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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000100/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
20250414,160102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,113600,3900,2,3.56,49381421300,436282,96.83,112500,115300,110700,142600,76800,109700,113186.86,18.53,0,-2607,113833,111766,108833,106766,103833,112800,107800,802,32900,1000,81170,100,1,80209064,91117,130.72,3.99,12,0.54,869.00,28505.00,166900,20241015,-31.94,67800,20240419,67.55,140700,-19.26,20250207,100400,13.15,20250409,166900,-31.94,20241015,67800,67.55,20240419,2.12,Y,000100,1000,802 억,,14865470,N,N,41426,N,00,N
20250414,150102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,113800,4100,2,3.74,45952217250,406077,90.13,112500,115300,110700,142600,76800,109700,113161.34,18.53,0,-9401,113833,111766,108833,106766,103833,112800,107800,802,32900,1000,81170,100,1,80209064,91278,130.96,3.99,12,0.51,869.00,28505.00,166900,20241015,-31.82,67800,20240419,67.85,140700,-19.12,20250207,100400,13.35,20250409,166900,-31.82,20241015,67800,67.85,20240419,2.12,Y,000100,1000,802 억,,14865470,N,N,43083,N,00,N
20250414,140101,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,113800,4100,2,3.74,40681129150,359800,79.86,112500,115300,110700,142600,76800,109700,113065.95,18.53,0,-3191,113833,111766,108833,106766,103833,112800,107800,802,32900,1000,81170,100,1,80209064,91278,130.96,3.99,12,0.45,869.00,28505.00,166900,20241015,-31.82,67800,20240419,67.85,140700,-19.12,20250207,100400,13.35,20250409,166900,-31.82,20241015,67800,67.85,20240419,2.12,Y,000100,1000,802 억,,14865470,N,N,43083,N,00,N
20250414,130102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,114000,4300,2,3.92,37347882850,330457,73.34,112500,115300,110700,142600,76800,109700,113018.89,18.53,0,-322,113833,111766,108833,106766,103833,112800,107800,802,32900,1000,81170,100,1,80209064,91438,131.19,4.00,12,0.41,869.00,28505.00,166900,20241015,-31.70,67800,20240419,68.14,140700,-18.98,20250207,100400,13.55,20250409,166900,-31.70,20241015,67800,68.14,20240419,2.12,Y,000100,1000,802 억,,14865470,N,N,43083,N,00,N
20250414,120102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,114100,4400,2,4.01,33469246950,296384,65.78,112500,115300,110700,142600,76800,109700,112925.28,18.53,0,-187,113833,111766,108833,106766,103833,112800,107800,802,32900,1000,81170,100,1,80209064,91519,131.30,4.00,12,0.37,869.00,28505.00,166900,20241015,-31.64,67800,20240419,68.29,140700,-18.91,20250207,100400,13.65,20250409,166900,-31.64,20241015,67800,68.29,20240419,2.12,Y,000100,1000,802 억,,14865470,N,N,43083,N,00,N
20250414,110102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,113700,4000,2,3.65,28644426600,253930,56.36,112500,115300,110700,142600,76800,109700,112804.42,18.53,0,2736,113833,111766,108833,106766,103833,112800,107800,802,32900,1000,81170,100,1,80209064,91198,130.84,3.99,12,0.32,869.00,28505.00,166900,20241015,-31.88,67800,20240419,67.70,140700,-19.19,20250207,100400,13.25,20250409,166900,-31.88,20241015,67800,67.70,20240419,2.12,Y,000100,1000,802 억,,14865470,N,N,43083,N,00,N
20250414,100102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,111750,2050,2,1.87,17092660550,152327,33.81,112500,113900,110700,142600,76800,109700,112210.31,18.53,0,-10072,113833,111766,108833,106766,103833,112800,107800,802,32900,1000,81170,100,1,80209064,89634,128.60,3.92,12,0.19,869.00,28505.00,166900,20241015,-33.04,67800,20240419,64.82,140700,-20.58,20250207,100400,11.30,20250409,166900,-33.04,20241015,67800,64.82,20240419,2.12,Y,000100,1000,802 억,,14865470,N,N,43083,N,00,N
