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
185750/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
20250429,160914,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,80200,1600,2,2.04,1971778700,24645,248.49,78900,80900,78600,102100,55100,78600,80007.25,14.83,0,7083,80600,79600,78900,77900,77200,80100,78400,345,23500,2500,61300,100,1,13802780,11070,10.15,1.16,12,0.18,7902.00,69415.00,124376,20240828,-35.52,70900,20250409,13.12,96500,-16.89,20250113,70900,13.12,20250409,130200,-38.40,20240828,70900,13.12,20250409,0.55,Y,185750,2500,345 억,,2046557,N,N,3348,N,00,N
20250429,150917,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,80200,1600,2,2.04,1897909200,23725,239.21,78900,80900,78600,102100,55100,78600,79996.17,14.83,0,7199,80600,79600,78900,77900,77200,80100,78400,345,23500,2500,61300,100,1,13802780,11070,10.15,1.16,12,0.17,7902.00,69415.00,124376,20240828,-35.52,70900,20250409,13.12,96500,-16.89,20250113,70900,13.12,20250409,130200,-38.40,20240828,70900,13.12,20250409,0.55,Y,185750,2500,345 억,,2046557,N,N,862,N,00,N
20250429,140919,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,80000,1400,2,1.78,1747838350,21852,220.33,78900,80900,78600,102100,55100,78600,79985.28,14.83,0,6797,80600,79600,78900,77900,77200,80100,78400,345,23500,2500,61300,100,1,13802780,11042,10.12,1.15,12,0.16,7902.00,69415.00,124376,20240828,-35.68,70900,20250409,12.83,96500,-17.10,20250113,70900,12.83,20250409,130200,-38.56,20240828,70900,12.83,20250409,0.55,Y,185750,2500,345 억,,2046557,N,N,862,N,00,N
20250429,130917,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,80250,1650,2,2.10,1544518250,19314,194.74,78900,80900,78600,102100,55100,78600,79968.84,14.83,0,5828,80600,79600,78900,77900,77200,80100,78400,345,23500,2500,61300,100,1,13802780,11077,10.16,1.16,12,0.14,7902.00,69415.00,124376,20240828,-35.48,70900,20250409,13.19,96500,-16.84,20250113,70900,13.19,20250409,130200,-38.36,20240828,70900,13.19,20250409,0.55,Y,185750,2500,345 억,,2046557,N,N,862,N,00,N
20250429,120921,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,80200,1600,2,2.04,1225537100,15332,154.59,78900,80900,78600,102100,55100,78600,79933.28,14.83,0,4909,80600,79600,78900,77900,77200,80100,78400,345,23500,2500,61300,100,1,13802780,11070,10.15,1.16,12,0.11,7902.00,69415.00,124376,20240828,-35.52,70900,20250409,13.12,96500,-16.89,20250113,70900,13.12,20250409,130200,-38.40,20240828,70900,13.12,20250409,0.55,Y,185750,2500,345 억,,2046557,N,N,862,N,00,N
20250429,110919,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,80500,1900,2,2.42,938671550,11767,118.64,78900,80800,78600,102100,55100,78600,79771.53,14.83,0,4182,80600,79600,78900,77900,77200,80100,78400,345,23500,2500,61300,100,1,13802780,11111,10.19,1.16,12,0.09,7902.00,69415.00,124376,20240828,-35.28,70900,20250409,13.54,96500,-16.58,20250113,70900,13.54,20250409,130200,-38.17,20240828,70900,13.54,20250409,0.55,Y,185750,2500,345 억,,2046557,N,N,862,N,00,N
20250429,100921,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,79400,800,2,1.02,193525700,2444,24.64,78900,79500,78600,102100,55100,78600,79184.00,14.83,0,1439,80600,79600,78900,77900,77200,80100,78400,345,23500,2500,61300,100,1,13802780,10959,10.05,1.14,12,0.02,7902.00,69415.00,124376,20240828,-36.16,70900,20250409,11.99,96500,-17.72,20250113,70900,11.99,20250409,130200,-39.02,20240828,70900,11.99,20250409,0.55,Y,185750,2500,345 억,,2046557,N,N,862,N,00,N
