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
068270/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
20250414,160602,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,163500,2400,2,1.49,46539216300,284527,63.41,162700,164700,162100,209000,112800,161100,163567.00,22.64,0,-2563,164500,162800,160200,158500,155900,163250,158950,2205,47900,1000,122430,100,1,213006740,348266,88.05,1.90,12,0.13,1857.00,85984.00,201524,20240730,-18.87,152900,20250409,6.93,192900,-15.24,20250304,152900,6.93,20250409,211000,-22.51,20240730,152900,6.93,20250409,0.89,Y,068270,1000,2205 억,,48234725,N,N,27960,N,00,N
20250414,150607,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,163400,2300,2,1.43,42133729150,257577,57.40,162700,164700,162100,209000,112800,161100,163577.22,22.64,0,-4519,164500,162800,160200,158500,155900,163250,158950,2205,47900,1000,122430,100,1,213006740,348053,87.99,1.90,12,0.12,1857.00,85984.00,201524,20240730,-18.92,152900,20250409,6.87,192900,-15.29,20250304,152900,6.87,20250409,211000,-22.56,20240730,152900,6.87,20250409,0.89,Y,068270,1000,2205 억,,48234725,N,N,31466,N,00,N
20250414,140606,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,163800,2700,2,1.68,34663989150,211924,47.23,162700,164700,162100,209000,112800,161100,163568.02,22.64,0,10128,164500,162800,160200,158500,155900,163250,158950,2205,47900,1000,122430,100,1,213006740,348905,88.21,1.91,12,0.10,1857.00,85984.00,201524,20240730,-18.72,152900,20250409,7.13,192900,-15.09,20250304,152900,7.13,20250409,211000,-22.37,20240730,152900,7.13,20250409,0.89,Y,068270,1000,2205 억,,48234725,N,N,31466,N,00,N
20250414,130606,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,163800,2700,2,1.68,30531856950,186663,41.60,162700,164700,162100,209000,112800,161100,163566.73,22.64,0,11063,164500,162800,160200,158500,155900,163250,158950,2205,47900,1000,122430,100,1,213006740,348905,88.21,1.91,12,0.09,1857.00,85984.00,201524,20240730,-18.72,152900,20250409,7.13,192900,-15.09,20250304,152900,7.13,20250409,211000,-22.37,20240730,152900,7.13,20250409,0.89,Y,068270,1000,2205 억,,48234725,N,N,31466,N,00,N
20250414,120607,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,163500,2400,2,1.49,27077523550,165568,36.90,162700,164700,162100,209000,112800,161100,163543.22,22.64,0,12264,164500,162800,160200,158500,155900,163250,158950,2205,47900,1000,122430,100,1,213006740,348266,88.05,1.90,12,0.08,1857.00,85984.00,201524,20240730,-18.87,152900,20250409,6.93,192900,-15.24,20250304,152900,6.93,20250409,211000,-22.51,20240730,152900,6.93,20250409,0.89,Y,068270,1000,2205 억,,48234725,N,N,31466,N,00,N
20250414,110604,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,163800,2700,2,1.68,23415038700,143202,31.91,162700,164700,162100,209000,112800,161100,163510.56,22.64,0,11239,164500,162800,160200,158500,155900,163250,158950,2205,47900,1000,122430,100,1,213006740,348905,88.21,1.91,12,0.07,1857.00,85984.00,201524,20240730,-18.72,152900,20250409,7.13,192900,-15.09,20250304,152900,7.13,20250409,211000,-22.37,20240730,152900,7.13,20250409,0.89,Y,068270,1000,2205 억,,48234725,N,N,31466,N,00,N
20250414,100606,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,163700,2600,2,1.61,16567299050,101470,22.61,162700,164700,162100,209000,112800,161100,163272.88,22.64,0,419,164500,162800,160200,158500,155900,163250,158950,2205,47900,1000,122430,100,1,213006740,348692,88.15,1.90,12,0.05,1857.00,85984.00,201524,20240730,-18.77,152900,20250409,7.06,192900,-15.14,20250304,152900,7.06,20250409,211000,-22.42,20240730,152900,7.06,20250409,0.89,Y,068270,1000,2205 억,,48234725,N,N,31466,N,00,N
