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
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
20250422,160807,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,239500,-500,5,-0.21,3535067500,14815,58.62,239000,240000,236000,312000,168000,240000,238614.07,13.38,0,-4484,244333,242166,239833,237666,235333,241000,236500,320,72000,2500,182400,500,1,12810991,30682,25.29,2.72,12,0.12,9470.00,88067.00,375000,20241018,-36.13,214500,20250407,11.66,287500,-16.70,20250107,214500,11.66,20250407,375000,-36.13,20241018,214500,11.66,20250407,1.03,Y,128940,2500,320 억,,1714657,N,N,692,N,00,N
20250422,150822,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,239500,-500,5,-0.21,3119988000,13081,51.76,239000,240000,236000,312000,168000,240000,238512.96,13.38,0,-3912,244333,242166,239833,237666,235333,241000,236500,320,72000,2500,182400,500,1,12810991,30682,25.29,2.72,12,0.10,9470.00,88067.00,375000,20241018,-36.13,214500,20250407,11.66,287500,-16.70,20250107,214500,11.66,20250407,375000,-36.13,20241018,214500,11.66,20250407,1.03,Y,128940,2500,320 억,,1714657,N,N,526,N,00,N
20250422,140822,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,239000,-1000,5,-0.42,2748634500,11530,45.63,239000,239500,236000,312000,168000,240000,238389.81,13.38,0,-3579,244333,242166,239833,237666,235333,241000,236500,320,72000,2500,182400,500,1,12810991,30618,25.24,2.71,12,0.09,9470.00,88067.00,375000,20241018,-36.27,214500,20250407,11.42,287500,-16.87,20250107,214500,11.42,20250407,375000,-36.27,20241018,214500,11.42,20250407,1.03,Y,128940,2500,320 억,,1714657,N,N,526,N,00,N
20250422,130819,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,239000,-1000,5,-0.42,2416981750,10141,40.13,239000,239500,236000,312000,168000,240000,238337.61,13.38,0,-3041,244333,242166,239833,237666,235333,241000,236500,320,72000,2500,182400,500,1,12810991,30618,25.24,2.71,12,0.08,9470.00,88067.00,375000,20241018,-36.27,214500,20250407,11.42,287500,-16.87,20250107,214500,11.42,20250407,375000,-36.27,20241018,214500,11.42,20250407,1.03,Y,128940,2500,320 억,,1714657,N,N,526,N,00,N
20250422,120821,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,239000,-1000,5,-0.42,1767283500,7419,29.36,239000,239500,236000,312000,168000,240000,238210.47,13.38,0,-2941,244333,242166,239833,237666,235333,241000,236500,320,72000,2500,182400,500,1,12810991,30618,25.24,2.71,12,0.06,9470.00,88067.00,375000,20241018,-36.27,214500,20250407,11.42,287500,-16.87,20250107,214500,11.42,20250407,375000,-36.27,20241018,214500,11.42,20250407,1.03,Y,128940,2500,320 억,,1714657,N,N,526,N,00,N
20250422,110820,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,239000,-1000,5,-0.42,1606824750,6747,26.70,239000,239500,236000,312000,168000,240000,238153.96,13.38,0,-2769,244333,242166,239833,237666,235333,241000,236500,320,72000,2500,182400,500,1,12810991,30618,25.24,2.71,12,0.05,9470.00,88067.00,375000,20241018,-36.27,214500,20250407,11.42,287500,-16.87,20250107,214500,11.42,20250407,375000,-36.27,20241018,214500,11.42,20250407,1.03,Y,128940,2500,320 억,,1714657,N,N,526,N,00,N
20250422,100820,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,238500,-1500,5,-0.62,1319486250,5541,21.93,239000,239500,236000,312000,168000,240000,238131.43,13.38,0,-1865,244333,242166,239833,237666,235333,241000,236500,320,72000,2500,182400,500,1,12810991,30554,25.18,2.71,12,0.04,9470.00,88067.00,375000,20241018,-36.40,214500,20250407,11.19,287500,-17.04,20250107,214500,11.19,20250407,375000,-36.40,20241018,214500,11.19,20250407,1.03,Y,128940,2500,320 억,,1714657,N,N,526,N,00,N
