ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009420/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250429,160239,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,28050,850,2,3.12,3852149125,137970,94.18,27400,28200,27300,35350,19050,27200,27920.19,7.45,0,15189,28166,27682,27366,26882,26566,27525,26725,261,8150,500,19580,50,1,52240638,14653,-801.43,8.10,12,0.26,-35.00,3464.00,52000,20241022,-46.06,24200,20250409,15.91,45600,-38.49,20250206,24200,15.91,20250409,52000,-46.06,20241022,24200,15.91,20250409,3.22,Y,009420,500,261 억,,3891492,N,N,8645,N,00,N
20250429,150241,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,28000,800,2,2.94,3516947025,126009,86.01,27400,28200,27300,35350,19050,27200,27910.28,7.45,0,12740,28166,27682,27366,26882,26566,27525,26725,261,8150,500,19580,50,1,52240638,14627,-800.00,8.08,12,0.24,-35.00,3464.00,52000,20241022,-46.15,24200,20250409,15.70,45600,-38.60,20250206,24200,15.70,20250409,52000,-46.15,20241022,24200,15.70,20250409,3.22,Y,009420,500,261 억,,3891492,N,N,23291,N,00,N
20250429,140241,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,27850,650,2,2.39,2819720550,101073,68.99,27400,28200,27300,35350,19050,27200,27897.86,7.45,0,2872,28166,27682,27366,26882,26566,27525,26725,261,8150,500,19580,50,1,52240638,14549,-795.71,8.04,12,0.19,-35.00,3464.00,52000,20241022,-46.44,24200,20250409,15.08,45600,-38.93,20250206,24200,15.08,20250409,52000,-46.44,20241022,24200,15.08,20250409,3.22,Y,009420,500,261 억,,3891492,N,N,23291,N,00,N
20250429,130242,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,27850,650,2,2.39,2615899525,93744,63.99,27400,28200,27300,35350,19050,27200,27904.71,7.45,0,1962,28166,27682,27366,26882,26566,27525,26725,261,8150,500,19580,50,1,52240638,14549,-795.71,8.04,12,0.18,-35.00,3464.00,52000,20241022,-46.44,24200,20250409,15.08,45600,-38.93,20250206,24200,15.08,20250409,52000,-46.44,20241022,24200,15.08,20250409,3.22,Y,009420,500,261 억,,3891492,N,N,23291,N,00,N
20250429,120242,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,28000,800,2,2.94,2371689725,84989,58.01,27400,28200,27300,35350,19050,27200,27905.84,7.45,0,5240,28166,27682,27366,26882,26566,27525,26725,261,8150,500,19580,50,1,52240638,14627,-800.00,8.08,12,0.16,-35.00,3464.00,52000,20241022,-46.15,24200,20250409,15.70,45600,-38.60,20250206,24200,15.70,20250409,52000,-46.15,20241022,24200,15.70,20250409,3.22,Y,009420,500,261 억,,3891492,N,N,23291,N,00,N
20250429,110242,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,27900,700,2,2.57,2003507750,71808,49.02,27400,28200,27300,35350,19050,27200,27900.90,7.45,0,6040,28166,27682,27366,26882,26566,27525,26725,261,8150,500,19580,50,1,52240638,14575,-797.14,8.05,12,0.14,-35.00,3464.00,52000,20241022,-46.35,24200,20250409,15.29,45600,-38.82,20250206,24200,15.29,20250409,52000,-46.35,20241022,24200,15.29,20250409,3.22,Y,009420,500,261 억,,3891492,N,N,23291,N,00,N
20250429,100243,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,27800,600,2,2.21,1475860400,52938,36.13,27400,28200,27300,35350,19050,27200,27879.04,7.45,0,5067,28166,27682,27366,26882,26566,27525,26725,261,8150,500,19580,50,1,52240638,14523,-794.29,8.03,12,0.10,-35.00,3464.00,52000,20241022,-46.54,24200,20250409,14.88,45600,-39.04,20250206,24200,14.88,20250409,52000,-46.54,20241022,24200,14.88,20250409,3.22,Y,009420,500,261 억,,3891492,N,N,23291,N,00,N
