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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
069620/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
20250407,160552,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,115400,-3400,5,-2.86,2671933550,23208,75.77,115200,116700,112800,154400,83200,118800,115129.50,8.73,0,-3919,122666,120732,118566,116632,114466,121700,117600,290,35600,2500,87910,100,1,11586575,13371,54.05,1.68,12,0.20,2135.00,68829.00,164400,20241015,-29.81,100100,20240626,15.28,148400,-22.24,20250210,109000,5.87,20250403,164400,-29.81,20241015,100100,15.28,20240626,0.39,Y,069620,2500,289 억,,1011899,N,N,2218,N,00,N
20250407,150556,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,115800,-3000,5,-2.53,2486151100,21600,70.52,115200,116700,112800,154400,83200,118800,115099.59,8.73,0,-3637,122666,120732,118566,116632,114466,121700,117600,290,35600,2500,87910,100,1,11586575,13417,54.24,1.68,12,0.19,2135.00,68829.00,164400,20241015,-29.56,100100,20240626,15.68,148400,-21.97,20250210,109000,6.24,20250403,164400,-29.56,20241015,100100,15.68,20240626,0.39,Y,069620,2500,289 억,,1011899,N,N,3891,N,00,N
20250407,140554,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,115400,-3400,5,-2.86,2054829050,17874,58.35,115200,116700,112800,154400,83200,118800,114961.90,8.73,0,-2666,122666,120732,118566,116632,114466,121700,117600,290,35600,2500,87910,100,1,11586575,13371,54.05,1.68,12,0.15,2135.00,68829.00,164400,20241015,-29.81,100100,20240626,15.28,148400,-22.24,20250210,109000,5.87,20250403,164400,-29.81,20241015,100100,15.28,20240626,0.39,Y,069620,2500,289 억,,1011899,N,N,3891,N,00,N
20250407,130552,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,115600,-3200,5,-2.69,1655881650,14417,47.07,115200,116700,112800,154400,83200,118800,114856.19,8.73,0,-2030,122666,120732,118566,116632,114466,121700,117600,290,35600,2500,87910,100,1,11586575,13394,54.15,1.68,12,0.12,2135.00,68829.00,164400,20241015,-29.68,100100,20240626,15.48,148400,-22.10,20250210,109000,6.06,20250403,164400,-29.68,20241015,100100,15.48,20240626,0.39,Y,069620,2500,289 억,,1011899,N,N,3891,N,00,N
20250407,120553,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,115800,-3000,5,-2.53,1357156450,11836,38.64,115200,116700,112800,154400,83200,118800,114663.44,8.73,0,-1745,122666,120732,118566,116632,114466,121700,117600,290,35600,2500,87910,100,1,11586575,13417,54.24,1.68,12,0.10,2135.00,68829.00,164400,20241015,-29.56,100100,20240626,15.68,148400,-21.97,20250210,109000,6.24,20250403,164400,-29.56,20241015,100100,15.68,20240626,0.39,Y,069620,2500,289 억,,1011899,N,N,3891,N,00,N
20250407,110553,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,115500,-3300,5,-2.78,972833650,8525,27.83,115200,115600,112800,154400,83200,118800,114115.38,8.73,0,-1791,122666,120732,118566,116632,114466,121700,117600,290,35600,2500,87910,100,1,11586575,13382,54.10,1.68,12,0.07,2135.00,68829.00,164400,20241015,-29.74,100100,20240626,15.38,148400,-22.17,20250210,109000,5.96,20250403,164400,-29.74,20241015,100100,15.38,20240626,0.39,Y,069620,2500,289 억,,1011899,N,N,3891,N,00,N
20250407,100554,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,113000,-5800,5,-4.88,650501900,5707,18.63,115200,115300,112800,154400,83200,118800,113983.16,8.73,0,-1842,122666,120732,118566,116632,114466,121700,117600,290,35600,2500,87910,100,1,11586575,13093,52.93,1.64,12,0.05,2135.00,68829.00,164400,20241015,-31.27,100100,20240626,12.89,148400,-23.85,20250210,109000,3.67,20250403,164400,-31.27,20241015,100100,12.89,20240626,0.39,Y,069620,2500,289 억,,1011899,N,N,3891,N,00,N
