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
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
20250404,160548,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,173900,400,2,0.23,77709310050,450814,75.86,172900,174600,170500,225500,121500,173500,172368.80,22.69,0,-11166,179366,176432,171066,168132,162766,177900,169600,2205,52000,1000,131860,100,1,214108119,372334,93.65,2.02,12,0.21,1857.00,85984.00,201524,20240730,-13.71,153101,20241115,13.59,192900,-9.85,20250304,165700,4.95,20250403,211000,-17.58,20240730,160300,8.48,20241115,0.88,Y,068270,1000,2205 억,,48578177,N,N,87162,N,00,N
20250404,150553,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,171800,-1700,5,-0.98,63462794850,368722,62.04,172900,174600,170500,225500,121500,173500,172115.56,22.69,0,-19569,179366,176432,171066,168132,162766,177900,169600,2205,52000,1000,131860,100,1,214108119,367838,92.51,2.00,12,0.17,1857.00,85984.00,201524,20240730,-14.75,153101,20241115,12.21,192900,-10.94,20250304,165700,3.68,20250403,211000,-18.58,20240730,160300,7.17,20241115,0.88,Y,068270,1000,2205 억,,48578177,N,N,155655,N,00,N
20250404,140554,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,170800,-2700,5,-1.56,53438482750,310268,52.21,172900,174600,170500,225500,121500,173500,172233.30,22.69,0,-8946,179366,176432,171066,168132,162766,177900,169600,2205,52000,1000,131860,100,1,214108119,365697,91.98,1.99,12,0.14,1857.00,85984.00,201524,20240730,-15.25,153101,20241115,11.56,192900,-11.46,20250304,165700,3.08,20250403,211000,-19.05,20240730,160300,6.55,20241115,0.88,Y,068270,1000,2205 억,,48578177,N,N,155655,N,00,N
20250404,130554,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,171000,-2500,5,-1.44,47053638900,272928,45.92,172900,174600,170600,225500,121500,173500,172403.12,22.69,0,-7743,179366,176432,171066,168132,162766,177900,169600,2205,52000,1000,131860,100,1,214108119,366125,92.08,1.99,12,0.13,1857.00,85984.00,201524,20240730,-15.15,153101,20241115,11.69,192900,-11.35,20250304,165700,3.20,20250403,211000,-18.96,20240730,160300,6.67,20241115,0.88,Y,068270,1000,2205 억,,48578177,N,N,155655,N,00,N
20250404,120549,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,171600,-1900,5,-1.10,39195782200,227036,38.20,172900,174600,170600,225500,121500,173500,172641.26,22.69,0,-6040,179366,176432,171066,168132,162766,177900,169600,2205,52000,1000,131860,100,1,214108119,367410,92.41,2.00,12,0.11,1857.00,85984.00,201524,20240730,-14.85,153101,20241115,12.08,192900,-11.04,20250304,165700,3.56,20250403,211000,-18.67,20240730,160300,7.05,20241115,0.88,Y,068270,1000,2205 억,,48578177,N,N,155655,N,00,N
20250404,110552,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,173400,-100,5,-0.06,26020890750,150918,25.39,172900,174400,170600,225500,121500,173500,172417.41,22.69,0,-6233,179366,176432,171066,168132,162766,177900,169600,2205,52000,1000,131860,100,1,214108119,371263,93.38,2.02,12,0.07,1857.00,85984.00,201524,20240730,-13.96,153101,20241115,13.26,192900,-10.11,20250304,165700,4.65,20250403,211000,-17.82,20240730,160300,8.17,20241115,0.88,Y,068270,1000,2205 억,,48578177,N,N,155655,N,00,N
20250404,100551,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,172600,-900,5,-0.52,17934171150,104166,17.53,172900,174400,170600,225500,121500,173500,172169.14,22.69,0,-3363,179366,176432,171066,168132,162766,177900,169600,2205,52000,1000,131860,100,1,214108119,369551,92.95,2.01,12,0.05,1857.00,85984.00,201524,20240730,-14.35,153101,20241115,12.74,192900,-10.52,20250304,165700,4.16,20250403,211000,-18.20,20240730,160300,7.67,20241115,0.88,Y,068270,1000,2205 억,,48578177,N,N,155655,N,00,N