20250414,090607,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,162500,1400,2,0.87,5108062400,31405,7.00,162700,163700,162100,209000,112800,161100,162651.25,22.64,0,-2279,164500,162800,160200,158500,155900,163250,158950,2205,47900,1000,122430,100,1,213006740,346136,87.51,1.89,12,0.01,1857.00,85984.00,201524,20240730,-19.36,152900,20250409,6.28,192900,-15.76,20250304,152900,6.28,20250409,211000,-22.99,20240730,152900,6.28,20250409,0.89,Y,068270,1000,2205 억,,48234725,N,N,31466,N,00,N
20250411,160559,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,161100,-3100,5,-1.89,71925836900,448708,65.88,161100,161900,157600,213000,115000,164200,160295.05,22.70,0,-38488,169400,166800,163400,160800,157400,168100,162100,2205,48800,1000,124790,100,1,213006740,343154,86.75,1.87,12,0.21,1857.00,85984.00,201524,20240730,-20.06,152900,20250409,5.36,192900,-16.49,20250304,152900,5.36,20250409,211000,-23.65,20240730,152900,5.36,20250409,0.88,Y,068270,1000,2205 억,,48346615,N,N,31466,N,00,N
20250411,150605,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,161200,-3000,5,-1.83,62679460050,391306,57.45,161100,161900,157600,213000,115000,164200,160180.17,22.70,0,-39166,169400,166800,163400,160800,157400,168100,162100,2205,48800,1000,124790,100,1,213006740,343367,86.81,1.87,12,0.18,1857.00,85984.00,201524,20240730,-20.01,152900,20250409,5.43,192900,-16.43,20250304,152900,5.43,20250409,211000,-23.60,20240730,152900,5.43,20250409,0.88,Y,068270,1000,2205 억,,48346615,N,N,97392,N,00,N
20250411,140603,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,161200,-3000,5,-1.83,53741927850,335852,49.31,161100,161900,157600,213000,115000,164200,160016.70,22.70,0,-35991,169400,166800,163400,160800,157400,168100,162100,2205,48800,1000,124790,100,1,213006740,343367,86.81,1.87,12,0.16,1857.00,85984.00,201524,20240730,-20.01,152900,20250409,5.43,192900,-16.43,20250304,152900,5.43,20250409,211000,-23.60,20240730,152900,5.43,20250409,0.88,Y,068270,1000,2205 억,,48346615,N,N,97392,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 160602 55 20.00 KOSPI200 제약 N N N Y 40 Y 163500 2400 2 1.49 46539216300 284527 63.41 162700 164700 162100 209000 112800 161100 163567.00 22.64 0 -2563 164500 162800 160200 158500 155900 163250 158950 2205 47900 1000 122430 100 1 213006740 348266 88.05 1.90 12 0.13 1857.00 85984.00 201524 20240730 -18.87 152900 20250409 6.93 192900 -15.24 20250304 152900 6.93 20250409 211000 -22.51 20240730 152900 6.93 20250409 0.89 Y 068270 1000 2205 억 48234725 N N 27960 N 00 N
3 20250414 150607 55 20.00 KOSPI200 제약 N N N Y 40 Y 163400 2300 2 1.43 42133729150 257577 57.40 162700 164700 162100 209000 112800 161100 163577.22 22.64 0 -4519 164500 162800 160200 158500 155900 163250 158950 2205 47900 1000 122430 100 1 213006740 348053 87.99 1.90 12 0.12 1857.00 85984.00 201524 20240730 -18.92 152900 20250409 6.87 192900 -15.29 20250304 152900 6.87 20250409 211000 -22.56 20240730 152900 6.87 20250409 0.89 Y 068270 1000 2205 억 48234725 N N 31466 N 00 N
4 20250414 140606 55 20.00 KOSPI200 제약 N N N Y 40 Y 163800 2700 2 1.68 34663989150 211924 47.23 162700 164700 162100 209000 112800 161100 163568.02 22.64 0 10128 164500 162800 160200 158500 155900 163250 158950 2205 47900 1000 122430 100 1 213006740 348905 88.21 1.91 12 0.10 1857.00 85984.00 201524 20240730 -18.72 152900 20250409 7.13 192900 -15.09 20250304 152900 7.13 20250409 211000 -22.37 20240730 152900 7.13 20250409 0.89 Y 068270 1000 2205 억 48234725 N N 31466 N 00 N
