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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,160231,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,27350,0,3,0.00,5040935075,186083,64.55,26800,27700,26650,35550,19150,27350,27089.64,7.02,0,7671,28650,28000,26900,26250,25150,28325,26575,261,8200,500,19690,50,1,52240638,14288,-781.43,7.90,12,0.36,-35.00,3464.00,52000,20241022,-47.40,25800,20250403,6.01,45600,-40.02,20250206,25800,6.01,20250403,52000,-47.40,20241022,25800,6.01,20250403,3.43,Y,009420,500,261 억,,3666208,N,N,9611,N,00,N
20250404,150231,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,27225,-125,5,-0.46,4677678525,172785,59.94,26800,27700,26650,35550,19150,27350,27072.25,7.02,0,13154,28650,28000,26900,26250,25150,28325,26575,261,8200,500,19690,50,1,52240638,14223,-777.86,7.86,12,0.33,-35.00,3464.00,52000,20241022,-47.64,25800,20250403,5.52,45600,-40.30,20250206,25800,5.52,20250403,52000,-47.64,20241022,25800,5.52,20250403,3.43,Y,009420,500,261 억,,3666208,N,N,59444,N,00,N
20250404,140232,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,26800,-550,5,-2.01,4221212300,155876,54.07,26800,27700,26650,35550,19150,27350,27080.58,7.02,0,14180,28650,28000,26900,26250,25150,28325,26575,261,8200,500,19690,50,1,52240638,14000,-765.71,7.74,12,0.30,-35.00,3464.00,52000,20241022,-48.46,25800,20250403,3.88,45600,-41.23,20250206,25800,3.88,20250403,52000,-48.46,20241022,25800,3.88,20250403,3.43,Y,009420,500,261 억,,3666208,N,N,59444,N,00,N
20250404,130233,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,26850,-500,5,-1.83,3847988650,141972,49.25,26800,27700,26650,35550,19150,27350,27103.85,7.02,0,13515,28650,28000,26900,26250,25150,28325,26575,261,8200,500,19690,50,1,52240638,14027,-767.14,7.75,12,0.27,-35.00,3464.00,52000,20241022,-48.37,25800,20250403,4.07,45600,-41.12,20250206,25800,4.07,20250403,52000,-48.37,20241022,25800,4.07,20250403,3.43,Y,009420,500,261 억,,3666208,N,N,59444,N,00,N
20250404,120231,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,26850,-500,5,-1.83,3169560875,116638,40.46,26800,27700,26650,35550,19150,27350,27174.34,7.02,0,11144,28650,28000,26900,26250,25150,28325,26575,261,8200,500,19690,50,1,52240638,14027,-767.14,7.75,12,0.22,-35.00,3464.00,52000,20241022,-48.37,25800,20250403,4.07,45600,-41.12,20250206,25800,4.07,20250403,52000,-48.37,20241022,25800,4.07,20250403,3.43,Y,009420,500,261 억,,3666208,N,N,59444,N,00,N
20250404,110231,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,27100,-250,5,-0.91,1894115325,69887,24.24,26800,27600,26650,35550,19150,27350,27102.54,7.02,0,3465,28650,28000,26900,26250,25150,28325,26575,261,8200,500,19690,50,1,52240638,14157,-774.29,7.82,12,0.13,-35.00,3464.00,52000,20241022,-47.88,25800,20250403,5.04,45600,-40.57,20250206,25800,5.04,20250403,52000,-47.88,20241022,25800,5.04,20250403,3.43,Y,009420,500,261 억,,3666208,N,N,59444,N,00,N
20250404,100231,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,27350,0,3,0.00,1226799950,45335,15.73,26800,27600,26650,35550,19150,27350,27060.76,7.02,0,1862,28650,28000,26900,26250,25150,28325,26575,261,8200,500,19690,50,1,52240638,14288,-781.43,7.90,12,0.09,-35.00,3464.00,52000,20241022,-47.40,25800,20250403,6.01,45600,-40.02,20250206,25800,6.01,20250403,52000,-47.40,20241022,25800,6.01,20250403,3.43,Y,009420,500,261 억,,3666208,N,N,59444,N,00,N
