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
009420/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
20250414,160235,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,27950,550,2,2.01,7407340475,264982,100.07,27450,28550,27100,35600,19200,27400,27954.13,7.29,0,-20605,28600,28000,27050,26450,25500,28300,26750,261,8200,500,19720,50,1,52240638,14601,-798.57,8.07,12,0.51,-35.00,3464.00,52000,20241022,-46.25,24200,20250409,15.50,45600,-38.71,20250206,24200,15.50,20250409,52000,-46.25,20241022,24200,15.50,20250409,3.16,Y,009420,500,261 억,,3810178,N,N,27798,N,00,N
20250414,150236,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,28050,650,2,2.37,6850845250,245104,92.56,27450,28550,27100,35600,19200,27400,27950.77,7.29,0,-13376,28600,28000,27050,26450,25500,28300,26750,261,8200,500,19720,50,1,52240638,14653,-801.43,8.10,12,0.47,-35.00,3464.00,52000,20241022,-46.06,24200,20250409,15.91,45600,-38.49,20250206,24200,15.91,20250409,52000,-46.06,20241022,24200,15.91,20250409,3.16,Y,009420,500,261 억,,3810178,N,N,32347,N,00,N
20250414,140235,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,28000,600,2,2.19,6228603400,222925,84.19,27450,28550,27100,35600,19200,27400,27940.35,7.29,0,-3398,28600,28000,27050,26450,25500,28300,26750,261,8200,500,19720,50,1,52240638,14627,-800.00,8.08,12,0.43,-35.00,3464.00,52000,20241022,-46.15,24200,20250409,15.70,45600,-38.60,20250206,24200,15.70,20250409,52000,-46.15,20241022,24200,15.70,20250409,3.16,Y,009420,500,261 억,,3810178,N,N,32347,N,00,N
20250414,130236,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,27900,500,2,1.82,5726128325,204915,77.38,27450,28550,27100,35600,19200,27400,27943.92,7.29,0,955,28600,28000,27050,26450,25500,28300,26750,261,8200,500,19720,50,1,52240638,14575,-797.14,8.05,12,0.39,-35.00,3464.00,52000,20241022,-46.35,24200,20250409,15.29,45600,-38.82,20250206,24200,15.29,20250409,52000,-46.35,20241022,24200,15.29,20250409,3.16,Y,009420,500,261 억,,3810178,N,N,32347,N,00,N
20250414,120236,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,28000,600,2,2.19,5330088775,190736,72.03,27450,28550,27100,35600,19200,27400,27944.85,7.29,0,3118,28600,28000,27050,26450,25500,28300,26750,261,8200,500,19720,50,1,52240638,14627,-800.00,8.08,12,0.37,-35.00,3464.00,52000,20241022,-46.15,24200,20250409,15.70,45600,-38.60,20250206,24200,15.70,20250409,52000,-46.15,20241022,24200,15.70,20250409,3.16,Y,009420,500,261 억,,3810178,N,N,32347,N,00,N
20250414,110235,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,28200,800,2,2.92,3708228675,132916,50.19,27450,28550,27100,35600,19200,27400,27899.04,7.29,0,-3616,28600,28000,27050,26450,25500,28300,26750,261,8200,500,19720,50,1,52240638,14732,-805.71,8.14,12,0.25,-35.00,3464.00,52000,20241022,-45.77,24200,20250409,16.53,45600,-38.16,20250206,24200,16.53,20250409,52000,-45.77,20241022,24200,16.53,20250409,3.16,Y,009420,500,261 억,,3810178,N,N,32347,N,00,N
20250414,100236,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,27600,200,2,0.73,1499647075,54599,20.62,27450,27850,27100,35600,19200,27400,27466.57,7.29,0,6942,28600,28000,27050,26450,25500,28300,26750,261,8200,500,19720,50,1,52240638,14418,-788.57,7.97,12,0.10,-35.00,3464.00,52000,20241022,-46.92,24200,20250409,14.05,45600,-39.47,20250206,24200,14.05,20250409,52000,-46.92,20241022,24200,14.05,20250409,3.16,Y,009420,500,261 억,,3810178,N,N,32347,N,00,N
