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
068270/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
20250429,160620,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,164000,6000,2,3.80,94014328850,578125,144.77,159100,164200,159000,205000,110600,158000,162619.16,22.11,0,99013,161533,159766,158433,156666,155333,159100,156000,2308,47000,1000,120080,100,1,223258283,366144,88.31,1.91,12,0.26,1857.00,85984.00,201524,20240730,-18.62,152900,20250409,7.26,192900,-14.98,20250304,152900,7.26,20250409,211000,-22.27,20240730,152900,7.26,20250409,0.90,Y,068270,1000,2308 억,,49361316,N,N,50534,N,00,N
20250429,150624,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,163500,5500,2,3.48,81677733600,502823,125.92,159100,164200,159000,205000,110600,158000,162438.34,22.11,0,90170,161533,159766,158433,156666,155333,159100,156000,2308,47000,1000,120080,100,1,223258283,365027,88.05,1.90,12,0.23,1857.00,85984.00,201524,20240730,-18.87,152900,20250409,6.93,192900,-15.24,20250304,152900,6.93,20250409,211000,-22.51,20240730,152900,6.93,20250409,0.90,Y,068270,1000,2308 억,,49361316,N,N,122414,N,00,N
20250429,140624,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,163000,5000,2,3.16,71656461050,441474,110.55,159100,164200,159000,205000,110600,158000,162311.85,22.11,0,95237,161533,159766,158433,156666,155333,159100,156000,2308,47000,1000,120080,100,1,223258283,363911,87.78,1.90,12,0.20,1857.00,85984.00,201524,20240730,-19.12,152900,20250409,6.61,192900,-15.50,20250304,152900,6.61,20250409,211000,-22.75,20240730,152900,6.61,20250409,0.90,Y,068270,1000,2308 억,,49361316,N,N,122414,N,00,N
20250429,130624,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,163400,5400,2,3.42,66226941650,408159,102.21,159100,164200,159000,205000,110600,158000,162257.70,22.11,0,97513,161533,159766,158433,156666,155333,159100,156000,2308,47000,1000,120080,100,1,223258283,364804,87.99,1.90,12,0.18,1857.00,85984.00,201524,20240730,-18.92,152900,20250409,6.87,192900,-15.29,20250304,152900,6.87,20250409,211000,-22.56,20240730,152900,6.87,20250409,0.90,Y,068270,1000,2308 억,,49361316,N,N,122414,N,00,N
20250429,120625,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,163800,5800,2,3.67,61312681700,378085,94.68,159100,164200,159000,205000,110600,158000,162166.40,22.11,0,95486,161533,159766,158433,156666,155333,159100,156000,2308,47000,1000,120080,100,1,223258283,365697,88.21,1.91,12,0.17,1857.00,85984.00,201524,20240730,-18.72,152900,20250409,7.13,192900,-15.09,20250304,152900,7.13,20250409,211000,-22.37,20240730,152900,7.13,20250409,0.90,Y,068270,1000,2308 억,,49361316,N,N,122414,N,00,N
20250429,110625,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,163000,5000,2,3.16,49621827350,306628,76.79,159100,163300,159000,205000,110600,158000,161830.71,22.11,0,82977,161533,159766,158433,156666,155333,159100,156000,2308,47000,1000,120080,100,1,223258283,363911,87.78,1.90,12,0.14,1857.00,85984.00,201524,20240730,-19.12,152900,20250409,6.61,192900,-15.50,20250304,152900,6.61,20250409,211000,-22.75,20240730,152900,6.61,20250409,0.90,Y,068270,1000,2308 억,,49361316,N,N,122414,N,00,N
20250429,100626,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,162900,4900,2,3.10,37528209350,232392,58.20,159100,163000,159000,205000,110600,158000,161486.67,22.11,0,68154,161533,159766,158433,156666,155333,159100,156000,2308,47000,1000,120080,100,1,223258283,363688,87.72,1.89,12,0.10,1857.00,85984.00,201524,20240730,-19.17,152900,20250409,6.54,192900,-15.55,20250304,152900,6.54,20250409,211000,-22.80,20240730,152900,6.54,20250409,0.90,Y,068270,1000,2308 억,,49361316,N,N,122414,N,00,N