20250429,090922,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,78800,200,2,0.25,1812100,23,0.23,78900,78900,78600,102100,55100,78600,78786.96,14.83,0,-1,80600,79600,78900,77900,77200,80100,78400,345,23500,2500,61300,100,1,13802780,10877,9.97,1.14,12,0.00,7902.00,69415.00,124376,20240828,-36.64,70900,20250409,11.14,96500,-18.34,20250113,70900,11.14,20250409,130200,-39.48,20240828,70900,11.14,20250409,0.55,Y,185750,2500,345 억,,2046557,N,N,862,N,00,N
20250428,160912,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,78600,-200,5,-0.25,782918750,9918,71.86,78500,79900,78200,102400,55200,78800,78939.18,14.82,0,1049,79666,79232,78866,78432,78066,79050,78250,345,23600,2500,61460,100,1,13802780,10849,9.95,1.13,12,0.07,7902.00,69415.00,124376,20240828,-36.80,70900,20250409,10.86,96500,-18.55,20250113,70900,10.86,20250409,130200,-39.63,20240828,70900,10.86,20250409,0.55,Y,185750,2500,345 억,,2045525,N,N,862,N,00,N
20250428,150916,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,78800,0,3,0.00,712865250,9027,65.40,78500,79900,78200,102400,55200,78800,78970.34,14.82,0,984,79666,79232,78866,78432,78066,79050,78250,345,23600,2500,61460,100,1,13802780,10877,9.97,1.14,12,0.07,7902.00,69415.00,124376,20240828,-36.64,70900,20250409,11.14,96500,-18.34,20250113,70900,11.14,20250409,130200,-39.48,20240828,70900,11.14,20250409,0.55,Y,185750,2500,345 억,,2045525,N,N,1304,N,00,N
20250428,140916,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,78900,100,2,0.13,590437250,7473,54.14,78500,79900,78200,102400,55200,78800,79009.40,14.82,0,1386,79666,79232,78866,78432,78066,79050,78250,345,23600,2500,61460,100,1,13802780,10890,9.98,1.14,12,0.05,7902.00,69415.00,124376,20240828,-36.56,70900,20250409,11.28,96500,-18.24,20250113,70900,11.28,20250409,130200,-39.40,20240828,70900,11.28,20250409,0.55,Y,185750,2500,345 억,,2045525,N,N,1304,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 160914 55 30.00 KOSPI200 제약 N N N Y 40 N 80200 1600 2 2.04 1971778700 24645 248.49 78900 80900 78600 102100 55100 78600 80007.25 14.83 0 7083 80600 79600 78900 77900 77200 80100 78400 345 23500 2500 61300 100 1 13802780 11070 10.15 1.16 12 0.18 7902.00 69415.00 124376 20240828 -35.52 70900 20250409 13.12 96500 -16.89 20250113 70900 13.12 20250409 130200 -38.40 20240828 70900 13.12 20250409 0.55 Y 185750 2500 345 억 2046557 N N 3348 N 00 N
3 20250429 150917 55 30.00 KOSPI200 제약 N N N Y 40 N 80200 1600 2 2.04 1897909200 23725 239.21 78900 80900 78600 102100 55100 78600 79996.17 14.83 0 7199 80600 79600 78900 77900 77200 80100 78400 345 23500 2500 61300 100 1 13802780 11070 10.15 1.16 12 0.17 7902.00 69415.00 124376 20240828 -35.52 70900 20250409 13.12 96500 -16.89 20250113 70900 13.12 20250409 130200 -38.40 20240828 70900 13.12 20250409 0.55 Y 185750 2500 345 억 2046557 N N 862 N 00 N
4 20250429 140919 55 30.00 KOSPI200 제약 N N N Y 40 N 80000 1400 2 1.78 1747838350 21852 220.33 78900 80900 78600 102100 55100 78600 79985.28 14.83 0 6797 80600 79600 78900 77900 77200 80100 78400 345 23500 2500 61300 100 1 13802780 11042 10.12 1.15 12 0.16 7902.00 69415.00 124376 20240828 -35.68 70900 20250409 12.83 96500 -17.10 20250113 70900 12.83 20250409 130200 -38.56 20240828 70900 12.83 20250409 0.55 Y 185750 2500 345 억 2046557 N N 862 N 00 N