20250414,090236,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,27250,-150,5,-0.55,304161750,11110,4.20,27450,27600,27100,35600,19200,27400,27377.30,7.29,0,-3747,28600,28000,27050,26450,25500,28300,26750,261,8200,500,19720,50,1,52240638,14236,-778.57,7.87,12,0.02,-35.00,3464.00,52000,20241022,-47.60,24200,20250409,12.60,45600,-40.24,20250206,24200,12.60,20250409,52000,-47.60,20241022,24200,12.60,20250409,3.16,Y,009420,500,261 억,,3810178,N,N,32347,N,00,N
20250411,160234,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,27400,800,2,3.01,7210930525,264800,110.43,26500,27650,26100,34550,18650,26600,27232.43,7.39,0,-40181,27300,26950,26250,25900,25200,27125,26075,261,7950,500,19150,50,1,52240638,14314,-782.86,7.91,12,0.51,-35.00,3464.00,52000,20241022,-47.31,24200,20250409,13.22,45600,-39.91,20250206,24200,13.22,20250409,52000,-47.31,20241022,24200,13.22,20250409,3.19,Y,009420,500,261 억,,3862570,N,N,32347,N,00,N
20250411,150235,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,27400,800,2,3.01,6565540875,241249,100.61,26500,27650,26100,34550,18650,26600,27215.71,7.39,0,-42949,27300,26950,26250,25900,25200,27125,26075,261,7950,500,19150,50,1,52240638,14314,-782.86,7.91,12,0.46,-35.00,3464.00,52000,20241022,-47.31,24200,20250409,13.22,45600,-39.91,20250206,24200,13.22,20250409,52000,-47.31,20241022,24200,13.22,20250409,3.19,Y,009420,500,261 억,,3862570,N,N,20740,N,00,N
20250411,140235,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,27300,700,2,2.63,5791473425,212980,88.82,26500,27650,26100,34550,18650,26600,27193.57,7.39,0,-38248,27300,26950,26250,25900,25200,27125,26075,261,7950,500,19150,50,1,52240638,14262,-780.00,7.88,12,0.41,-35.00,3464.00,52000,20241022,-47.50,24200,20250409,12.81,45600,-40.13,20250206,24200,12.81,20250409,52000,-47.50,20241022,24200,12.81,20250409,3.19,Y,009420,500,261 억,,3862570,N,N,20740,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 160235 55 60.00 KOSPI200 제약 N N N Y 60 N 27950 550 2 2.01 7407340475 264982 100.07 27450 28550 27100 35600 19200 27400 27954.13 7.29 0 -20605 28600 28000 27050 26450 25500 28300 26750 261 8200 500 19720 50 1 52240638 14601 -798.57 8.07 12 0.51 -35.00 3464.00 52000 20241022 -46.25 24200 20250409 15.50 45600 -38.71 20250206 24200 15.50 20250409 52000 -46.25 20241022 24200 15.50 20250409 3.16 Y 009420 500 261 억 3810178 N N 27798 N 00 N
3 20250414 150236 55 60.00 KOSPI200 제약 N N N Y 60 N 28050 650 2 2.37 6850845250 245104 92.56 27450 28550 27100 35600 19200 27400 27950.77 7.29 0 -13376 28600 28000 27050 26450 25500 28300 26750 261 8200 500 19720 50 1 52240638 14653 -801.43 8.10 12 0.47 -35.00 3464.00 52000 20241022 -46.06 24200 20250409 15.91 45600 -38.49 20250206 24200 15.91 20250409 52000 -46.06 20241022 24200 15.91 20250409 3.16 Y 009420 500 261 억 3810178 N N 32347 N 00 N
4 20250414 140235 55 60.00 KOSPI200 제약 N N N Y 60 N 28000 600 2 2.19 6228603400 222925 84.19 27450 28550 27100 35600 19200 27400 27940.35 7.29 0 -3398 28600 28000 27050 26450 25500 28300 26750 261 8200 500 19720 50 1 52240638 14627 -800.00 8.08 12 0.43 -35.00 3464.00 52000 20241022 -46.15 24200 20250409 15.70 45600 -38.60 20250206 24200 15.70 20250409 52000 -46.15 20241022 24200 15.70 20250409 3.16 Y 009420 500 261 억 3810178 N N 32347 N 00 N