20250422,090822,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,238750,-1250,5,-0.52,235912000,992,3.93,239000,239000,236500,312000,168000,240000,237814.52,13.38,0,-267,244333,242166,239833,237666,235333,241000,236500,320,72000,2500,182400,500,1,12810991,30586,25.21,2.71,12,0.01,9470.00,88067.00,375000,20241018,-36.33,214500,20250407,11.31,287500,-16.96,20250107,214500,11.31,20250407,375000,-36.33,20241018,214500,11.31,20250407,1.03,Y,128940,2500,320 억,,1714657,N,N,526,N,00,N
20250421,160804,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,240000,500,2,0.21,6069366250,25271,77.32,240500,242000,237500,311000,168000,239500,240171.19,13.42,0,-8709,242833,241166,238333,236666,233833,242000,237500,320,71500,2500,182020,500,1,12810991,30746,25.34,2.73,12,0.20,9470.00,88067.00,375000,20241018,-36.00,214500,20250407,11.89,287500,-16.52,20250107,214500,11.89,20250407,375000,-36.00,20241018,214500,11.89,20250407,1.02,Y,128940,2500,320 억,,1719149,N,N,526,N,00,N
20250421,150818,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,240000,500,2,0.21,5704152250,23749,72.66,240500,242000,237500,311000,168000,239500,240184.94,13.42,0,-8111,242833,241166,238333,236666,233833,242000,237500,320,71500,2500,182020,500,1,12810991,30746,25.34,2.73,12,0.19,9470.00,88067.00,375000,20241018,-36.00,214500,20250407,11.89,287500,-16.52,20250107,214500,11.89,20250407,375000,-36.00,20241018,214500,11.89,20250407,1.02,Y,128940,2500,320 억,,1719149,N,N,634,N,00,N
20250421,140818,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,240000,500,2,0.21,5108928250,21268,65.07,240500,242000,237500,311000,168000,239500,240216.68,13.42,0,-6917,242833,241166,238333,236666,233833,242000,237500,320,71500,2500,182020,500,1,12810991,30746,25.34,2.73,12,0.17,9470.00,88067.00,375000,20241018,-36.00,214500,20250407,11.89,287500,-16.52,20250107,214500,11.89,20250407,375000,-36.00,20241018,214500,11.89,20250407,1.02,Y,128940,2500,320 억,,1719149,N,N,634,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 160807 55 30.00 KOSPI200 제약 N N N Y 40 N 239500 -500 5 -0.21 3535067500 14815 58.62 239000 240000 236000 312000 168000 240000 238614.07 13.38 0 -4484 244333 242166 239833 237666 235333 241000 236500 320 72000 2500 182400 500 1 12810991 30682 25.29 2.72 12 0.12 9470.00 88067.00 375000 20241018 -36.13 214500 20250407 11.66 287500 -16.70 20250107 214500 11.66 20250407 375000 -36.13 20241018 214500 11.66 20250407 1.03 Y 128940 2500 320 억 1714657 N N 692 N 00 N
3 20250422 150822 55 30.00 KOSPI200 제약 N N N Y 40 N 239500 -500 5 -0.21 3119988000 13081 51.76 239000 240000 236000 312000 168000 240000 238512.96 13.38 0 -3912 244333 242166 239833 237666 235333 241000 236500 320 72000 2500 182400 500 1 12810991 30682 25.29 2.72 12 0.10 9470.00 88067.00 375000 20241018 -36.13 214500 20250407 11.66 287500 -16.70 20250107 214500 11.66 20250407 375000 -36.13 20241018 214500 11.66 20250407 1.03 Y 128940 2500 320 억 1714657 N N 526 N 00 N
4 20250422 140822 55 30.00 KOSPI200 제약 N N N Y 40 N 239000 -1000 5 -0.42 2748634500 11530 45.63 239000 239500 236000 312000 168000 240000 238389.81 13.38 0 -3579 244333 242166 239833 237666 235333 241000 236500 320 72000 2500 182400 500 1 12810991 30618 25.24 2.71 12 0.09 9470.00 88067.00 375000 20241018 -36.27 214500 20250407 11.42 287500 -16.87 20250107 214500 11.42 20250407 375000 -36.27 20241018 214500 11.42 20250407 1.03 Y 128940 2500 320 억 1714657 N N 526 N 00 N
