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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160610,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,129900,-1500,5,-1.14,1453470850,11195,190.04,131500,131500,128600,170800,92000,131400,129832.14,8.84,0,897,132666,132032,130766,130132,128866,132350,130450,290,39400,2500,97230,100,1,11586575,15051,60.84,1.89,12,0.10,2135.00,68829.00,164400,20241015,-20.99,100100,20240626,29.77,148400,-12.47,20250210,109000,19.17,20250403,164400,-20.99,20241015,100100,29.77,20240626,0.34,Y,069620,2500,289 억,,1023790,N,N,633,N,00,N
20250422,150621,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,129900,-1500,5,-1.14,1383722450,10658,180.92,131500,131500,128600,170800,92000,131400,129829.47,8.84,0,596,132666,132032,130766,130132,128866,132350,130450,290,39400,2500,97230,100,1,11586575,15051,60.84,1.89,12,0.09,2135.00,68829.00,164400,20241015,-20.99,100100,20240626,29.77,148400,-12.47,20250210,109000,19.17,20250403,164400,-20.99,20241015,100100,29.77,20240626,0.34,Y,069620,2500,289 억,,1023790,N,N,504,N,00,N
20250422,140620,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,129800,-1600,5,-1.22,1179034450,9081,154.15,131500,131500,128600,170800,92000,131400,129835.31,8.84,0,587,132666,132032,130766,130132,128866,132350,130450,290,39400,2500,97230,100,1,11586575,15039,60.80,1.89,12,0.08,2135.00,68829.00,164400,20241015,-21.05,100100,20240626,29.67,148400,-12.53,20250210,109000,19.08,20250403,164400,-21.05,20241015,100100,29.67,20240626,0.34,Y,069620,2500,289 억,,1023790,N,N,504,N,00,N
20250422,130618,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,129600,-1800,5,-1.37,1014334400,7813,132.63,131500,131500,128600,170800,92000,131400,129826.49,8.84,0,1057,132666,132032,130766,130132,128866,132350,130450,290,39400,2500,97230,100,1,11586575,15016,60.70,1.88,12,0.07,2135.00,68829.00,164400,20241015,-21.17,100100,20240626,29.47,148400,-12.67,20250210,109000,18.90,20250403,164400,-21.17,20241015,100100,29.47,20240626,0.34,Y,069620,2500,289 억,,1023790,N,N,504,N,00,N
20250422,120620,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,129800,-1600,5,-1.22,699643600,5378,91.29,131500,131500,129500,170800,92000,131400,130093.64,8.84,0,481,132666,132032,130766,130132,128866,132350,130450,290,39400,2500,97230,100,1,11586575,15039,60.80,1.89,12,0.05,2135.00,68829.00,164400,20241015,-21.05,100100,20240626,29.67,148400,-12.53,20250210,109000,19.08,20250403,164400,-21.05,20241015,100100,29.67,20240626,0.34,Y,069620,2500,289 억,,1023790,N,N,504,N,00,N
20250422,110620,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,130100,-1300,5,-0.99,396758800,3049,51.76,131500,131500,129500,170800,92000,131400,130127.52,8.84,0,-8,132666,132032,130766,130132,128866,132350,130450,290,39400,2500,97230,100,1,11586575,15074,60.94,1.89,12,0.03,2135.00,68829.00,164400,20241015,-20.86,100100,20240626,29.97,148400,-12.33,20250210,109000,19.36,20250403,164400,-20.86,20241015,100100,29.97,20240626,0.34,Y,069620,2500,289 억,,1023790,N,N,504,N,00,N
20250422,100619,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,130100,-1300,5,-0.99,216223100,1661,28.20,131500,131500,129500,170800,92000,131400,130176.46,8.84,0,255,132666,132032,130766,130132,128866,132350,130450,290,39400,2500,97230,100,1,11586575,15074,60.94,1.89,12,0.01,2135.00,68829.00,164400,20241015,-20.86,100100,20240626,29.97,148400,-12.33,20250210,109000,19.36,20250403,164400,-20.86,20241015,100100,29.97,20240626,0.34,Y,069620,2500,289 억,,1023790,N,N,504,N,00,N