20250429,090626,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,160800,2800,2,1.77,9103843500,56669,14.19,159100,161600,159000,205000,110600,158000,160649.45,22.11,0,23880,161533,159766,158433,156666,155333,159100,156000,2308,47000,1000,120080,100,1,223258283,358999,86.59,1.87,12,0.03,1857.00,85984.00,201524,20240730,-20.21,152900,20250409,5.17,192900,-16.64,20250304,152900,5.17,20250409,211000,-23.79,20240730,152900,5.17,20250409,0.90,Y,068270,1000,2308 억,,49361316,N,N,122414,N,00,N
20250428,160620,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,158000,-300,5,-0.19,63231901650,399332,145.61,158400,160200,157100,205500,110900,158300,158344.39,22.15,0,-107365,159900,159100,158700,157900,157500,158900,157700,2308,47200,1000,120300,100,1,223258283,352748,85.08,1.84,12,0.18,1857.00,85984.00,201524,20240730,-21.60,152900,20250409,3.34,192900,-18.09,20250304,152900,3.34,20250409,211000,-25.12,20240730,152900,3.34,20250409,0.89,Y,068270,1000,2308 억,,49457565,N,N,122414,N,00,N
20250428,150623,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,158100,-200,5,-0.13,56425376800,356258,129.91,158400,160200,157100,205500,110900,158300,158383.47,22.15,0,-96741,159900,159100,158700,157900,157500,158900,157700,2308,47200,1000,120300,100,1,223258283,352971,85.14,1.84,12,0.16,1857.00,85984.00,201524,20240730,-21.55,152900,20250409,3.40,192900,-18.04,20250304,152900,3.40,20250409,211000,-25.07,20240730,152900,3.40,20250409,0.89,Y,068270,1000,2308 억,,49457565,N,N,42606,N,00,N
20250428,140623,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,158600,300,2,0.19,47788130000,301710,110.02,158400,160200,157100,205500,110900,158300,158390.94,22.15,0,-74140,159900,159100,158700,157900,157500,158900,157700,2308,47200,1000,120300,100,1,223258283,354088,85.41,1.84,12,0.14,1857.00,85984.00,201524,20240730,-21.30,152900,20250409,3.73,192900,-17.78,20250304,152900,3.73,20250409,211000,-24.83,20240730,152900,3.73,20250409,0.89,Y,068270,1000,2308 억,,49457565,N,N,42606,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 160620 55 20.00 KOSPI200 제약 N N N Y 40 Y 164000 6000 2 3.80 94014328850 578125 144.77 159100 164200 159000 205000 110600 158000 162619.16 22.11 0 99013 161533 159766 158433 156666 155333 159100 156000 2308 47000 1000 120080 100 1 223258283 366144 88.31 1.91 12 0.26 1857.00 85984.00 201524 20240730 -18.62 152900 20250409 7.26 192900 -14.98 20250304 152900 7.26 20250409 211000 -22.27 20240730 152900 7.26 20250409 0.90 Y 068270 1000 2308 억 49361316 N N 50534 N 00 N
3 20250429 150624 55 20.00 KOSPI200 제약 N N N Y 40 Y 163500 5500 2 3.48 81677733600 502823 125.92 159100 164200 159000 205000 110600 158000 162438.34 22.11 0 90170 161533 159766 158433 156666 155333 159100 156000 2308 47000 1000 120080 100 1 223258283 365027 88.05 1.90 12 0.23 1857.00 85984.00 201524 20240730 -18.87 152900 20250409 6.93 192900 -15.24 20250304 152900 6.93 20250409 211000 -22.51 20240730 152900 6.93 20250409 0.90 Y 068270 1000 2308 억 49361316 N N 122414 N 00 N
4 20250429 140624 55 20.00 KOSPI200 제약 N N N Y 40 Y 163000 5000 2 3.16 71656461050 441474 110.55 159100 164200 159000 205000 110600 158000 162311.85 22.11 0 95237 161533 159766 158433 156666 155333 159100 156000 2308 47000 1000 120080 100 1 223258283 363911 87.78 1.90 12 0.20 1857.00 85984.00 201524 20240730 -19.12 152900 20250409 6.61 192900 -15.50 20250304 152900 6.61 20250409 211000 -22.75 20240730 152900 6.61 20250409 0.90 Y 068270 1000 2308 억 49361316 N N 122414 N 00 N