5 20250422 130819 55 30.00 KOSPI200 제약 N N N Y 40 N 239000 -1000 5 -0.42 2416981750 10141 40.13 239000 239500 236000 312000 168000 240000 238337.61 13.38 0 -3041 244333 242166 239833 237666 235333 241000 236500 320 72000 2500 182400 500 1 12810991 30618 25.24 2.71 12 0.08 9470.00 88067.00 375000 20241018 -36.27 214500 20250407 11.42 287500 -16.87 20250107 214500 11.42 20250407 375000 -36.27 20241018 214500 11.42 20250407 1.03 Y 128940 2500 320 억 1714657 N N 526 N 00 N
6 20250422 120821 55 30.00 KOSPI200 제약 N N N Y 40 N 239000 -1000 5 -0.42 1767283500 7419 29.36 239000 239500 236000 312000 168000 240000 238210.47 13.38 0 -2941 244333 242166 239833 237666 235333 241000 236500 320 72000 2500 182400 500 1 12810991 30618 25.24 2.71 12 0.06 9470.00 88067.00 375000 20241018 -36.27 214500 20250407 11.42 287500 -16.87 20250107 214500 11.42 20250407 375000 -36.27 20241018 214500 11.42 20250407 1.03 Y 128940 2500 320 억 1714657 N N 526 N 00 N
7 20250422 110820 55 30.00 KOSPI200 제약 N N N Y 40 N 239000 -1000 5 -0.42 1606824750 6747 26.70 239000 239500 236000 312000 168000 240000 238153.96 13.38 0 -2769 244333 242166 239833 237666 235333 241000 236500 320 72000 2500 182400 500 1 12810991 30618 25.24 2.71 12 0.05 9470.00 88067.00 375000 20241018 -36.27 214500 20250407 11.42 287500 -16.87 20250107 214500 11.42 20250407 375000 -36.27 20241018 214500 11.42 20250407 1.03 Y 128940 2500 320 억 1714657 N N 526 N 00 N
8 20250422 100820 55 30.00 KOSPI200 제약 N N N Y 40 N 238500 -1500 5 -0.62 1319486250 5541 21.93 239000 239500 236000 312000 168000 240000 238131.43 13.38 0 -1865 244333 242166 239833 237666 235333 241000 236500 320 72000 2500 182400 500 1 12810991 30554 25.18 2.71 12 0.04 9470.00 88067.00 375000 20241018 -36.40 214500 20250407 11.19 287500 -17.04 20250107 214500 11.19 20250407 375000 -36.40 20241018 214500 11.19 20250407 1.03 Y 128940 2500 320 억 1714657 N N 526 N 00 N
9 20250422 090822 55 30.00 KOSPI200 제약 N N N Y 40 N 238750 -1250 5 -0.52 235912000 992 3.93 239000 239000 236500 312000 168000 240000 237814.52 13.38 0 -267 244333 242166 239833 237666 235333 241000 236500 320 72000 2500 182400 500 1 12810991 30586 25.21 2.71 12 0.01 9470.00 88067.00 375000 20241018 -36.33 214500 20250407 11.31 287500 -16.96 20250107 214500 11.31 20250407 375000 -36.33 20241018 214500 11.31 20250407 1.03 Y 128940 2500 320 억 1714657 N N 526 N 00 N
10 20250421 160804 55 30.00 KOSPI200 제약 N N N Y 40 N 240000 500 2 0.21 6069366250 25271 77.32 240500 242000 237500 311000 168000 239500 240171.19 13.42 0 -8709 242833 241166 238333 236666 233833 242000 237500 320 71500 2500 182020 500 1 12810991 30746 25.34 2.73 12 0.20 9470.00 88067.00 375000 20241018 -36.00 214500 20250407 11.89 287500 -16.52 20250107 214500 11.89 20250407 375000 -36.00 20241018 214500 11.89 20250407 1.02 Y 128940 2500 320 억 1719149 N N 526 N 00 N
11 20250421 150818 55 30.00 KOSPI200 제약 N N N Y 40 N 240000 500 2 0.21 5704152250 23749 72.66 240500 242000 237500 311000 168000 239500 240184.94 13.42 0 -8111 242833 241166 238333 236666 233833 242000 237500 320 71500 2500 182020 500 1 12810991 30746 25.34 2.73 12 0.19 9470.00 88067.00 375000 20241018 -36.00 214500 20250407 11.89 287500 -16.52 20250107 214500 11.89 20250407 375000 -36.00 20241018 214500 11.89 20250407 1.02 Y 128940 2500 320 억 1719149 N N 634 N 00 N
12 20250421 140818 55 30.00 KOSPI200 제약 N N N Y 40 N 240000 500 2 0.21 5108928250 21268 65.07 240500 242000 237500 311000 168000 239500 240216.68 13.42 0 -6917 242833 241166 238333 236666 233833 242000 237500 320 71500 2500 182020 500 1 12810991 30746 25.34 2.73 12 0.17 9470.00 88067.00 375000 20241018 -36.00 214500 20250407 11.89 287500 -16.52 20250107 214500 11.89 20250407 375000 -36.00 20241018 214500 11.89 20250407 1.02 Y 128940 2500 320 억 1719149 N N 634 N 00 N