20250404,090232,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,26950,-400,5,-1.46,94689000,3532,1.23,26800,26950,26750,35550,19150,27350,26808.74,7.02,0,850,28650,28000,26900,26250,25150,28325,26575,261,8200,500,19690,50,1,52240638,14079,-770.00,7.78,12,0.01,-35.00,3464.00,52000,20241022,-48.17,25800,20250403,4.46,45600,-40.90,20250206,25800,4.46,20250403,52000,-48.17,20241022,25800,4.46,20250403,3.43,Y,009420,500,261 억,,3666208,N,N,59444,N,00,N
20250403,160228,55,60.00,KOSPI200,신저가,제약,N,N,N,Y,60,N,27350,650,2,2.43,7830329350,288259,74.28,26000,27550,25800,34700,18700,26700,27164.21,6.89,0,55214,27566,27132,26766,26332,25966,26950,26150,261,8000,500,19220,50,1,52240638,14288,-781.43,7.90,12,0.55,-35.00,3464.00,52000,20241022,-47.40,25800,20250403,6.01,45600,-40.02,20250206,25800,6.01,20250403,52000,-47.40,20241022,25800,6.01,20250403,3.48,Y,009420,500,261 억,,3600796,N,N,59444,N,00,N
20250403,150230,55,60.00,KOSPI200,신저가,제약,N,N,N,Y,60,N,27250,550,2,2.06,7199945600,265128,68.32,26000,27550,25800,34700,18700,26700,27156.49,6.89,0,46171,27566,27132,26766,26332,25966,26950,26150,261,8000,500,19220,50,1,52240638,14236,-778.57,7.87,12,0.51,-35.00,3464.00,52000,20241022,-47.60,25800,20250403,5.62,45600,-40.24,20250206,25800,5.62,20250403,52000,-47.60,20241022,25800,5.62,20250403,3.48,Y,009420,500,261 억,,3600796,N,N,31229,N,00,N
20250403,140230,55,60.00,KOSPI200,신저가,제약,N,N,N,Y,60,N,27450,750,2,2.81,6371589600,234797,60.50,26000,27550,25800,34700,18700,26700,27136.59,6.89,0,30001,27566,27132,26766,26332,25966,26950,26150,261,8000,500,19220,50,1,52240638,14340,-784.29,7.92,12,0.45,-35.00,3464.00,52000,20241022,-47.21,25800,20250403,6.40,45600,-39.80,20250206,25800,6.40,20250403,52000,-47.21,20241022,25800,6.40,20250403,3.48,Y,009420,500,261 억,,3600796,N,N,31229,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 20250404 160231 55 60.00 KOSPI200 제약 N N N Y 60 N 27350 0 3 0.00 5040935075 186083 64.55 26800 27700 26650 35550 19150 27350 27089.64 7.02 0 7671 28650 28000 26900 26250 25150 28325 26575 261 8200 500 19690 50 1 52240638 14288 -781.43 7.90 12 0.36 -35.00 3464.00 52000 20241022 -47.40 25800 20250403 6.01 45600 -40.02 20250206 25800 6.01 20250403 52000 -47.40 20241022 25800 6.01 20250403 3.43 Y 009420 500 261 억 3666208 N N 9611 N 00 N
3 20250404 150231 55 60.00 KOSPI200 제약 N N N Y 60 N 27225 -125 5 -0.46 4677678525 172785 59.94 26800 27700 26650 35550 19150 27350 27072.25 7.02 0 13154 28650 28000 26900 26250 25150 28325 26575 261 8200 500 19690 50 1 52240638 14223 -777.86 7.86 12 0.33 -35.00 3464.00 52000 20241022 -47.64 25800 20250403 5.52 45600 -40.30 20250206 25800 5.52 20250403 52000 -47.64 20241022 25800 5.52 20250403 3.43 Y 009420 500 261 억 3666208 N N 59444 N 00 N
4 20250404 140232 55 60.00 KOSPI200 제약 N N N Y 60 N 26800 -550 5 -2.01 4221212300 155876 54.07 26800 27700 26650 35550 19150 27350 27080.58 7.02 0 14180 28650 28000 26900 26250 25150 28325 26575 261 8200 500 19690 50 1 52240638 14000 -765.71 7.74 12 0.30 -35.00 3464.00 52000 20241022 -48.46 25800 20250403 3.88 45600 -41.23 20250206 25800 3.88 20250403 52000 -48.46 20241022 25800 3.88 20250403 3.43 Y 009420 500 261 억 3666208 N N 59444 N 00 N