20250414,090102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,111600,1900,2,1.73,2421904900,21609,4.80,112500,112500,111100,142600,76800,109700,112078.53,18.53,0,-8829,113833,111766,108833,106766,103833,112800,107800,802,32900,1000,81170,100,1,80209064,89513,128.42,3.92,12,0.03,869.00,28505.00,166900,20241015,-33.13,67800,20240419,64.60,140700,-20.68,20250207,100400,11.16,20250409,166900,-33.13,20241015,67800,64.60,20240419,2.12,Y,000100,1000,802 억,,14865470,N,N,43083,N,00,N
20250411,160102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,109700,1500,2,1.39,49056741550,450554,94.69,106100,110900,105900,140600,75800,108200,108880.80,18.51,0,-17023,110200,109200,107200,106200,104200,109700,106700,802,32400,1000,80060,100,1,80209064,87989,126.24,3.85,12,0.56,869.00,28505.00,166900,20241015,-34.27,67800,20240419,61.80,140700,-22.03,20250207,100400,9.26,20250409,166900,-34.27,20241015,67800,61.80,20240419,2.14,Y,000100,1000,802 억,,14844526,N,N,43083,N,00,N
20250411,150102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,109600,1400,2,1.29,44389628650,407997,85.75,106100,110900,105900,140600,75800,108200,108798.91,18.51,0,-17962,110200,109200,107200,106200,104200,109700,106700,802,32400,1000,80060,100,1,80209064,87909,126.12,3.84,12,0.51,869.00,28505.00,166900,20241015,-34.33,67800,20240419,61.65,140700,-22.10,20250207,100400,9.16,20250409,166900,-34.33,20241015,67800,61.65,20240419,2.14,Y,000100,1000,802 억,,14844526,N,N,72936,N,00,N
20250411,140102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,109500,1300,2,1.20,36193155450,333417,70.07,106100,110900,105900,140600,75800,108200,108552.22,18.51,0,-17202,110200,109200,107200,106200,104200,109700,106700,802,32400,1000,80060,100,1,80209064,87829,126.01,3.84,12,0.42,869.00,28505.00,166900,20241015,-34.39,67800,20240419,61.50,140700,-22.17,20250207,100400,9.06,20250409,166900,-34.39,20241015,67800,61.50,20240419,2.14,Y,000100,1000,802 억,,14844526,N,N,72936,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 20250414 160102 55 20.00 KOSPI200 제약 N N N Y 40 Y 113600 3900 2 3.56 49381421300 436282 96.83 112500 115300 110700 142600 76800 109700 113186.86 18.53 0 -2607 113833 111766 108833 106766 103833 112800 107800 802 32900 1000 81170 100 1 80209064 91117 130.72 3.99 12 0.54 869.00 28505.00 166900 20241015 -31.94 67800 20240419 67.55 140700 -19.26 20250207 100400 13.15 20250409 166900 -31.94 20241015 67800 67.55 20240419 2.12 Y 000100 1000 802 억 14865470 N N 41426 N 00 N
3 20250414 150102 55 20.00 KOSPI200 제약 N N N Y 40 Y 113800 4100 2 3.74 45952217250 406077 90.13 112500 115300 110700 142600 76800 109700 113161.34 18.53 0 -9401 113833 111766 108833 106766 103833 112800 107800 802 32900 1000 81170 100 1 80209064 91278 130.96 3.99 12 0.51 869.00 28505.00 166900 20241015 -31.82 67800 20240419 67.85 140700 -19.12 20250207 100400 13.35 20250409 166900 -31.82 20241015 67800 67.85 20240419 2.12 Y 000100 1000 802 억 14865470 N N 43083 N 00 N
4 20250414 140101 55 20.00 KOSPI200 제약 N N N Y 40 Y 113800 4100 2 3.74 40681129150 359800 79.86 112500 115300 110700 142600 76800 109700 113065.95 18.53 0 -3191 113833 111766 108833 106766 103833 112800 107800 802 32900 1000 81170 100 1 80209064 91278 130.96 3.99 12 0.45 869.00 28505.00 166900 20241015 -31.82 67800 20240419 67.85 140700 -19.12 20250207 100400 13.35 20250409 166900 -31.82 20241015 67800 67.85 20240419 2.12 Y 000100 1000 802 억 14865470 N N 43083 N 00 N