20250404,090554,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,172100,-1400,5,-0.81,3081957950,17924,3.02,172900,172900,170600,225500,121500,173500,171945.88,22.69,0,2616,179366,176432,171066,168132,162766,177900,169600,2205,52000,1000,131860,100,1,214108119,368480,92.68,2.00,12,0.01,1857.00,85984.00,201524,20240730,-14.60,153101,20241115,12.41,192900,-10.78,20250304,165700,3.86,20250403,211000,-18.44,20240730,160300,7.36,20241115,0.88,Y,068270,1000,2205 억,,48578177,N,N,155655,N,00,N
20250403,160542,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,173500,3800,2,2.24,101605368550,590768,94.77,165800,174000,165700,220500,118800,169700,171977.07,22.67,0,-38965,179833,174766,171033,165966,162233,172900,164100,2205,50800,1000,128970,100,1,214108119,371478,93.43,2.02,12,0.28,1857.00,85984.00,201524,20240730,-13.91,153101,20241115,13.32,192900,-10.06,20250304,165700,4.71,20250403,211000,-17.77,20240730,160300,8.23,20241115,0.89,Y,068270,1000,2205 억,,48532663,N,N,155655,N,00,N
20250403,150548,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,171800,2100,2,1.24,91494334500,532324,85.39,165800,174000,165700,220500,118800,169700,171878.79,22.67,0,-43029,179833,174766,171033,165966,162233,172900,164100,2205,50800,1000,128970,100,1,214108119,367838,92.51,2.00,12,0.25,1857.00,85984.00,201524,20240730,-14.75,153101,20241115,12.21,192900,-10.94,20250304,165700,3.68,20250403,211000,-18.58,20240730,160300,7.17,20241115,0.89,Y,068270,1000,2205 억,,48532663,N,N,114232,N,00,N
20250403,140547,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,172200,2500,2,1.47,76912245200,447445,71.78,165800,174000,165700,220500,118800,169700,171894.03,22.67,0,-37291,179833,174766,171033,165966,162233,172900,164100,2205,50800,1000,128970,100,1,214108119,368694,92.73,2.00,12,0.21,1857.00,85984.00,201524,20240730,-14.55,153101,20241115,12.47,192900,-10.73,20250304,165700,3.92,20250403,211000,-18.39,20240730,160300,7.42,20241115,0.89,Y,068270,1000,2205 억,,48532663,N,N,114232,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 160548 55 20.00 KOSPI200 제약 N N N Y 40 Y 173900 400 2 0.23 77709310050 450814 75.86 172900 174600 170500 225500 121500 173500 172368.80 22.69 0 -11166 179366 176432 171066 168132 162766 177900 169600 2205 52000 1000 131860 100 1 214108119 372334 93.65 2.02 12 0.21 1857.00 85984.00 201524 20240730 -13.71 153101 20241115 13.59 192900 -9.85 20250304 165700 4.95 20250403 211000 -17.58 20240730 160300 8.48 20241115 0.88 Y 068270 1000 2205 억 48578177 N N 87162 N 00 N
3 20250404 150553 55 20.00 KOSPI200 제약 N N N Y 40 Y 171800 -1700 5 -0.98 63462794850 368722 62.04 172900 174600 170500 225500 121500 173500 172115.56 22.69 0 -19569 179366 176432 171066 168132 162766 177900 169600 2205 52000 1000 131860 100 1 214108119 367838 92.51 2.00 12 0.17 1857.00 85984.00 201524 20240730 -14.75 153101 20241115 12.21 192900 -10.94 20250304 165700 3.68 20250403 211000 -18.58 20240730 160300 7.17 20241115 0.88 Y 068270 1000 2205 억 48578177 N N 155655 N 00 N
4 20250404 140554 55 20.00 KOSPI200 제약 N N N Y 40 Y 170800 -2700 5 -1.56 53438482750 310268 52.21 172900 174600 170500 225500 121500 173500 172233.30 22.69 0 -8946 179366 176432 171066 168132 162766 177900 169600 2205 52000 1000 131860 100 1 214108119 365697 91.98 1.99 12 0.14 1857.00 85984.00 201524 20240730 -15.25 153101 20241115 11.56 192900 -11.46 20250304 165700 3.08 20250403 211000 -19.05 20240730 160300 6.55 20241115 0.88 Y 068270 1000 2205 억 48578177 N N 155655 N 00 N
