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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160603,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,132200,2900,2,2.24,6471105950,49265,91.82,127300,132700,126300,168000,90600,129300,131352.99,8.71,0,-2375,134433,131866,126733,124166,119033,133150,125450,290,38700,2500,95680,100,1,11586575,15317,61.92,1.92,12,0.43,2135.00,68829.00,164400,20241015,-19.59,100100,20240626,32.07,148400,-10.92,20250210,109000,21.28,20250403,164400,-19.59,20241015,100100,32.07,20240626,0.33,Y,069620,2500,289 억,,1008876,N,N,3008,N,00,N
20250411,150609,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,131600,2300,2,1.78,5602888650,42666,79.52,127300,132700,126300,168000,90600,129300,131319.75,8.71,0,-2270,134433,131866,126733,124166,119033,133150,125450,290,38700,2500,95680,100,1,11586575,15248,61.64,1.91,12,0.37,2135.00,68829.00,164400,20241015,-19.95,100100,20240626,31.47,148400,-11.32,20250210,109000,20.73,20250403,164400,-19.95,20241015,100100,31.47,20240626,0.33,Y,069620,2500,289 억,,1008876,N,N,1897,N,00,N
20250411,140608,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,132100,2800,2,2.17,4311258550,32916,61.35,127300,132400,126300,168000,90600,129300,130977.60,8.71,0,1534,134433,131866,126733,124166,119033,133150,125450,290,38700,2500,95680,100,1,11586575,15306,61.87,1.92,12,0.28,2135.00,68829.00,164400,20241015,-19.65,100100,20240626,31.97,148400,-10.98,20250210,109000,21.19,20250403,164400,-19.65,20241015,100100,31.97,20240626,0.33,Y,069620,2500,289 억,,1008876,N,N,1897,N,00,N
20250411,130609,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,131300,2000,2,1.55,3327046650,25453,47.44,127300,132400,126300,168000,90600,129300,130713.34,8.71,0,547,134433,131866,126733,124166,119033,133150,125450,290,38700,2500,95680,100,1,11586575,15213,61.50,1.91,12,0.22,2135.00,68829.00,164400,20241015,-20.13,100100,20240626,31.17,148400,-11.52,20250210,109000,20.46,20250403,164400,-20.13,20241015,100100,31.17,20240626,0.33,Y,069620,2500,289 억,,1008876,N,N,1897,N,00,N
20250411,120610,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,131300,2000,2,1.55,3009730050,23038,42.94,127300,132400,126300,168000,90600,129300,130641.98,8.71,0,961,134433,131866,126733,124166,119033,133150,125450,290,38700,2500,95680,100,1,11586575,15213,61.50,1.91,12,0.20,2135.00,68829.00,164400,20241015,-20.13,100100,20240626,31.17,148400,-11.52,20250210,109000,20.46,20250403,164400,-20.13,20241015,100100,31.17,20240626,0.33,Y,069620,2500,289 억,,1008876,N,N,1897,N,00,N
20250411,110609,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,131400,2100,2,1.62,2382958250,18261,34.04,127300,132400,126300,168000,90600,129300,130494.40,8.71,0,1056,134433,131866,126733,124166,119033,133150,125450,290,38700,2500,95680,100,1,11586575,15225,61.55,1.91,12,0.16,2135.00,68829.00,164400,20241015,-20.07,100100,20240626,31.27,148400,-11.46,20250210,109000,20.55,20250403,164400,-20.07,20241015,100100,31.27,20240626,0.33,Y,069620,2500,289 억,,1008876,N,N,1897,N,00,N
20250411,100610,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,131400,2100,2,1.62,1308067700,10103,18.83,127300,131500,126300,168000,90600,129300,129473.20,8.71,0,3448,134433,131866,126733,124166,119033,133150,125450,290,38700,2500,95680,100,1,11586575,15225,61.55,1.91,12,0.09,2135.00,68829.00,164400,20241015,-20.07,100100,20240626,31.27,148400,-11.46,20250210,109000,20.55,20250403,164400,-20.07,20241015,100100,31.27,20240626,0.33,Y,069620,2500,289 억,,1008876,N,N,1897,N,00,N