20250422,090621,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,130500,-900,5,-0.68,51560400,396,6.72,131500,131500,129500,170800,92000,131400,130203.03,8.84,0,151,132666,132032,130766,130132,128866,132350,130450,290,39400,2500,97230,100,1,11586575,15120,61.12,1.90,12,0.00,2135.00,68829.00,164400,20241015,-20.62,100100,20240626,30.37,148400,-12.06,20250210,109000,19.72,20250403,164400,-20.62,20241015,100100,30.37,20240626,0.34,Y,069620,2500,289 억,,1023790,N,N,504,N,00,N
20250421,160607,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,131400,-100,5,-0.08,769802400,5891,28.95,130700,131400,129500,170900,92100,131500,130674.32,8.83,0,622,134366,132932,131466,130032,128566,132200,129300,290,39400,2500,97310,100,1,11586575,15225,61.55,1.91,12,0.05,2135.00,68829.00,164400,20241015,-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,,1023066,N,N,504,N,00,N
20250421,150617,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,131300,-200,5,-0.15,694196100,5315,26.12,130700,131400,129500,170900,92100,131500,130610.74,8.83,0,401,134366,132932,131466,130032,128566,132200,129300,290,39400,2500,97310,100,1,11586575,15213,61.50,1.91,12,0.05,2135.00,68829.00,164400,20241015,-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,,1023066,N,N,605,N,00,N
20250421,140618,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,130700,-800,5,-0.61,573208000,4390,21.57,130700,131400,129500,170900,92100,131500,130571.30,8.83,0,370,134366,132932,131466,130032,128566,132200,129300,290,39400,2500,97310,100,1,11586575,15144,61.22,1.90,12,0.04,2135.00,68829.00,164400,20241015,-20.50,100100,20240626,30.57,148400,-11.93,20250210,109000,19.91,20250403,164400,-20.50,20241015,100100,30.57,20240626,0.33,Y,069620,2500,289 억,,1023066,N,N,605,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 20250422 160610 55 30.00 KOSPI200 제약 N N N Y 40 N 129900 -1500 5 -1.14 1453470850 11195 190.04 131500 131500 128600 170800 92000 131400 129832.14 8.84 0 897 132666 132032 130766 130132 128866 132350 130450 290 39400 2500 97230 100 1 11586575 15051 60.84 1.89 12 0.10 2135.00 68829.00 164400 20241015 -20.99 100100 20240626 29.77 148400 -12.47 20250210 109000 19.17 20250403 164400 -20.99 20241015 100100 29.77 20240626 0.34 Y 069620 2500 289 억 1023790 N N 633 N 00 N
3 20250422 150621 55 30.00 KOSPI200 제약 N N N Y 40 N 129900 -1500 5 -1.14 1383722450 10658 180.92 131500 131500 128600 170800 92000 131400 129829.47 8.84 0 596 132666 132032 130766 130132 128866 132350 130450 290 39400 2500 97230 100 1 11586575 15051 60.84 1.89 12 0.09 2135.00 68829.00 164400 20241015 -20.99 100100 20240626 29.77 148400 -12.47 20250210 109000 19.17 20250403 164400 -20.99 20241015 100100 29.77 20240626 0.34 Y 069620 2500 289 억 1023790 N N 504 N 00 N
4 20250422 140620 55 30.00 KOSPI200 제약 N N N Y 40 N 129800 -1600 5 -1.22 1179034450 9081 154.15 131500 131500 128600 170800 92000 131400 129835.31 8.84 0 587 132666 132032 130766 130132 128866 132350 130450 290 39400 2500 97230 100 1 11586575 15039 60.80 1.89 12 0.08 2135.00 68829.00 164400 20241015 -21.05 100100 20240626 29.67 148400 -12.53 20250210 109000 19.08 20250403 164400 -21.05 20241015 100100 29.67 20240626 0.34 Y 069620 2500 289 억 1023790 N N 504 N 00 N
