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
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
20250414,160606,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,132300,100,2,0.08,2186382850,16552,33.60,132200,132900,130900,171800,92600,132200,132091.75,8.69,0,-432,136800,134500,130400,128100,124000,135650,129250,290,39600,2500,97820,100,1,11586575,15329,61.97,1.92,12,0.14,2135.00,68829.00,164400,20241015,-19.53,100100,20240626,32.17,148400,-10.85,20250210,109000,21.38,20250403,164400,-19.53,20241015,100100,32.17,20240626,0.34,Y,069620,2500,289 억,,1006708,N,N,1979,N,00,N
20250414,150611,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,132000,-200,5,-0.15,2101902050,15913,32.30,132200,132900,130900,171800,92600,132200,132087.10,8.69,0,-517,136800,134500,130400,128100,124000,135650,129250,290,39600,2500,97820,100,1,11586575,15294,61.83,1.92,12,0.14,2135.00,68829.00,164400,20241015,-19.71,100100,20240626,31.87,148400,-11.05,20250210,109000,21.10,20250403,164400,-19.71,20241015,100100,31.87,20240626,0.34,Y,069620,2500,289 억,,1006708,N,N,3008,N,00,N
20250414,140610,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,132200,0,3,0.00,1478553750,11209,22.75,132200,132600,130900,171800,92600,132200,131907.73,8.69,0,809,136800,134500,130400,128100,124000,135650,129250,290,39600,2500,97820,100,1,11586575,15317,61.92,1.92,12,0.10,2135.00,68829.00,164400,20241015,-19.59,100100,20240626,32.07,148400,-10.92,20250210,109000,21.28,20250403,164400,-19.59,20241015,100100,32.07,20240626,0.34,Y,069620,2500,289 억,,1006708,N,N,3008,N,00,N
20250414,130610,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,132100,-100,5,-0.08,1300879700,9866,20.03,132200,132600,130900,171800,92600,132200,131854.82,8.69,0,622,136800,134500,130400,128100,124000,135650,129250,290,39600,2500,97820,100,1,11586575,15306,61.87,1.92,12,0.09,2135.00,68829.00,164400,20241015,-19.65,100100,20240626,31.97,148400,-10.98,20250210,109000,21.19,20250403,164400,-19.65,20241015,100100,31.97,20240626,0.34,Y,069620,2500,289 억,,1006708,N,N,3008,N,00,N
20250414,120611,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,132100,-100,5,-0.08,1166554050,8849,17.96,132200,132600,130900,171800,92600,132200,131828.91,8.69,0,588,136800,134500,130400,128100,124000,135650,129250,290,39600,2500,97820,100,1,11586575,15306,61.87,1.92,12,0.08,2135.00,68829.00,164400,20241015,-19.65,100100,20240626,31.97,148400,-10.98,20250210,109000,21.19,20250403,164400,-19.65,20241015,100100,31.97,20240626,0.34,Y,069620,2500,289 억,,1006708,N,N,3008,N,00,N
20250414,110608,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,132200,0,3,0.00,857898550,6516,13.23,132200,132500,130900,171800,92600,132200,131660.31,8.69,0,997,136800,134500,130400,128100,124000,135650,129250,290,39600,2500,97820,100,1,11586575,15317,61.92,1.92,12,0.06,2135.00,68829.00,164400,20241015,-19.59,100100,20240626,32.07,148400,-10.92,20250210,109000,21.28,20250403,164400,-19.59,20241015,100100,32.07,20240626,0.34,Y,069620,2500,289 억,,1006708,N,N,3008,N,00,N