5 20250429 130917 55 30.00 KOSPI200 제약 N N N Y 40 N 80250 1650 2 2.10 1544518250 19314 194.74 78900 80900 78600 102100 55100 78600 79968.84 14.83 0 5828 80600 79600 78900 77900 77200 80100 78400 345 23500 2500 61300 100 1 13802780 11077 10.16 1.16 12 0.14 7902.00 69415.00 124376 20240828 -35.48 70900 20250409 13.19 96500 -16.84 20250113 70900 13.19 20250409 130200 -38.36 20240828 70900 13.19 20250409 0.55 Y 185750 2500 345 억 2046557 N N 862 N 00 N
6 20250429 120921 55 30.00 KOSPI200 제약 N N N Y 40 N 80200 1600 2 2.04 1225537100 15332 154.59 78900 80900 78600 102100 55100 78600 79933.28 14.83 0 4909 80600 79600 78900 77900 77200 80100 78400 345 23500 2500 61300 100 1 13802780 11070 10.15 1.16 12 0.11 7902.00 69415.00 124376 20240828 -35.52 70900 20250409 13.12 96500 -16.89 20250113 70900 13.12 20250409 130200 -38.40 20240828 70900 13.12 20250409 0.55 Y 185750 2500 345 억 2046557 N N 862 N 00 N
7 20250429 110919 55 30.00 KOSPI200 제약 N N N Y 40 N 80500 1900 2 2.42 938671550 11767 118.64 78900 80800 78600 102100 55100 78600 79771.53 14.83 0 4182 80600 79600 78900 77900 77200 80100 78400 345 23500 2500 61300 100 1 13802780 11111 10.19 1.16 12 0.09 7902.00 69415.00 124376 20240828 -35.28 70900 20250409 13.54 96500 -16.58 20250113 70900 13.54 20250409 130200 -38.17 20240828 70900 13.54 20250409 0.55 Y 185750 2500 345 억 2046557 N N 862 N 00 N
8 20250429 100921 55 30.00 KOSPI200 제약 N N N Y 40 N 79400 800 2 1.02 193525700 2444 24.64 78900 79500 78600 102100 55100 78600 79184.00 14.83 0 1439 80600 79600 78900 77900 77200 80100 78400 345 23500 2500 61300 100 1 13802780 10959 10.05 1.14 12 0.02 7902.00 69415.00 124376 20240828 -36.16 70900 20250409 11.99 96500 -17.72 20250113 70900 11.99 20250409 130200 -39.02 20240828 70900 11.99 20250409 0.55 Y 185750 2500 345 억 2046557 N N 862 N 00 N
9 20250429 090922 55 30.00 KOSPI200 제약 N N N Y 40 N 78800 200 2 0.25 1812100 23 0.23 78900 78900 78600 102100 55100 78600 78786.96 14.83 0 -1 80600 79600 78900 77900 77200 80100 78400 345 23500 2500 61300 100 1 13802780 10877 9.97 1.14 12 0.00 7902.00 69415.00 124376 20240828 -36.64 70900 20250409 11.14 96500 -18.34 20250113 70900 11.14 20250409 130200 -39.48 20240828 70900 11.14 20250409 0.55 Y 185750 2500 345 억 2046557 N N 862 N 00 N
10 20250428 160912 55 30.00 KOSPI200 제약 N N N Y 40 N 78600 -200 5 -0.25 782918750 9918 71.86 78500 79900 78200 102400 55200 78800 78939.18 14.82 0 1049 79666 79232 78866 78432 78066 79050 78250 345 23600 2500 61460 100 1 13802780 10849 9.95 1.13 12 0.07 7902.00 69415.00 124376 20240828 -36.80 70900 20250409 10.86 96500 -18.55 20250113 70900 10.86 20250409 130200 -39.63 20240828 70900 10.86 20250409 0.55 Y 185750 2500 345 억 2045525 N N 862 N 00 N
11 20250428 150916 55 30.00 KOSPI200 제약 N N N Y 40 N 78800 0 3 0.00 712865250 9027 65.40 78500 79900 78200 102400 55200 78800 78970.34 14.82 0 984 79666 79232 78866 78432 78066 79050 78250 345 23600 2500 61460 100 1 13802780 10877 9.97 1.14 12 0.07 7902.00 69415.00 124376 20240828 -36.64 70900 20250409 11.14 96500 -18.34 20250113 70900 11.14 20250409 130200 -39.48 20240828 70900 11.14 20250409 0.55 Y 185750 2500 345 억 2045525 N N 1304 N 00 N
12 20250428 140916 55 30.00 KOSPI200 제약 N N N Y 40 N 78900 100 2 0.13 590437250 7473 54.14 78500 79900 78200 102400 55200 78800 79009.40 14.82 0 1386 79666 79232 78866 78432 78066 79050 78250 345 23600 2500 61460 100 1 13802780 10890 9.98 1.14 12 0.05 7902.00 69415.00 124376 20240828 -36.56 70900 20250409 11.28 96500 -18.24 20250113 70900 11.28 20250409 130200 -39.40 20240828 70900 11.28 20250409 0.55 Y 185750 2500 345 억 2045525 N N 1304 N 00 N