20250407,090554,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,114000,-4800,5,-4.04,135193300,1181,3.86,115200,115200,113800,154400,83200,118800,114473.58,8.73,0,-669,122666,120732,118566,116632,114466,121700,117600,290,35600,2500,87910,100,1,11586575,13209,53.40,1.66,12,0.01,2135.00,68829.00,164400,20241015,-30.66,100100,20240626,13.89,148400,-23.18,20250210,109000,4.59,20250403,164400,-30.66,20241015,100100,13.89,20240626,0.39,Y,069620,2500,289 억,,1011899,N,N,3891,N,00,N
20250404,160552,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,118800,-100,5,-0.08,3644395450,30630,78.19,116500,120500,116400,154500,83300,118900,118981.24,8.71,0,-1579,126033,122466,115733,112166,105433,124250,113950,290,35600,2500,87980,100,1,11586575,13765,55.64,1.73,12,0.26,2135.00,68829.00,164400,20241015,-27.74,100100,20240626,18.68,148400,-19.95,20250210,109000,8.99,20250403,164400,-27.74,20241015,100100,18.68,20240626,0.40,Y,069620,2500,289 억,,1008976,N,N,3891,N,00,N
20250404,150557,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,118500,-400,5,-0.34,3426893350,28798,73.51,116500,120500,116400,154500,83300,118900,118997.62,8.71,0,-1590,126033,122466,115733,112166,105433,124250,113950,290,35600,2500,87980,100,1,11586575,13730,55.50,1.72,12,0.25,2135.00,68829.00,164400,20241015,-27.92,100100,20240626,18.38,148400,-20.15,20250210,109000,8.72,20250403,164400,-27.92,20241015,100100,18.38,20240626,0.40,Y,069620,2500,289 억,,1008976,N,N,2557,N,00,N
20250404,140558,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,117800,-1100,5,-0.93,2883346400,24202,61.78,116500,120500,116400,154500,83300,118900,119136.70,8.71,0,-2468,126033,122466,115733,112166,105433,124250,113950,290,35600,2500,87980,100,1,11586575,13649,55.18,1.71,12,0.21,2135.00,68829.00,164400,20241015,-28.35,100100,20240626,17.68,148400,-20.62,20250210,109000,8.07,20250403,164400,-28.35,20241015,100100,17.68,20240626,0.40,Y,069620,2500,289 억,,1008976,N,N,2557,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 20250407 160552 55 30.00 KOSPI200 제약 N N N Y 40 N 115400 -3400 5 -2.86 2671933550 23208 75.77 115200 116700 112800 154400 83200 118800 115129.50 8.73 0 -3919 122666 120732 118566 116632 114466 121700 117600 290 35600 2500 87910 100 1 11586575 13371 54.05 1.68 12 0.20 2135.00 68829.00 164400 20241015 -29.81 100100 20240626 15.28 148400 -22.24 20250210 109000 5.87 20250403 164400 -29.81 20241015 100100 15.28 20240626 0.39 Y 069620 2500 289 억 1011899 N N 2218 N 00 N
3 20250407 150556 55 30.00 KOSPI200 제약 N N N Y 40 N 115800 -3000 5 -2.53 2486151100 21600 70.52 115200 116700 112800 154400 83200 118800 115099.59 8.73 0 -3637 122666 120732 118566 116632 114466 121700 117600 290 35600 2500 87910 100 1 11586575 13417 54.24 1.68 12 0.19 2135.00 68829.00 164400 20241015 -29.56 100100 20240626 15.68 148400 -21.97 20250210 109000 6.24 20250403 164400 -29.56 20241015 100100 15.68 20240626 0.39 Y 069620 2500 289 억 1011899 N N 3891 N 00 N
4 20250407 140554 55 30.00 KOSPI200 제약 N N N Y 40 N 115400 -3400 5 -2.86 2054829050 17874 58.35 115200 116700 112800 154400 83200 118800 114961.90 8.73 0 -2666 122666 120732 118566 116632 114466 121700 117600 290 35600 2500 87910 100 1 11586575 13371 54.05 1.68 12 0.15 2135.00 68829.00 164400 20241015 -29.81 100100 20240626 15.28 148400 -22.24 20250210 109000 5.87 20250403 164400 -29.81 20241015 100100 15.28 20240626 0.39 Y 069620 2500 289 억 1011899 N N 3891 N 00 N