20250414,100610,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,132200,0,3,0.00,682613350,5190,10.53,132200,132300,130900,171800,92600,132200,131524.73,8.69,0,372,136800,134500,130400,128100,124000,135650,129250,290,39600,2500,97820,100,1,11586575,15317,61.92,1.92,12,0.04,2135.00,68829.00,164400,20241015,-19.59,100100,20240626,32.07,148400,-10.92,20250210,109000,21.28,20250403,164400,-19.59,20241015,100100,32.07,20240626,0.34,Y,069620,2500,289 억,,1006708,N,N,3008,N,00,N
20250414,090611,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,131400,-800,5,-0.61,131793800,999,2.03,132200,132300,130900,171800,92600,132200,131925.73,8.69,0,-587,136800,134500,130400,128100,124000,135650,129250,290,39600,2500,97820,100,1,11586575,15225,61.55,1.91,12,0.01,2135.00,68829.00,164400,20241015,-20.07,100100,20240626,31.27,148400,-11.46,20250210,109000,20.55,20250403,164400,-20.07,20241015,100100,31.27,20240626,0.34,Y,069620,2500,289 억,,1006708,N,N,3008,N,00,N
20250411,160603,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,132200,2900,2,2.24,6471105950,49265,91.82,127300,132700,126300,168000,90600,129300,131352.99,8.71,0,-2375,134433,131866,126733,124166,119033,133150,125450,290,38700,2500,95680,100,1,11586575,15317,61.92,1.92,12,0.43,2135.00,68829.00,164400,20241015,-19.59,100100,20240626,32.07,148400,-10.92,20250210,109000,21.28,20250403,164400,-19.59,20241015,100100,32.07,20240626,0.33,Y,069620,2500,289 억,,1008876,N,N,3008,N,00,N
20250411,150609,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,131600,2300,2,1.78,5602888650,42666,79.52,127300,132700,126300,168000,90600,129300,131319.75,8.71,0,-2270,134433,131866,126733,124166,119033,133150,125450,290,38700,2500,95680,100,1,11586575,15248,61.64,1.91,12,0.37,2135.00,68829.00,164400,20241015,-19.95,100100,20240626,31.47,148400,-11.32,20250210,109000,20.73,20250403,164400,-19.95,20241015,100100,31.47,20240626,0.33,Y,069620,2500,289 억,,1008876,N,N,1897,N,00,N
20250411,140608,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,132100,2800,2,2.17,4311258550,32916,61.35,127300,132400,126300,168000,90600,129300,130977.60,8.71,0,1534,134433,131866,126733,124166,119033,133150,125450,290,38700,2500,95680,100,1,11586575,15306,61.87,1.92,12,0.28,2135.00,68829.00,164400,20241015,-19.65,100100,20240626,31.97,148400,-10.98,20250210,109000,21.19,20250403,164400,-19.65,20241015,100100,31.97,20240626,0.33,Y,069620,2500,289 억,,1008876,N,N,1897,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 160606 55 30.00 KOSPI200 제약 N N N Y 40 N 132300 100 2 0.08 2186382850 16552 33.60 132200 132900 130900 171800 92600 132200 132091.75 8.69 0 -432 136800 134500 130400 128100 124000 135650 129250 290 39600 2500 97820 100 1 11586575 15329 61.97 1.92 12 0.14 2135.00 68829.00 164400 20241015 -19.53 100100 20240626 32.17 148400 -10.85 20250210 109000 21.38 20250403 164400 -19.53 20241015 100100 32.17 20240626 0.34 Y 069620 2500 289 억 1006708 N N 1979 N 00 N
3 20250414 150611 55 30.00 KOSPI200 제약 N N N Y 40 N 132000 -200 5 -0.15 2101902050 15913 32.30 132200 132900 130900 171800 92600 132200 132087.10 8.69 0 -517 136800 134500 130400 128100 124000 135650 129250 290 39600 2500 97820 100 1 11586575 15294 61.83 1.92 12 0.14 2135.00 68829.00 164400 20241015 -19.71 100100 20240626 31.87 148400 -11.05 20250210 109000 21.10 20250403 164400 -19.71 20241015 100100 31.87 20240626 0.34 Y 069620 2500 289 억 1006708 N N 3008 N 00 N
