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
128940/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
20250407,160742,55,30.00,KOSPI200,신저가,제약,N,N,N,Y,40,N,215000,-14000,5,-6.11,12201141500,56290,150.57,221000,224500,214500,297500,160500,229000,216757.98,14.09,0,-7295,237666,233332,229166,224832,220666,235500,227000,320,68500,2500,174040,500,1,12810991,27544,22.70,2.44,12,0.44,9470.00,88067.00,375000,20241018,-42.67,214500,20250407,0.23,287500,-25.22,20250107,214500,0.23,20250407,375000,-42.67,20241018,214500,0.23,20250407,1.14,Y,128940,2500,320 억,,1805009,N,N,1582,N,00,N
20250407,150748,55,30.00,KOSPI200,신저가,제약,N,N,N,Y,40,N,215500,-13500,5,-5.90,10859495750,50050,133.88,221000,224500,214500,297500,160500,229000,216972.94,14.09,0,-8236,237666,233332,229166,224832,220666,235500,227000,320,68500,2500,174040,500,1,12810991,27608,22.76,2.45,12,0.39,9470.00,88067.00,375000,20241018,-42.53,214500,20250407,0.47,287500,-25.04,20250107,214500,0.47,20250407,375000,-42.53,20241018,214500,0.47,20250407,1.14,Y,128940,2500,320 억,,1805009,N,N,1194,N,00,N
20250407,140745,55,30.00,KOSPI200,신저가,제약,N,N,N,Y,40,N,216500,-12500,5,-5.46,8749290250,40287,107.77,221000,224500,214500,297500,160500,229000,217174.03,14.09,0,-10338,237666,233332,229166,224832,220666,235500,227000,320,68500,2500,174040,500,1,12810991,27736,22.86,2.46,12,0.31,9470.00,88067.00,375000,20241018,-42.27,214500,20250407,0.93,287500,-24.70,20250107,214500,0.93,20250407,375000,-42.27,20241018,214500,0.93,20250407,1.14,Y,128940,2500,320 억,,1805009,N,N,1194,N,00,N
20250407,130744,55,30.00,KOSPI200,신저가,제약,N,N,N,Y,40,N,217000,-12000,5,-5.24,7507513000,34547,92.41,221000,224500,214500,297500,160500,229000,217313.02,14.09,0,-8413,237666,233332,229166,224832,220666,235500,227000,320,68500,2500,174040,500,1,12810991,27800,22.91,2.46,12,0.27,9470.00,88067.00,375000,20241018,-42.13,214500,20250407,1.17,287500,-24.52,20250107,214500,1.17,20250407,375000,-42.13,20241018,214500,1.17,20250407,1.14,Y,128940,2500,320 억,,1805009,N,N,1194,N,00,N
20250407,120744,55,30.00,KOSPI200,신저가,제약,N,N,N,Y,40,N,218500,-10500,5,-4.59,6410594250,29491,78.89,221000,224500,214500,297500,160500,229000,217374.60,14.09,0,-7787,237666,233332,229166,224832,220666,235500,227000,320,68500,2500,174040,500,1,12810991,27992,23.07,2.48,12,0.23,9470.00,88067.00,375000,20241018,-41.73,214500,20250407,1.86,287500,-24.00,20250107,214500,1.86,20250407,375000,-41.73,20241018,214500,1.86,20250407,1.14,Y,128940,2500,320 억,,1805009,N,N,1194,N,00,N
20250407,110745,55,30.00,KOSPI200,신저가,제약,N,N,N,Y,40,N,219000,-10000,5,-4.37,5380137250,24761,66.23,221000,224500,214500,297500,160500,229000,217282.71,14.09,0,-6691,237666,233332,229166,224832,220666,235500,227000,320,68500,2500,174040,500,1,12810991,28056,23.13,2.49,12,0.19,9470.00,88067.00,375000,20241018,-41.60,214500,20250407,2.10,287500,-23.83,20250107,214500,2.10,20250407,375000,-41.60,20241018,214500,2.10,20250407,1.14,Y,128940,2500,320 억,,1805009,N,N,1194,N,00,N
20250407,100744,55,30.00,KOSPI200,신저가,제약,N,N,N,Y,40,N,215000,-14000,5,-6.11,3917150000,18033,48.24,221000,224500,214500,297500,160500,229000,217221.21,14.09,0,-7407,237666,233332,229166,224832,220666,235500,227000,320,68500,2500,174040,500,1,12810991,27544,22.70,2.44,12,0.14,9470.00,88067.00,375000,20241018,-42.67,214500,20250407,0.23,287500,-25.22,20250107,214500,0.23,20250407,375000,-42.67,20241018,214500,0.23,20250407,1.14,Y,128940,2500,320 억,,1805009,N,N,1194,N,00,N