5 20250429 130624 55 20.00 KOSPI200 제약 N N N Y 40 Y 163400 5400 2 3.42 66226941650 408159 102.21 159100 164200 159000 205000 110600 158000 162257.70 22.11 0 97513 161533 159766 158433 156666 155333 159100 156000 2308 47000 1000 120080 100 1 223258283 364804 87.99 1.90 12 0.18 1857.00 85984.00 201524 20240730 -18.92 152900 20250409 6.87 192900 -15.29 20250304 152900 6.87 20250409 211000 -22.56 20240730 152900 6.87 20250409 0.90 Y 068270 1000 2308 억 49361316 N N 122414 N 00 N
6 20250429 120625 55 20.00 KOSPI200 제약 N N N Y 40 Y 163800 5800 2 3.67 61312681700 378085 94.68 159100 164200 159000 205000 110600 158000 162166.40 22.11 0 95486 161533 159766 158433 156666 155333 159100 156000 2308 47000 1000 120080 100 1 223258283 365697 88.21 1.91 12 0.17 1857.00 85984.00 201524 20240730 -18.72 152900 20250409 7.13 192900 -15.09 20250304 152900 7.13 20250409 211000 -22.37 20240730 152900 7.13 20250409 0.90 Y 068270 1000 2308 억 49361316 N N 122414 N 00 N
7 20250429 110625 55 20.00 KOSPI200 제약 N N N Y 40 Y 163000 5000 2 3.16 49621827350 306628 76.79 159100 163300 159000 205000 110600 158000 161830.71 22.11 0 82977 161533 159766 158433 156666 155333 159100 156000 2308 47000 1000 120080 100 1 223258283 363911 87.78 1.90 12 0.14 1857.00 85984.00 201524 20240730 -19.12 152900 20250409 6.61 192900 -15.50 20250304 152900 6.61 20250409 211000 -22.75 20240730 152900 6.61 20250409 0.90 Y 068270 1000 2308 억 49361316 N N 122414 N 00 N
8 20250429 100626 55 20.00 KOSPI200 제약 N N N Y 40 Y 162900 4900 2 3.10 37528209350 232392 58.20 159100 163000 159000 205000 110600 158000 161486.67 22.11 0 68154 161533 159766 158433 156666 155333 159100 156000 2308 47000 1000 120080 100 1 223258283 363688 87.72 1.89 12 0.10 1857.00 85984.00 201524 20240730 -19.17 152900 20250409 6.54 192900 -15.55 20250304 152900 6.54 20250409 211000 -22.80 20240730 152900 6.54 20250409 0.90 Y 068270 1000 2308 억 49361316 N N 122414 N 00 N
9 20250429 090626 55 20.00 KOSPI200 제약 N N N Y 40 Y 160800 2800 2 1.77 9103843500 56669 14.19 159100 161600 159000 205000 110600 158000 160649.45 22.11 0 23880 161533 159766 158433 156666 155333 159100 156000 2308 47000 1000 120080 100 1 223258283 358999 86.59 1.87 12 0.03 1857.00 85984.00 201524 20240730 -20.21 152900 20250409 5.17 192900 -16.64 20250304 152900 5.17 20250409 211000 -23.79 20240730 152900 5.17 20250409 0.90 Y 068270 1000 2308 억 49361316 N N 122414 N 00 N
10 20250428 160620 55 20.00 KOSPI200 제약 N N N Y 40 Y 158000 -300 5 -0.19 63231901650 399332 145.61 158400 160200 157100 205500 110900 158300 158344.39 22.15 0 -107365 159900 159100 158700 157900 157500 158900 157700 2308 47200 1000 120300 100 1 223258283 352748 85.08 1.84 12 0.18 1857.00 85984.00 201524 20240730 -21.60 152900 20250409 3.34 192900 -18.09 20250304 152900 3.34 20250409 211000 -25.12 20240730 152900 3.34 20250409 0.89 Y 068270 1000 2308 억 49457565 N N 122414 N 00 N
11 20250428 150623 55 20.00 KOSPI200 제약 N N N Y 40 Y 158100 -200 5 -0.13 56425376800 356258 129.91 158400 160200 157100 205500 110900 158300 158383.47 22.15 0 -96741 159900 159100 158700 157900 157500 158900 157700 2308 47200 1000 120300 100 1 223258283 352971 85.14 1.84 12 0.16 1857.00 85984.00 201524 20240730 -21.55 152900 20250409 3.40 192900 -18.04 20250304 152900 3.40 20250409 211000 -25.07 20240730 152900 3.40 20250409 0.89 Y 068270 1000 2308 억 49457565 N N 42606 N 00 N
12 20250428 140623 55 20.00 KOSPI200 제약 N N N Y 40 Y 158600 300 2 0.19 47788130000 301710 110.02 158400 160200 157100 205500 110900 158300 158390.94 22.15 0 -74140 159900 159100 158700 157900 157500 158900 157700 2308 47200 1000 120300 100 1 223258283 354088 85.41 1.84 12 0.14 1857.00 85984.00 201524 20240730 -21.30 152900 20250409 3.73 192900 -17.78 20250304 152900 3.73 20250409 211000 -24.83 20240730 152900 3.73 20250409 0.89 Y 068270 1000 2308 억 49457565 N N 42606 N 00 N