5 20250404 130554 55 20.00 KOSPI200 제약 N N N Y 40 Y 171000 -2500 5 -1.44 47053638900 272928 45.92 172900 174600 170600 225500 121500 173500 172403.12 22.69 0 -7743 179366 176432 171066 168132 162766 177900 169600 2205 52000 1000 131860 100 1 214108119 366125 92.08 1.99 12 0.13 1857.00 85984.00 201524 20240730 -15.15 153101 20241115 11.69 192900 -11.35 20250304 165700 3.20 20250403 211000 -18.96 20240730 160300 6.67 20241115 0.88 Y 068270 1000 2205 억 48578177 N N 155655 N 00 N
6 20250404 120549 55 20.00 KOSPI200 제약 N N N Y 40 Y 171600 -1900 5 -1.10 39195782200 227036 38.20 172900 174600 170600 225500 121500 173500 172641.26 22.69 0 -6040 179366 176432 171066 168132 162766 177900 169600 2205 52000 1000 131860 100 1 214108119 367410 92.41 2.00 12 0.11 1857.00 85984.00 201524 20240730 -14.85 153101 20241115 12.08 192900 -11.04 20250304 165700 3.56 20250403 211000 -18.67 20240730 160300 7.05 20241115 0.88 Y 068270 1000 2205 억 48578177 N N 155655 N 00 N
7 20250404 110552 55 20.00 KOSPI200 제약 N N N Y 40 Y 173400 -100 5 -0.06 26020890750 150918 25.39 172900 174400 170600 225500 121500 173500 172417.41 22.69 0 -6233 179366 176432 171066 168132 162766 177900 169600 2205 52000 1000 131860 100 1 214108119 371263 93.38 2.02 12 0.07 1857.00 85984.00 201524 20240730 -13.96 153101 20241115 13.26 192900 -10.11 20250304 165700 4.65 20250403 211000 -17.82 20240730 160300 8.17 20241115 0.88 Y 068270 1000 2205 억 48578177 N N 155655 N 00 N
8 20250404 100551 55 20.00 KOSPI200 제약 N N N Y 40 Y 172600 -900 5 -0.52 17934171150 104166 17.53 172900 174400 170600 225500 121500 173500 172169.14 22.69 0 -3363 179366 176432 171066 168132 162766 177900 169600 2205 52000 1000 131860 100 1 214108119 369551 92.95 2.01 12 0.05 1857.00 85984.00 201524 20240730 -14.35 153101 20241115 12.74 192900 -10.52 20250304 165700 4.16 20250403 211000 -18.20 20240730 160300 7.67 20241115 0.88 Y 068270 1000 2205 억 48578177 N N 155655 N 00 N
9 20250404 090554 55 20.00 KOSPI200 제약 N N N Y 40 Y 172100 -1400 5 -0.81 3081957950 17924 3.02 172900 172900 170600 225500 121500 173500 171945.88 22.69 0 2616 179366 176432 171066 168132 162766 177900 169600 2205 52000 1000 131860 100 1 214108119 368480 92.68 2.00 12 0.01 1857.00 85984.00 201524 20240730 -14.60 153101 20241115 12.41 192900 -10.78 20250304 165700 3.86 20250403 211000 -18.44 20240730 160300 7.36 20241115 0.88 Y 068270 1000 2205 억 48578177 N N 155655 N 00 N
10 20250403 160542 55 20.00 KOSPI200 제약 N N N Y 40 Y 173500 3800 2 2.24 101605368550 590768 94.77 165800 174000 165700 220500 118800 169700 171977.07 22.67 0 -38965 179833 174766 171033 165966 162233 172900 164100 2205 50800 1000 128970 100 1 214108119 371478 93.43 2.02 12 0.28 1857.00 85984.00 201524 20240730 -13.91 153101 20241115 13.32 192900 -10.06 20250304 165700 4.71 20250403 211000 -17.77 20240730 160300 8.23 20241115 0.89 Y 068270 1000 2205 억 48532663 N N 155655 N 00 N
11 20250403 150548 55 20.00 KOSPI200 제약 N N N Y 40 Y 171800 2100 2 1.24 91494334500 532324 85.39 165800 174000 165700 220500 118800 169700 171878.79 22.67 0 -43029 179833 174766 171033 165966 162233 172900 164100 2205 50800 1000 128970 100 1 214108119 367838 92.51 2.00 12 0.25 1857.00 85984.00 201524 20240730 -14.75 153101 20241115 12.21 192900 -10.94 20250304 165700 3.68 20250403 211000 -18.58 20240730 160300 7.17 20241115 0.89 Y 068270 1000 2205 억 48532663 N N 114232 N 00 N
12 20250403 140547 55 20.00 KOSPI200 제약 N N N Y 40 Y 172200 2500 2 1.47 76912245200 447445 71.78 165800 174000 165700 220500 118800 169700 171894.03 22.67 0 -37291 179833 174766 171033 165966 162233 172900 164100 2205 50800 1000 128970 100 1 214108119 368694 92.73 2.00 12 0.21 1857.00 85984.00 201524 20240730 -14.55 153101 20241115 12.47 192900 -10.73 20250304 165700 3.92 20250403 211000 -18.39 20240730 160300 7.42 20241115 0.89 Y 068270 1000 2205 억 48532663 N N 114232 N 00 N