20250411,090613,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,128300,-1000,5,-0.77,145222600,1138,2.12,127300,128500,126300,168000,90600,129300,127612.13,8.71,0,311,134433,131866,126733,124166,119033,133150,125450,290,38700,2500,95680,100,1,11586575,14866,60.09,1.86,12,0.01,2135.00,68829.00,164400,20241015,-21.96,100100,20240626,28.17,148400,-13.54,20250210,109000,17.71,20250403,164400,-21.96,20241015,100100,28.17,20240626,0.33,Y,069620,2500,289 억,,1008876,N,N,1897,N,00,N
20250410,160606,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,129300,9900,2,8.29,6790714650,53653,188.10,122700,129300,121600,155200,83600,119400,126567.24,8.68,0,5003,123400,121400,120100,118100,116800,120750,117450,290,35800,2500,88350,100,1,11586575,14981,60.56,1.88,12,0.46,2135.00,68829.00,164400,20241015,-21.35,100100,20240626,29.17,148400,-12.87,20250210,109000,18.62,20250403,164400,-21.35,20241015,100100,29.17,20240626,0.36,Y,069620,2500,289 억,,1005823,N,N,1897,N,00,N
20250410,150608,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,128600,9200,2,7.71,5957435750,47194,165.46,122700,129000,121600,155200,83600,119400,126232.91,8.68,0,5506,123400,121400,120100,118100,116800,120750,117450,290,35800,2500,88350,100,1,11586575,14900,60.23,1.87,12,0.41,2135.00,68829.00,164400,20241015,-21.78,100100,20240626,28.47,148400,-13.34,20250210,109000,17.98,20250403,164400,-21.78,20241015,100100,28.47,20240626,0.36,Y,069620,2500,289 억,,1005823,N,N,3211,N,00,N
20250410,140607,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,127800,8400,2,7.04,4562560150,36319,127.33,122700,127800,121600,155200,83600,119400,125624.61,8.68,0,7328,123400,121400,120100,118100,116800,120750,117450,290,35800,2500,88350,100,1,11586575,14808,59.86,1.86,12,0.31,2135.00,68829.00,164400,20241015,-22.26,100100,20240626,27.67,148400,-13.88,20250210,109000,17.25,20250403,164400,-22.26,20241015,100100,27.67,20240626,0.36,Y,069620,2500,289 억,,1005823,N,N,3211,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 20250411 160603 55 30.00 KOSPI200 제약 N N N Y 40 N 132200 2900 2 2.24 6471105950 49265 91.82 127300 132700 126300 168000 90600 129300 131352.99 8.71 0 -2375 134433 131866 126733 124166 119033 133150 125450 290 38700 2500 95680 100 1 11586575 15317 61.92 1.92 12 0.43 2135.00 68829.00 164400 20241015 -19.59 100100 20240626 32.07 148400 -10.92 20250210 109000 21.28 20250403 164400 -19.59 20241015 100100 32.07 20240626 0.33 Y 069620 2500 289 억 1008876 N N 3008 N 00 N
3 20250411 150609 55 30.00 KOSPI200 제약 N N N Y 40 N 131600 2300 2 1.78 5602888650 42666 79.52 127300 132700 126300 168000 90600 129300 131319.75 8.71 0 -2270 134433 131866 126733 124166 119033 133150 125450 290 38700 2500 95680 100 1 11586575 15248 61.64 1.91 12 0.37 2135.00 68829.00 164400 20241015 -19.95 100100 20240626 31.47 148400 -11.32 20250210 109000 20.73 20250403 164400 -19.95 20241015 100100 31.47 20240626 0.33 Y 069620 2500 289 억 1008876 N N 1897 N 00 N
4 20250411 140608 55 30.00 KOSPI200 제약 N N N Y 40 N 132100 2800 2 2.17 4311258550 32916 61.35 127300 132400 126300 168000 90600 129300 130977.60 8.71 0 1534 134433 131866 126733 124166 119033 133150 125450 290 38700 2500 95680 100 1 11586575 15306 61.87 1.92 12 0.28 2135.00 68829.00 164400 20241015 -19.65 100100 20240626 31.97 148400 -10.98 20250210 109000 21.19 20250403 164400 -19.65 20241015 100100 31.97 20240626 0.33 Y 069620 2500 289 억 1008876 N N 1897 N 00 N