5 20250414 130236 55 60.00 KOSPI200 제약 N N N Y 60 N 27900 500 2 1.82 5726128325 204915 77.38 27450 28550 27100 35600 19200 27400 27943.92 7.29 0 955 28600 28000 27050 26450 25500 28300 26750 261 8200 500 19720 50 1 52240638 14575 -797.14 8.05 12 0.39 -35.00 3464.00 52000 20241022 -46.35 24200 20250409 15.29 45600 -38.82 20250206 24200 15.29 20250409 52000 -46.35 20241022 24200 15.29 20250409 3.16 Y 009420 500 261 억 3810178 N N 32347 N 00 N
6 20250414 120236 55 60.00 KOSPI200 제약 N N N Y 60 N 28000 600 2 2.19 5330088775 190736 72.03 27450 28550 27100 35600 19200 27400 27944.85 7.29 0 3118 28600 28000 27050 26450 25500 28300 26750 261 8200 500 19720 50 1 52240638 14627 -800.00 8.08 12 0.37 -35.00 3464.00 52000 20241022 -46.15 24200 20250409 15.70 45600 -38.60 20250206 24200 15.70 20250409 52000 -46.15 20241022 24200 15.70 20250409 3.16 Y 009420 500 261 억 3810178 N N 32347 N 00 N
7 20250414 110235 55 60.00 KOSPI200 제약 N N N Y 60 N 28200 800 2 2.92 3708228675 132916 50.19 27450 28550 27100 35600 19200 27400 27899.04 7.29 0 -3616 28600 28000 27050 26450 25500 28300 26750 261 8200 500 19720 50 1 52240638 14732 -805.71 8.14 12 0.25 -35.00 3464.00 52000 20241022 -45.77 24200 20250409 16.53 45600 -38.16 20250206 24200 16.53 20250409 52000 -45.77 20241022 24200 16.53 20250409 3.16 Y 009420 500 261 억 3810178 N N 32347 N 00 N
8 20250414 100236 55 60.00 KOSPI200 제약 N N N Y 60 N 27600 200 2 0.73 1499647075 54599 20.62 27450 27850 27100 35600 19200 27400 27466.57 7.29 0 6942 28600 28000 27050 26450 25500 28300 26750 261 8200 500 19720 50 1 52240638 14418 -788.57 7.97 12 0.10 -35.00 3464.00 52000 20241022 -46.92 24200 20250409 14.05 45600 -39.47 20250206 24200 14.05 20250409 52000 -46.92 20241022 24200 14.05 20250409 3.16 Y 009420 500 261 억 3810178 N N 32347 N 00 N
9 20250414 090236 55 60.00 KOSPI200 제약 N N N Y 60 N 27250 -150 5 -0.55 304161750 11110 4.20 27450 27600 27100 35600 19200 27400 27377.30 7.29 0 -3747 28600 28000 27050 26450 25500 28300 26750 261 8200 500 19720 50 1 52240638 14236 -778.57 7.87 12 0.02 -35.00 3464.00 52000 20241022 -47.60 24200 20250409 12.60 45600 -40.24 20250206 24200 12.60 20250409 52000 -47.60 20241022 24200 12.60 20250409 3.16 Y 009420 500 261 억 3810178 N N 32347 N 00 N
10 20250411 160234 55 60.00 KOSPI200 제약 N N N Y 60 N 27400 800 2 3.01 7210930525 264800 110.43 26500 27650 26100 34550 18650 26600 27232.43 7.39 0 -40181 27300 26950 26250 25900 25200 27125 26075 261 7950 500 19150 50 1 52240638 14314 -782.86 7.91 12 0.51 -35.00 3464.00 52000 20241022 -47.31 24200 20250409 13.22 45600 -39.91 20250206 24200 13.22 20250409 52000 -47.31 20241022 24200 13.22 20250409 3.19 Y 009420 500 261 억 3862570 N N 32347 N 00 N
11 20250411 150235 55 60.00 KOSPI200 제약 N N N Y 60 N 27400 800 2 3.01 6565540875 241249 100.61 26500 27650 26100 34550 18650 26600 27215.71 7.39 0 -42949 27300 26950 26250 25900 25200 27125 26075 261 7950 500 19150 50 1 52240638 14314 -782.86 7.91 12 0.46 -35.00 3464.00 52000 20241022 -47.31 24200 20250409 13.22 45600 -39.91 20250206 24200 13.22 20250409 52000 -47.31 20241022 24200 13.22 20250409 3.19 Y 009420 500 261 억 3862570 N N 20740 N 00 N
12 20250411 140235 55 60.00 KOSPI200 제약 N N N Y 60 N 27300 700 2 2.63 5791473425 212980 88.82 26500 27650 26100 34550 18650 26600 27193.57 7.39 0 -38248 27300 26950 26250 25900 25200 27125 26075 261 7950 500 19150 50 1 52240638 14262 -780.00 7.88 12 0.41 -35.00 3464.00 52000 20241022 -47.50 24200 20250409 12.81 45600 -40.13 20250206 24200 12.81 20250409 52000 -47.50 20241022 24200 12.81 20250409 3.19 Y 009420 500 261 억 3862570 N N 20740 N 00 N