5 20250407 130552 55 30.00 KOSPI200 제약 N N N Y 40 N 115600 -3200 5 -2.69 1655881650 14417 47.07 115200 116700 112800 154400 83200 118800 114856.19 8.73 0 -2030 122666 120732 118566 116632 114466 121700 117600 290 35600 2500 87910 100 1 11586575 13394 54.15 1.68 12 0.12 2135.00 68829.00 164400 20241015 -29.68 100100 20240626 15.48 148400 -22.10 20250210 109000 6.06 20250403 164400 -29.68 20241015 100100 15.48 20240626 0.39 Y 069620 2500 289 억 1011899 N N 3891 N 00 N
6 20250407 120553 55 30.00 KOSPI200 제약 N N N Y 40 N 115800 -3000 5 -2.53 1357156450 11836 38.64 115200 116700 112800 154400 83200 118800 114663.44 8.73 0 -1745 122666 120732 118566 116632 114466 121700 117600 290 35600 2500 87910 100 1 11586575 13417 54.24 1.68 12 0.10 2135.00 68829.00 164400 20241015 -29.56 100100 20240626 15.68 148400 -21.97 20250210 109000 6.24 20250403 164400 -29.56 20241015 100100 15.68 20240626 0.39 Y 069620 2500 289 억 1011899 N N 3891 N 00 N
7 20250407 110553 55 30.00 KOSPI200 제약 N N N Y 40 N 115500 -3300 5 -2.78 972833650 8525 27.83 115200 115600 112800 154400 83200 118800 114115.38 8.73 0 -1791 122666 120732 118566 116632 114466 121700 117600 290 35600 2500 87910 100 1 11586575 13382 54.10 1.68 12 0.07 2135.00 68829.00 164400 20241015 -29.74 100100 20240626 15.38 148400 -22.17 20250210 109000 5.96 20250403 164400 -29.74 20241015 100100 15.38 20240626 0.39 Y 069620 2500 289 억 1011899 N N 3891 N 00 N
8 20250407 100554 55 30.00 KOSPI200 제약 N N N Y 40 N 113000 -5800 5 -4.88 650501900 5707 18.63 115200 115300 112800 154400 83200 118800 113983.16 8.73 0 -1842 122666 120732 118566 116632 114466 121700 117600 290 35600 2500 87910 100 1 11586575 13093 52.93 1.64 12 0.05 2135.00 68829.00 164400 20241015 -31.27 100100 20240626 12.89 148400 -23.85 20250210 109000 3.67 20250403 164400 -31.27 20241015 100100 12.89 20240626 0.39 Y 069620 2500 289 억 1011899 N N 3891 N 00 N
9 20250407 090554 55 30.00 KOSPI200 제약 N N N Y 40 N 114000 -4800 5 -4.04 135193300 1181 3.86 115200 115200 113800 154400 83200 118800 114473.58 8.73 0 -669 122666 120732 118566 116632 114466 121700 117600 290 35600 2500 87910 100 1 11586575 13209 53.40 1.66 12 0.01 2135.00 68829.00 164400 20241015 -30.66 100100 20240626 13.89 148400 -23.18 20250210 109000 4.59 20250403 164400 -30.66 20241015 100100 13.89 20240626 0.39 Y 069620 2500 289 억 1011899 N N 3891 N 00 N
10 20250404 160552 55 30.00 KOSPI200 제약 N N N Y 40 N 118800 -100 5 -0.08 3644395450 30630 78.19 116500 120500 116400 154500 83300 118900 118981.24 8.71 0 -1579 126033 122466 115733 112166 105433 124250 113950 290 35600 2500 87980 100 1 11586575 13765 55.64 1.73 12 0.26 2135.00 68829.00 164400 20241015 -27.74 100100 20240626 18.68 148400 -19.95 20250210 109000 8.99 20250403 164400 -27.74 20241015 100100 18.68 20240626 0.40 Y 069620 2500 289 억 1008976 N N 3891 N 00 N
11 20250404 150557 55 30.00 KOSPI200 제약 N N N Y 40 N 118500 -400 5 -0.34 3426893350 28798 73.51 116500 120500 116400 154500 83300 118900 118997.62 8.71 0 -1590 126033 122466 115733 112166 105433 124250 113950 290 35600 2500 87980 100 1 11586575 13730 55.50 1.72 12 0.25 2135.00 68829.00 164400 20241015 -27.92 100100 20240626 18.38 148400 -20.15 20250210 109000 8.72 20250403 164400 -27.92 20241015 100100 18.38 20240626 0.40 Y 069620 2500 289 억 1008976 N N 2557 N 00 N
12 20250404 140558 55 30.00 KOSPI200 제약 N N N Y 40 N 117800 -1100 5 -0.93 2883346400 24202 61.78 116500 120500 116400 154500 83300 118900 119136.70 8.71 0 -2468 126033 122466 115733 112166 105433 124250 113950 290 35600 2500 87980 100 1 11586575 13649 55.18 1.71 12 0.21 2135.00 68829.00 164400 20241015 -28.35 100100 20240626 17.68 148400 -20.62 20250210 109000 8.07 20250403 164400 -28.35 20241015 100100 17.68 20240626 0.40 Y 069620 2500 289 억 1008976 N N 2557 N 00 N