5 20250411 130609 55 30.00 KOSPI200 제약 N N N Y 40 N 131300 2000 2 1.55 3327046650 25453 47.44 127300 132400 126300 168000 90600 129300 130713.34 8.71 0 547 134433 131866 126733 124166 119033 133150 125450 290 38700 2500 95680 100 1 11586575 15213 61.50 1.91 12 0.22 2135.00 68829.00 164400 20241015 -20.13 100100 20240626 31.17 148400 -11.52 20250210 109000 20.46 20250403 164400 -20.13 20241015 100100 31.17 20240626 0.33 Y 069620 2500 289 억 1008876 N N 1897 N 00 N
6 20250411 120610 55 30.00 KOSPI200 제약 N N N Y 40 N 131300 2000 2 1.55 3009730050 23038 42.94 127300 132400 126300 168000 90600 129300 130641.98 8.71 0 961 134433 131866 126733 124166 119033 133150 125450 290 38700 2500 95680 100 1 11586575 15213 61.50 1.91 12 0.20 2135.00 68829.00 164400 20241015 -20.13 100100 20240626 31.17 148400 -11.52 20250210 109000 20.46 20250403 164400 -20.13 20241015 100100 31.17 20240626 0.33 Y 069620 2500 289 억 1008876 N N 1897 N 00 N
7 20250411 110609 55 30.00 KOSPI200 제약 N N N Y 40 N 131400 2100 2 1.62 2382958250 18261 34.04 127300 132400 126300 168000 90600 129300 130494.40 8.71 0 1056 134433 131866 126733 124166 119033 133150 125450 290 38700 2500 95680 100 1 11586575 15225 61.55 1.91 12 0.16 2135.00 68829.00 164400 20241015 -20.07 100100 20240626 31.27 148400 -11.46 20250210 109000 20.55 20250403 164400 -20.07 20241015 100100 31.27 20240626 0.33 Y 069620 2500 289 억 1008876 N N 1897 N 00 N
8 20250411 100610 55 30.00 KOSPI200 제약 N N N Y 40 N 131400 2100 2 1.62 1308067700 10103 18.83 127300 131500 126300 168000 90600 129300 129473.20 8.71 0 3448 134433 131866 126733 124166 119033 133150 125450 290 38700 2500 95680 100 1 11586575 15225 61.55 1.91 12 0.09 2135.00 68829.00 164400 20241015 -20.07 100100 20240626 31.27 148400 -11.46 20250210 109000 20.55 20250403 164400 -20.07 20241015 100100 31.27 20240626 0.33 Y 069620 2500 289 억 1008876 N N 1897 N 00 N
9 20250411 090613 55 30.00 KOSPI200 제약 N N N Y 40 N 128300 -1000 5 -0.77 145222600 1138 2.12 127300 128500 126300 168000 90600 129300 127612.13 8.71 0 311 134433 131866 126733 124166 119033 133150 125450 290 38700 2500 95680 100 1 11586575 14866 60.09 1.86 12 0.01 2135.00 68829.00 164400 20241015 -21.96 100100 20240626 28.17 148400 -13.54 20250210 109000 17.71 20250403 164400 -21.96 20241015 100100 28.17 20240626 0.33 Y 069620 2500 289 억 1008876 N N 1897 N 00 N
10 20250410 160606 55 30.00 KOSPI200 제약 N N N Y 40 N 129300 9900 2 8.29 6790714650 53653 188.10 122700 129300 121600 155200 83600 119400 126567.24 8.68 0 5003 123400 121400 120100 118100 116800 120750 117450 290 35800 2500 88350 100 1 11586575 14981 60.56 1.88 12 0.46 2135.00 68829.00 164400 20241015 -21.35 100100 20240626 29.17 148400 -12.87 20250210 109000 18.62 20250403 164400 -21.35 20241015 100100 29.17 20240626 0.36 Y 069620 2500 289 억 1005823 N N 1897 N 00 N
11 20250410 150608 55 30.00 KOSPI200 제약 N N N Y 40 N 128600 9200 2 7.71 5957435750 47194 165.46 122700 129000 121600 155200 83600 119400 126232.91 8.68 0 5506 123400 121400 120100 118100 116800 120750 117450 290 35800 2500 88350 100 1 11586575 14900 60.23 1.87 12 0.41 2135.00 68829.00 164400 20241015 -21.78 100100 20240626 28.47 148400 -13.34 20250210 109000 17.98 20250403 164400 -21.78 20241015 100100 28.47 20240626 0.36 Y 069620 2500 289 억 1005823 N N 3211 N 00 N
12 20250410 140607 55 30.00 KOSPI200 제약 N N N Y 40 N 127800 8400 2 7.04 4562560150 36319 127.33 122700 127800 121600 155200 83600 119400 125624.61 8.68 0 7328 123400 121400 120100 118100 116800 120750 117450 290 35800 2500 88350 100 1 11586575 14808 59.86 1.86 12 0.31 2135.00 68829.00 164400 20241015 -22.26 100100 20240626 27.67 148400 -13.88 20250210 109000 17.25 20250403 164400 -22.26 20241015 100100 27.67 20240626 0.36 Y 069620 2500 289 억 1005823 N N 3211 N 00 N