5 20250414 130102 55 20.00 KOSPI200 제약 N N N Y 40 Y 114000 4300 2 3.92 37347882850 330457 73.34 112500 115300 110700 142600 76800 109700 113018.89 18.53 0 -322 113833 111766 108833 106766 103833 112800 107800 802 32900 1000 81170 100 1 80209064 91438 131.19 4.00 12 0.41 869.00 28505.00 166900 20241015 -31.70 67800 20240419 68.14 140700 -18.98 20250207 100400 13.55 20250409 166900 -31.70 20241015 67800 68.14 20240419 2.12 Y 000100 1000 802 억 14865470 N N 43083 N 00 N
6 20250414 120102 55 20.00 KOSPI200 제약 N N N Y 40 Y 114100 4400 2 4.01 33469246950 296384 65.78 112500 115300 110700 142600 76800 109700 112925.28 18.53 0 -187 113833 111766 108833 106766 103833 112800 107800 802 32900 1000 81170 100 1 80209064 91519 131.30 4.00 12 0.37 869.00 28505.00 166900 20241015 -31.64 67800 20240419 68.29 140700 -18.91 20250207 100400 13.65 20250409 166900 -31.64 20241015 67800 68.29 20240419 2.12 Y 000100 1000 802 억 14865470 N N 43083 N 00 N
7 20250414 110102 55 20.00 KOSPI200 제약 N N N Y 40 Y 113700 4000 2 3.65 28644426600 253930 56.36 112500 115300 110700 142600 76800 109700 112804.42 18.53 0 2736 113833 111766 108833 106766 103833 112800 107800 802 32900 1000 81170 100 1 80209064 91198 130.84 3.99 12 0.32 869.00 28505.00 166900 20241015 -31.88 67800 20240419 67.70 140700 -19.19 20250207 100400 13.25 20250409 166900 -31.88 20241015 67800 67.70 20240419 2.12 Y 000100 1000 802 억 14865470 N N 43083 N 00 N
8 20250414 100102 55 20.00 KOSPI200 제약 N N N Y 40 Y 111750 2050 2 1.87 17092660550 152327 33.81 112500 113900 110700 142600 76800 109700 112210.31 18.53 0 -10072 113833 111766 108833 106766 103833 112800 107800 802 32900 1000 81170 100 1 80209064 89634 128.60 3.92 12 0.19 869.00 28505.00 166900 20241015 -33.04 67800 20240419 64.82 140700 -20.58 20250207 100400 11.30 20250409 166900 -33.04 20241015 67800 64.82 20240419 2.12 Y 000100 1000 802 억 14865470 N N 43083 N 00 N
9 20250414 090102 55 20.00 KOSPI200 제약 N N N Y 40 Y 111600 1900 2 1.73 2421904900 21609 4.80 112500 112500 111100 142600 76800 109700 112078.53 18.53 0 -8829 113833 111766 108833 106766 103833 112800 107800 802 32900 1000 81170 100 1 80209064 89513 128.42 3.92 12 0.03 869.00 28505.00 166900 20241015 -33.13 67800 20240419 64.60 140700 -20.68 20250207 100400 11.16 20250409 166900 -33.13 20241015 67800 64.60 20240419 2.12 Y 000100 1000 802 억 14865470 N N 43083 N 00 N
10 20250411 160102 55 20.00 KOSPI200 제약 N N N Y 40 Y 109700 1500 2 1.39 49056741550 450554 94.69 106100 110900 105900 140600 75800 108200 108880.80 18.51 0 -17023 110200 109200 107200 106200 104200 109700 106700 802 32400 1000 80060 100 1 80209064 87989 126.24 3.85 12 0.56 869.00 28505.00 166900 20241015 -34.27 67800 20240419 61.80 140700 -22.03 20250207 100400 9.26 20250409 166900 -34.27 20241015 67800 61.80 20240419 2.14 Y 000100 1000 802 억 14844526 N N 43083 N 00 N
11 20250411 150102 55 20.00 KOSPI200 제약 N N N Y 40 Y 109600 1400 2 1.29 44389628650 407997 85.75 106100 110900 105900 140600 75800 108200 108798.91 18.51 0 -17962 110200 109200 107200 106200 104200 109700 106700 802 32400 1000 80060 100 1 80209064 87909 126.12 3.84 12 0.51 869.00 28505.00 166900 20241015 -34.33 67800 20240419 61.65 140700 -22.10 20250207 100400 9.16 20250409 166900 -34.33 20241015 67800 61.65 20240419 2.14 Y 000100 1000 802 억 14844526 N N 72936 N 00 N
12 20250411 140102 55 20.00 KOSPI200 제약 N N N Y 40 Y 109500 1300 2 1.20 36193155450 333417 70.07 106100 110900 105900 140600 75800 108200 108552.22 18.51 0 -17202 110200 109200 107200 106200 104200 109700 106700 802 32400 1000 80060 100 1 80209064 87829 126.01 3.84 12 0.42 869.00 28505.00 166900 20241015 -34.39 67800 20240419 61.50 140700 -22.17 20250207 100400 9.06 20250409 166900 -34.39 20241015 67800 61.50 20240419 2.14 Y 000100 1000 802 억 14844526 N N 72936 N 00 N