20250429,090242,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,27300,100,2,0.37,63130850,2298,1.57,27400,27550,27300,35350,19050,27200,27472.08,7.45,0,27,28166,27682,27366,26882,26566,27525,26725,261,8150,500,19580,50,1,52240638,14262,-780.00,7.88,12,0.00,-35.00,3464.00,52000,20241022,-47.50,24200,20250409,12.81,45600,-40.13,20250206,24200,12.81,20250409,52000,-47.50,20241022,24200,12.81,20250409,3.22,Y,009420,500,261 억,,3891492,N,N,23291,N,00,N
20250428,160239,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,27200,-600,5,-2.16,4008870725,146502,96.13,27650,27850,27050,36100,19500,27800,27363.94,7.45,0,12084,28800,28300,28050,27550,27300,28175,27425,261,8300,500,20010,50,1,52240638,14209,-777.14,7.85,12,0.28,-35.00,3464.00,52000,20241022,-47.69,24200,20250409,12.40,45600,-40.35,20250206,24200,12.40,20250409,52000,-47.69,20241022,24200,12.40,20250409,3.23,Y,009420,500,261 억,,3893441,N,N,23291,N,00,N
20250428,150242,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,27350,-450,5,-1.62,3758896325,137317,90.11,27650,27850,27050,36100,19500,27800,27373.86,7.45,0,10565,28800,28300,28050,27550,27300,28175,27425,261,8300,500,20010,50,1,52240638,14288,-781.43,7.90,12,0.26,-35.00,3464.00,52000,20241022,-47.40,24200,20250409,13.02,45600,-40.02,20250206,24200,13.02,20250409,52000,-47.40,20241022,24200,13.02,20250409,3.23,Y,009420,500,261 억,,3893441,N,N,12121,N,00,N
20250428,140241,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,27250,-550,5,-1.98,2986437325,108883,71.45,27650,27850,27100,36100,19500,27800,27427.95,7.45,0,6415,28800,28300,28050,27550,27300,28175,27425,261,8300,500,20010,50,1,52240638,14236,-778.57,7.87,12,0.21,-35.00,3464.00,52000,20241022,-47.60,24200,20250409,12.60,45600,-40.24,20250206,24200,12.60,20250409,52000,-47.60,20241022,24200,12.60,20250409,3.23,Y,009420,500,261 억,,3893441,N,N,12121,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250429 160239 55 60.00 KOSPI200 제약 N N N Y 60 N 28050 850 2 3.12 3852149125 137970 94.18 27400 28200 27300 35350 19050 27200 27920.19 7.45 0 15189 28166 27682 27366 26882 26566 27525 26725 261 8150 500 19580 50 1 52240638 14653 -801.43 8.10 12 0.26 -35.00 3464.00 52000 20241022 -46.06 24200 20250409 15.91 45600 -38.49 20250206 24200 15.91 20250409 52000 -46.06 20241022 24200 15.91 20250409 3.22 Y 009420 500 261 억 3891492 N N 8645 N 00 N
3 20250429 150241 55 60.00 KOSPI200 제약 N N N Y 60 N 28000 800 2 2.94 3516947025 126009 86.01 27400 28200 27300 35350 19050 27200 27910.28 7.45 0 12740 28166 27682 27366 26882 26566 27525 26725 261 8150 500 19580 50 1 52240638 14627 -800.00 8.08 12 0.24 -35.00 3464.00 52000 20241022 -46.15 24200 20250409 15.70 45600 -38.60 20250206 24200 15.70 20250409 52000 -46.15 20241022 24200 15.70 20250409 3.22 Y 009420 500 261 억 3891492 N N 23291 N 00 N
4 20250429 140241 55 60.00 KOSPI200 제약 N N N Y 60 N 27850 650 2 2.39 2819720550 101073 68.99 27400 28200 27300 35350 19050 27200 27897.86 7.45 0 2872 28166 27682 27366 26882 26566 27525 26725 261 8150 500 19580 50 1 52240638 14549 -795.71 8.04 12 0.19 -35.00 3464.00 52000 20241022 -46.44 24200 20250409 15.08 45600 -38.93 20250206 24200 15.08 20250409 52000 -46.44 20241022 24200 15.08 20250409 3.22 Y 009420 500 261 억 3891492 N N 23291 N 00 N