20250407,090746,55,30.00,KOSPI200,신저가,제약,N,N,N,Y,40,N,219000,-10000,5,-4.37,685030000,3117,8.34,221000,224500,218000,297500,160500,229000,219772.22,14.09,0,-1099,237666,233332,229166,224832,220666,235500,227000,320,68500,2500,174040,500,1,12810991,28056,23.13,2.49,12,0.02,9470.00,88067.00,375000,20241018,-41.60,218000,20250407,0.46,287500,-23.83,20250107,218000,0.46,20250407,375000,-41.60,20241018,218000,0.46,20250407,1.14,Y,128940,2500,320 억,,1805009,N,N,1194,N,00,N
20250404,160742,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,229000,-2000,5,-0.87,8539020500,37384,114.51,228500,233500,225000,300000,162000,231000,228413.76,14.14,0,3515,239000,235000,227000,223000,215000,237000,225000,320,69000,2500,175560,500,1,12810991,29337,24.18,2.60,12,0.29,9470.00,88067.00,375000,20241018,-38.93,219000,20250403,4.57,287500,-20.35,20250107,219000,4.57,20250403,375000,-38.93,20241018,219000,4.57,20250403,1.13,Y,128940,2500,320 억,,1810855,N,N,1194,N,00,N
20250404,150749,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,228000,-3000,5,-1.30,7809754500,34197,104.75,228500,233500,225000,300000,162000,231000,228375.43,14.14,0,2476,239000,235000,227000,223000,215000,237000,225000,320,69000,2500,175560,500,1,12810991,29209,24.08,2.59,12,0.27,9470.00,88067.00,375000,20241018,-39.20,219000,20250403,4.11,287500,-20.70,20250107,219000,4.11,20250403,375000,-39.20,20241018,219000,4.11,20250403,1.13,Y,128940,2500,320 억,,1810855,N,N,1590,N,00,N
20250404,140751,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,225500,-5500,5,-2.38,6411219750,28036,85.88,228500,233500,225000,300000,162000,231000,228678.12,14.14,0,1103,239000,235000,227000,223000,215000,237000,225000,320,69000,2500,175560,500,1,12810991,28889,23.81,2.56,12,0.22,9470.00,88067.00,375000,20241018,-39.87,219000,20250403,2.97,287500,-21.57,20250107,219000,2.97,20250403,375000,-39.87,20241018,219000,2.97,20250403,1.13,Y,128940,2500,320 억,,1810855,N,N,1590,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 160742 55 30.00 KOSPI200 신저가 제약 N N N Y 40 N 215000 -14000 5 -6.11 12201141500 56290 150.57 221000 224500 214500 297500 160500 229000 216757.98 14.09 0 -7295 237666 233332 229166 224832 220666 235500 227000 320 68500 2500 174040 500 1 12810991 27544 22.70 2.44 12 0.44 9470.00 88067.00 375000 20241018 -42.67 214500 20250407 0.23 287500 -25.22 20250107 214500 0.23 20250407 375000 -42.67 20241018 214500 0.23 20250407 1.14 Y 128940 2500 320 억 1805009 N N 1582 N 00 N
3 20250407 150748 55 30.00 KOSPI200 신저가 제약 N N N Y 40 N 215500 -13500 5 -5.90 10859495750 50050 133.88 221000 224500 214500 297500 160500 229000 216972.94 14.09 0 -8236 237666 233332 229166 224832 220666 235500 227000 320 68500 2500 174040 500 1 12810991 27608 22.76 2.45 12 0.39 9470.00 88067.00 375000 20241018 -42.53 214500 20250407 0.47 287500 -25.04 20250107 214500 0.47 20250407 375000 -42.53 20241018 214500 0.47 20250407 1.14 Y 128940 2500 320 억 1805009 N N 1194 N 00 N
4 20250407 140745 55 30.00 KOSPI200 신저가 제약 N N N Y 40 N 216500 -12500 5 -5.46 8749290250 40287 107.77 221000 224500 214500 297500 160500 229000 217174.03 14.09 0 -10338 237666 233332 229166 224832 220666 235500 227000 320 68500 2500 174040 500 1 12810991 27736 22.86 2.46 12 0.31 9470.00 88067.00 375000 20241018 -42.27 214500 20250407 0.93 287500 -24.70 20250107 214500 0.93 20250407 375000 -42.27 20241018 214500 0.93 20250407 1.14 Y 128940 2500 320 억 1805009 N N 1194 N 00 N
5 20250407 130744 55 30.00 KOSPI200 신저가 제약 N N N Y 40 N 217000 -12000 5 -5.24 7507513000 34547 92.41 221000 224500 214500 297500 160500 229000 217313.02 14.09 0 -8413 237666 233332 229166 224832 220666 235500 227000 320 68500 2500 174040 500 1 12810991 27800 22.91 2.46 12 0.27 9470.00 88067.00 375000 20241018 -42.13 214500 20250407 1.17 287500 -24.52 20250107 214500 1.17 20250407 375000 -42.13 20241018 214500 1.17 20250407 1.14 Y 128940 2500 320 억 1805009 N N 1194 N 00 N