5 20250422 130618 55 30.00 KOSPI200 제약 N N N Y 40 N 129600 -1800 5 -1.37 1014334400 7813 132.63 131500 131500 128600 170800 92000 131400 129826.49 8.84 0 1057 132666 132032 130766 130132 128866 132350 130450 290 39400 2500 97230 100 1 11586575 15016 60.70 1.88 12 0.07 2135.00 68829.00 164400 20241015 -21.17 100100 20240626 29.47 148400 -12.67 20250210 109000 18.90 20250403 164400 -21.17 20241015 100100 29.47 20240626 0.34 Y 069620 2500 289 억 1023790 N N 504 N 00 N
6 20250422 120620 55 30.00 KOSPI200 제약 N N N Y 40 N 129800 -1600 5 -1.22 699643600 5378 91.29 131500 131500 129500 170800 92000 131400 130093.64 8.84 0 481 132666 132032 130766 130132 128866 132350 130450 290 39400 2500 97230 100 1 11586575 15039 60.80 1.89 12 0.05 2135.00 68829.00 164400 20241015 -21.05 100100 20240626 29.67 148400 -12.53 20250210 109000 19.08 20250403 164400 -21.05 20241015 100100 29.67 20240626 0.34 Y 069620 2500 289 억 1023790 N N 504 N 00 N
7 20250422 110620 55 30.00 KOSPI200 제약 N N N Y 40 N 130100 -1300 5 -0.99 396758800 3049 51.76 131500 131500 129500 170800 92000 131400 130127.52 8.84 0 -8 132666 132032 130766 130132 128866 132350 130450 290 39400 2500 97230 100 1 11586575 15074 60.94 1.89 12 0.03 2135.00 68829.00 164400 20241015 -20.86 100100 20240626 29.97 148400 -12.33 20250210 109000 19.36 20250403 164400 -20.86 20241015 100100 29.97 20240626 0.34 Y 069620 2500 289 억 1023790 N N 504 N 00 N
8 20250422 100619 55 30.00 KOSPI200 제약 N N N Y 40 N 130100 -1300 5 -0.99 216223100 1661 28.20 131500 131500 129500 170800 92000 131400 130176.46 8.84 0 255 132666 132032 130766 130132 128866 132350 130450 290 39400 2500 97230 100 1 11586575 15074 60.94 1.89 12 0.01 2135.00 68829.00 164400 20241015 -20.86 100100 20240626 29.97 148400 -12.33 20250210 109000 19.36 20250403 164400 -20.86 20241015 100100 29.97 20240626 0.34 Y 069620 2500 289 억 1023790 N N 504 N 00 N
9 20250422 090621 55 30.00 KOSPI200 제약 N N N Y 40 N 130500 -900 5 -0.68 51560400 396 6.72 131500 131500 129500 170800 92000 131400 130203.03 8.84 0 151 132666 132032 130766 130132 128866 132350 130450 290 39400 2500 97230 100 1 11586575 15120 61.12 1.90 12 0.00 2135.00 68829.00 164400 20241015 -20.62 100100 20240626 30.37 148400 -12.06 20250210 109000 19.72 20250403 164400 -20.62 20241015 100100 30.37 20240626 0.34 Y 069620 2500 289 억 1023790 N N 504 N 00 N
10 20250421 160607 55 30.00 KOSPI200 제약 N N N Y 40 N 131400 -100 5 -0.08 769802400 5891 28.95 130700 131400 129500 170900 92100 131500 130674.32 8.83 0 622 134366 132932 131466 130032 128566 132200 129300 290 39400 2500 97310 100 1 11586575 15225 61.55 1.91 12 0.05 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 1023066 N N 504 N 00 N
11 20250421 150617 55 30.00 KOSPI200 제약 N N N Y 40 N 131300 -200 5 -0.15 694196100 5315 26.12 130700 131400 129500 170900 92100 131500 130610.74 8.83 0 401 134366 132932 131466 130032 128566 132200 129300 290 39400 2500 97310 100 1 11586575 15213 61.50 1.91 12 0.05 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 1023066 N N 605 N 00 N
12 20250421 140618 55 30.00 KOSPI200 제약 N N N Y 40 N 130700 -800 5 -0.61 573208000 4390 21.57 130700 131400 129500 170900 92100 131500 130571.30 8.83 0 370 134366 132932 131466 130032 128566 132200 129300 290 39400 2500 97310 100 1 11586575 15144 61.22 1.90 12 0.04 2135.00 68829.00 164400 20241015 -20.50 100100 20240626 30.57 148400 -11.93 20250210 109000 19.91 20250403 164400 -20.50 20241015 100100 30.57 20240626 0.33 Y 069620 2500 289 억 1023066 N N 605 N 00 N