5 20250414 130606 55 20.00 KOSPI200 제약 N N N Y 40 Y 163800 2700 2 1.68 30531856950 186663 41.60 162700 164700 162100 209000 112800 161100 163566.73 22.64 0 11063 164500 162800 160200 158500 155900 163250 158950 2205 47900 1000 122430 100 1 213006740 348905 88.21 1.91 12 0.09 1857.00 85984.00 201524 20240730 -18.72 152900 20250409 7.13 192900 -15.09 20250304 152900 7.13 20250409 211000 -22.37 20240730 152900 7.13 20250409 0.89 Y 068270 1000 2205 억 48234725 N N 31466 N 00 N
6 20250414 120607 55 20.00 KOSPI200 제약 N N N Y 40 Y 163500 2400 2 1.49 27077523550 165568 36.90 162700 164700 162100 209000 112800 161100 163543.22 22.64 0 12264 164500 162800 160200 158500 155900 163250 158950 2205 47900 1000 122430 100 1 213006740 348266 88.05 1.90 12 0.08 1857.00 85984.00 201524 20240730 -18.87 152900 20250409 6.93 192900 -15.24 20250304 152900 6.93 20250409 211000 -22.51 20240730 152900 6.93 20250409 0.89 Y 068270 1000 2205 억 48234725 N N 31466 N 00 N
7 20250414 110604 55 20.00 KOSPI200 제약 N N N Y 40 Y 163800 2700 2 1.68 23415038700 143202 31.91 162700 164700 162100 209000 112800 161100 163510.56 22.64 0 11239 164500 162800 160200 158500 155900 163250 158950 2205 47900 1000 122430 100 1 213006740 348905 88.21 1.91 12 0.07 1857.00 85984.00 201524 20240730 -18.72 152900 20250409 7.13 192900 -15.09 20250304 152900 7.13 20250409 211000 -22.37 20240730 152900 7.13 20250409 0.89 Y 068270 1000 2205 억 48234725 N N 31466 N 00 N
8 20250414 100606 55 20.00 KOSPI200 제약 N N N Y 40 Y 163700 2600 2 1.61 16567299050 101470 22.61 162700 164700 162100 209000 112800 161100 163272.88 22.64 0 419 164500 162800 160200 158500 155900 163250 158950 2205 47900 1000 122430 100 1 213006740 348692 88.15 1.90 12 0.05 1857.00 85984.00 201524 20240730 -18.77 152900 20250409 7.06 192900 -15.14 20250304 152900 7.06 20250409 211000 -22.42 20240730 152900 7.06 20250409 0.89 Y 068270 1000 2205 억 48234725 N N 31466 N 00 N
9 20250414 090607 55 20.00 KOSPI200 제약 N N N Y 40 Y 162500 1400 2 0.87 5108062400 31405 7.00 162700 163700 162100 209000 112800 161100 162651.25 22.64 0 -2279 164500 162800 160200 158500 155900 163250 158950 2205 47900 1000 122430 100 1 213006740 346136 87.51 1.89 12 0.01 1857.00 85984.00 201524 20240730 -19.36 152900 20250409 6.28 192900 -15.76 20250304 152900 6.28 20250409 211000 -22.99 20240730 152900 6.28 20250409 0.89 Y 068270 1000 2205 억 48234725 N N 31466 N 00 N
10 20250411 160559 55 20.00 KOSPI200 제약 N N N Y 40 Y 161100 -3100 5 -1.89 71925836900 448708 65.88 161100 161900 157600 213000 115000 164200 160295.05 22.70 0 -38488 169400 166800 163400 160800 157400 168100 162100 2205 48800 1000 124790 100 1 213006740 343154 86.75 1.87 12 0.21 1857.00 85984.00 201524 20240730 -20.06 152900 20250409 5.36 192900 -16.49 20250304 152900 5.36 20250409 211000 -23.65 20240730 152900 5.36 20250409 0.88 Y 068270 1000 2205 억 48346615 N N 31466 N 00 N
11 20250411 150605 55 20.00 KOSPI200 제약 N N N Y 40 Y 161200 -3000 5 -1.83 62679460050 391306 57.45 161100 161900 157600 213000 115000 164200 160180.17 22.70 0 -39166 169400 166800 163400 160800 157400 168100 162100 2205 48800 1000 124790 100 1 213006740 343367 86.81 1.87 12 0.18 1857.00 85984.00 201524 20240730 -20.01 152900 20250409 5.43 192900 -16.43 20250304 152900 5.43 20250409 211000 -23.60 20240730 152900 5.43 20250409 0.88 Y 068270 1000 2205 억 48346615 N N 97392 N 00 N
12 20250411 140603 55 20.00 KOSPI200 제약 N N N Y 40 Y 161200 -3000 5 -1.83 53741927850 335852 49.31 161100 161900 157600 213000 115000 164200 160016.70 22.70 0 -35991 169400 166800 163400 160800 157400 168100 162100 2205 48800 1000 124790 100 1 213006740 343367 86.81 1.87 12 0.16 1857.00 85984.00 201524 20240730 -20.01 152900 20250409 5.43 192900 -16.43 20250304 152900 5.43 20250409 211000 -23.60 20240730 152900 5.43 20250409 0.88 Y 068270 1000 2205 억 48346615 N N 97392 N 00 N