5 20250429 130242 55 60.00 KOSPI200 제약 N N N Y 60 N 27850 650 2 2.39 2615899525 93744 63.99 27400 28200 27300 35350 19050 27200 27904.71 7.45 0 1962 28166 27682 27366 26882 26566 27525 26725 261 8150 500 19580 50 1 52240638 14549 -795.71 8.04 12 0.18 -35.00 3464.00 52000 20241022 -46.44 24200 20250409 15.08 45600 -38.93 20250206 24200 15.08 20250409 52000 -46.44 20241022 24200 15.08 20250409 3.22 Y 009420 500 261 억 3891492 N N 23291 N 00 N
6 20250429 120242 55 60.00 KOSPI200 제약 N N N Y 60 N 28000 800 2 2.94 2371689725 84989 58.01 27400 28200 27300 35350 19050 27200 27905.84 7.45 0 5240 28166 27682 27366 26882 26566 27525 26725 261 8150 500 19580 50 1 52240638 14627 -800.00 8.08 12 0.16 -35.00 3464.00 52000 20241022 -46.15 24200 20250409 15.70 45600 -38.60 20250206 24200 15.70 20250409 52000 -46.15 20241022 24200 15.70 20250409 3.22 Y 009420 500 261 억 3891492 N N 23291 N 00 N
7 20250429 110242 55 60.00 KOSPI200 제약 N N N Y 60 N 27900 700 2 2.57 2003507750 71808 49.02 27400 28200 27300 35350 19050 27200 27900.90 7.45 0 6040 28166 27682 27366 26882 26566 27525 26725 261 8150 500 19580 50 1 52240638 14575 -797.14 8.05 12 0.14 -35.00 3464.00 52000 20241022 -46.35 24200 20250409 15.29 45600 -38.82 20250206 24200 15.29 20250409 52000 -46.35 20241022 24200 15.29 20250409 3.22 Y 009420 500 261 억 3891492 N N 23291 N 00 N
8 20250429 100243 55 60.00 KOSPI200 제약 N N N Y 60 N 27800 600 2 2.21 1475860400 52938 36.13 27400 28200 27300 35350 19050 27200 27879.04 7.45 0 5067 28166 27682 27366 26882 26566 27525 26725 261 8150 500 19580 50 1 52240638 14523 -794.29 8.03 12 0.10 -35.00 3464.00 52000 20241022 -46.54 24200 20250409 14.88 45600 -39.04 20250206 24200 14.88 20250409 52000 -46.54 20241022 24200 14.88 20250409 3.22 Y 009420 500 261 억 3891492 N N 23291 N 00 N
9 20250429 090242 55 60.00 KOSPI200 제약 N N N Y 60 N 27300 100 2 0.37 63130850 2298 1.57 27400 27550 27300 35350 19050 27200 27472.08 7.45 0 27 28166 27682 27366 26882 26566 27525 26725 261 8150 500 19580 50 1 52240638 14262 -780.00 7.88 12 0.00 -35.00 3464.00 52000 20241022 -47.50 24200 20250409 12.81 45600 -40.13 20250206 24200 12.81 20250409 52000 -47.50 20241022 24200 12.81 20250409 3.22 Y 009420 500 261 억 3891492 N N 23291 N 00 N
10 20250428 160239 55 60.00 KOSPI200 제약 N N N Y 60 N 27200 -600 5 -2.16 4008870725 146502 96.13 27650 27850 27050 36100 19500 27800 27363.94 7.45 0 12084 28800 28300 28050 27550 27300 28175 27425 261 8300 500 20010 50 1 52240638 14209 -777.14 7.85 12 0.28 -35.00 3464.00 52000 20241022 -47.69 24200 20250409 12.40 45600 -40.35 20250206 24200 12.40 20250409 52000 -47.69 20241022 24200 12.40 20250409 3.23 Y 009420 500 261 억 3893441 N N 23291 N 00 N
11 20250428 150242 55 60.00 KOSPI200 제약 N N N Y 60 N 27350 -450 5 -1.62 3758896325 137317 90.11 27650 27850 27050 36100 19500 27800 27373.86 7.45 0 10565 28800 28300 28050 27550 27300 28175 27425 261 8300 500 20010 50 1 52240638 14288 -781.43 7.90 12 0.26 -35.00 3464.00 52000 20241022 -47.40 24200 20250409 13.02 45600 -40.02 20250206 24200 13.02 20250409 52000 -47.40 20241022 24200 13.02 20250409 3.23 Y 009420 500 261 억 3893441 N N 12121 N 00 N
12 20250428 140241 55 60.00 KOSPI200 제약 N N N Y 60 N 27250 -550 5 -1.98 2986437325 108883 71.45 27650 27850 27100 36100 19500 27800 27427.95 7.45 0 6415 28800 28300 28050 27550 27300 28175 27425 261 8300 500 20010 50 1 52240638 14236 -778.57 7.87 12 0.21 -35.00 3464.00 52000 20241022 -47.60 24200 20250409 12.60 45600 -40.24 20250206 24200 12.60 20250409 52000 -47.60 20241022 24200 12.60 20250409 3.23 Y 009420 500 261 억 3893441 N N 12121 N 00 N