5 20250404 130233 55 60.00 KOSPI200 제약 N N N Y 60 N 26850 -500 5 -1.83 3847988650 141972 49.25 26800 27700 26650 35550 19150 27350 27103.85 7.02 0 13515 28650 28000 26900 26250 25150 28325 26575 261 8200 500 19690 50 1 52240638 14027 -767.14 7.75 12 0.27 -35.00 3464.00 52000 20241022 -48.37 25800 20250403 4.07 45600 -41.12 20250206 25800 4.07 20250403 52000 -48.37 20241022 25800 4.07 20250403 3.43 Y 009420 500 261 억 3666208 N N 59444 N 00 N
6 20250404 120231 55 60.00 KOSPI200 제약 N N N Y 60 N 26850 -500 5 -1.83 3169560875 116638 40.46 26800 27700 26650 35550 19150 27350 27174.34 7.02 0 11144 28650 28000 26900 26250 25150 28325 26575 261 8200 500 19690 50 1 52240638 14027 -767.14 7.75 12 0.22 -35.00 3464.00 52000 20241022 -48.37 25800 20250403 4.07 45600 -41.12 20250206 25800 4.07 20250403 52000 -48.37 20241022 25800 4.07 20250403 3.43 Y 009420 500 261 억 3666208 N N 59444 N 00 N
7 20250404 110231 55 60.00 KOSPI200 제약 N N N Y 60 N 27100 -250 5 -0.91 1894115325 69887 24.24 26800 27600 26650 35550 19150 27350 27102.54 7.02 0 3465 28650 28000 26900 26250 25150 28325 26575 261 8200 500 19690 50 1 52240638 14157 -774.29 7.82 12 0.13 -35.00 3464.00 52000 20241022 -47.88 25800 20250403 5.04 45600 -40.57 20250206 25800 5.04 20250403 52000 -47.88 20241022 25800 5.04 20250403 3.43 Y 009420 500 261 억 3666208 N N 59444 N 00 N
8 20250404 100231 55 60.00 KOSPI200 제약 N N N Y 60 N 27350 0 3 0.00 1226799950 45335 15.73 26800 27600 26650 35550 19150 27350 27060.76 7.02 0 1862 28650 28000 26900 26250 25150 28325 26575 261 8200 500 19690 50 1 52240638 14288 -781.43 7.90 12 0.09 -35.00 3464.00 52000 20241022 -47.40 25800 20250403 6.01 45600 -40.02 20250206 25800 6.01 20250403 52000 -47.40 20241022 25800 6.01 20250403 3.43 Y 009420 500 261 억 3666208 N N 59444 N 00 N
9 20250404 090232 55 60.00 KOSPI200 제약 N N N Y 60 N 26950 -400 5 -1.46 94689000 3532 1.23 26800 26950 26750 35550 19150 27350 26808.74 7.02 0 850 28650 28000 26900 26250 25150 28325 26575 261 8200 500 19690 50 1 52240638 14079 -770.00 7.78 12 0.01 -35.00 3464.00 52000 20241022 -48.17 25800 20250403 4.46 45600 -40.90 20250206 25800 4.46 20250403 52000 -48.17 20241022 25800 4.46 20250403 3.43 Y 009420 500 261 억 3666208 N N 59444 N 00 N
10 20250403 160228 55 60.00 KOSPI200 신저가 제약 N N N Y 60 N 27350 650 2 2.43 7830329350 288259 74.28 26000 27550 25800 34700 18700 26700 27164.21 6.89 0 55214 27566 27132 26766 26332 25966 26950 26150 261 8000 500 19220 50 1 52240638 14288 -781.43 7.90 12 0.55 -35.00 3464.00 52000 20241022 -47.40 25800 20250403 6.01 45600 -40.02 20250206 25800 6.01 20250403 52000 -47.40 20241022 25800 6.01 20250403 3.48 Y 009420 500 261 억 3600796 N N 59444 N 00 N
11 20250403 150230 55 60.00 KOSPI200 신저가 제약 N N N Y 60 N 27250 550 2 2.06 7199945600 265128 68.32 26000 27550 25800 34700 18700 26700 27156.49 6.89 0 46171 27566 27132 26766 26332 25966 26950 26150 261 8000 500 19220 50 1 52240638 14236 -778.57 7.87 12 0.51 -35.00 3464.00 52000 20241022 -47.60 25800 20250403 5.62 45600 -40.24 20250206 25800 5.62 20250403 52000 -47.60 20241022 25800 5.62 20250403 3.48 Y 009420 500 261 억 3600796 N N 31229 N 00 N
12 20250403 140230 55 60.00 KOSPI200 신저가 제약 N N N Y 60 N 27450 750 2 2.81 6371589600 234797 60.50 26000 27550 25800 34700 18700 26700 27136.59 6.89 0 30001 27566 27132 26766 26332 25966 26950 26150 261 8000 500 19220 50 1 52240638 14340 -784.29 7.92 12 0.45 -35.00 3464.00 52000 20241022 -47.21 25800 20250403 6.40 45600 -39.80 20250206 25800 6.40 20250403 52000 -47.21 20241022 25800 6.40 20250403 3.48 Y 009420 500 261 억 3600796 N N 31229 N 00 N