6 20250407 120744 55 30.00 KOSPI200 신저가 제약 N N N Y 40 N 218500 -10500 5 -4.59 6410594250 29491 78.89 221000 224500 214500 297500 160500 229000 217374.60 14.09 0 -7787 237666 233332 229166 224832 220666 235500 227000 320 68500 2500 174040 500 1 12810991 27992 23.07 2.48 12 0.23 9470.00 88067.00 375000 20241018 -41.73 214500 20250407 1.86 287500 -24.00 20250107 214500 1.86 20250407 375000 -41.73 20241018 214500 1.86 20250407 1.14 Y 128940 2500 320 억 1805009 N N 1194 N 00 N
7 20250407 110745 55 30.00 KOSPI200 신저가 제약 N N N Y 40 N 219000 -10000 5 -4.37 5380137250 24761 66.23 221000 224500 214500 297500 160500 229000 217282.71 14.09 0 -6691 237666 233332 229166 224832 220666 235500 227000 320 68500 2500 174040 500 1 12810991 28056 23.13 2.49 12 0.19 9470.00 88067.00 375000 20241018 -41.60 214500 20250407 2.10 287500 -23.83 20250107 214500 2.10 20250407 375000 -41.60 20241018 214500 2.10 20250407 1.14 Y 128940 2500 320 억 1805009 N N 1194 N 00 N
8 20250407 100744 55 30.00 KOSPI200 신저가 제약 N N N Y 40 N 215000 -14000 5 -6.11 3917150000 18033 48.24 221000 224500 214500 297500 160500 229000 217221.21 14.09 0 -7407 237666 233332 229166 224832 220666 235500 227000 320 68500 2500 174040 500 1 12810991 27544 22.70 2.44 12 0.14 9470.00 88067.00 375000 20241018 -42.67 214500 20250407 0.23 287500 -25.22 20250107 214500 0.23 20250407 375000 -42.67 20241018 214500 0.23 20250407 1.14 Y 128940 2500 320 억 1805009 N N 1194 N 00 N
9 20250407 090746 55 30.00 KOSPI200 신저가 제약 N N N Y 40 N 219000 -10000 5 -4.37 685030000 3117 8.34 221000 224500 218000 297500 160500 229000 219772.22 14.09 0 -1099 237666 233332 229166 224832 220666 235500 227000 320 68500 2500 174040 500 1 12810991 28056 23.13 2.49 12 0.02 9470.00 88067.00 375000 20241018 -41.60 218000 20250407 0.46 287500 -23.83 20250107 218000 0.46 20250407 375000 -41.60 20241018 218000 0.46 20250407 1.14 Y 128940 2500 320 억 1805009 N N 1194 N 00 N
10 20250404 160742 55 30.00 KOSPI200 제약 N N N Y 40 N 229000 -2000 5 -0.87 8539020500 37384 114.51 228500 233500 225000 300000 162000 231000 228413.76 14.14 0 3515 239000 235000 227000 223000 215000 237000 225000 320 69000 2500 175560 500 1 12810991 29337 24.18 2.60 12 0.29 9470.00 88067.00 375000 20241018 -38.93 219000 20250403 4.57 287500 -20.35 20250107 219000 4.57 20250403 375000 -38.93 20241018 219000 4.57 20250403 1.13 Y 128940 2500 320 억 1810855 N N 1194 N 00 N
11 20250404 150749 55 30.00 KOSPI200 제약 N N N Y 40 N 228000 -3000 5 -1.30 7809754500 34197 104.75 228500 233500 225000 300000 162000 231000 228375.43 14.14 0 2476 239000 235000 227000 223000 215000 237000 225000 320 69000 2500 175560 500 1 12810991 29209 24.08 2.59 12 0.27 9470.00 88067.00 375000 20241018 -39.20 219000 20250403 4.11 287500 -20.70 20250107 219000 4.11 20250403 375000 -39.20 20241018 219000 4.11 20250403 1.13 Y 128940 2500 320 억 1810855 N N 1590 N 00 N
12 20250404 140751 55 30.00 KOSPI200 제약 N N N Y 40 N 225500 -5500 5 -2.38 6411219750 28036 85.88 228500 233500 225000 300000 162000 231000 228678.12 14.14 0 1103 239000 235000 227000 223000 215000 237000 225000 320 69000 2500 175560 500 1 12810991 28889 23.81 2.56 12 0.22 9470.00 88067.00 375000 20241018 -39.87 219000 20250403 2.97 287500 -21.57 20250107 219000 2.97 20250403 375000 -39.87 20241018 219000 2.97 20250403 1.13 Y 128940 2500 320 억 1810855 N N 1590 N 00 N