4 20250414 140610 55 30.00 KOSPI200 제약 N N N Y 40 N 132200 0 3 0.00 1478553750 11209 22.75 132200 132600 130900 171800 92600 132200 131907.73 8.69 0 809 136800 134500 130400 128100 124000 135650 129250 290 39600 2500 97820 100 1 11586575 15317 61.92 1.92 12 0.10 2135.00 68829.00 164400 20241015 -19.59 100100 20240626 32.07 148400 -10.92 20250210 109000 21.28 20250403 164400 -19.59 20241015 100100 32.07 20240626 0.34 Y 069620 2500 289 억 1006708 N N 3008 N 00 N
5 20250414 130610 55 30.00 KOSPI200 제약 N N N Y 40 N 132100 -100 5 -0.08 1300879700 9866 20.03 132200 132600 130900 171800 92600 132200 131854.82 8.69 0 622 136800 134500 130400 128100 124000 135650 129250 290 39600 2500 97820 100 1 11586575 15306 61.87 1.92 12 0.09 2135.00 68829.00 164400 20241015 -19.65 100100 20240626 31.97 148400 -10.98 20250210 109000 21.19 20250403 164400 -19.65 20241015 100100 31.97 20240626 0.34 Y 069620 2500 289 억 1006708 N N 3008 N 00 N
6 20250414 120611 55 30.00 KOSPI200 제약 N N N Y 40 N 132100 -100 5 -0.08 1166554050 8849 17.96 132200 132600 130900 171800 92600 132200 131828.91 8.69 0 588 136800 134500 130400 128100 124000 135650 129250 290 39600 2500 97820 100 1 11586575 15306 61.87 1.92 12 0.08 2135.00 68829.00 164400 20241015 -19.65 100100 20240626 31.97 148400 -10.98 20250210 109000 21.19 20250403 164400 -19.65 20241015 100100 31.97 20240626 0.34 Y 069620 2500 289 억 1006708 N N 3008 N 00 N
7 20250414 110608 55 30.00 KOSPI200 제약 N N N Y 40 N 132200 0 3 0.00 857898550 6516 13.23 132200 132500 130900 171800 92600 132200 131660.31 8.69 0 997 136800 134500 130400 128100 124000 135650 129250 290 39600 2500 97820 100 1 11586575 15317 61.92 1.92 12 0.06 2135.00 68829.00 164400 20241015 -19.59 100100 20240626 32.07 148400 -10.92 20250210 109000 21.28 20250403 164400 -19.59 20241015 100100 32.07 20240626 0.34 Y 069620 2500 289 억 1006708 N N 3008 N 00 N
8 20250414 100610 55 30.00 KOSPI200 제약 N N N Y 40 N 132200 0 3 0.00 682613350 5190 10.53 132200 132300 130900 171800 92600 132200 131524.73 8.69 0 372 136800 134500 130400 128100 124000 135650 129250 290 39600 2500 97820 100 1 11586575 15317 61.92 1.92 12 0.04 2135.00 68829.00 164400 20241015 -19.59 100100 20240626 32.07 148400 -10.92 20250210 109000 21.28 20250403 164400 -19.59 20241015 100100 32.07 20240626 0.34 Y 069620 2500 289 억 1006708 N N 3008 N 00 N
9 20250414 090611 55 30.00 KOSPI200 제약 N N N Y 40 N 131400 -800 5 -0.61 131793800 999 2.03 132200 132300 130900 171800 92600 132200 131925.73 8.69 0 -587 136800 134500 130400 128100 124000 135650 129250 290 39600 2500 97820 100 1 11586575 15225 61.55 1.91 12 0.01 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 0.34 Y 069620 2500 289 억 1006708 N N 3008 N 00 N
10 20250411 160603 55 30.00 KOSPI200 제약 N N N Y 40 N 132200 2900 2 2.24 6471105950 49265 91.82 127300 132700 126300 168000 90600 129300 131352.99 8.71 0 -2375 134433 131866 126733 124166 119033 133150 125450 290 38700 2500 95680 100 1 11586575 15317 61.92 1.92 12 0.43 2135.00 68829.00 164400 20241015 -19.59 100100 20240626 32.07 148400 -10.92 20250210 109000 21.28 20250403 164400 -19.59 20241015 100100 32.07 20240626 0.33 Y 069620 2500 289 억 1008876 N N 3008 N 00 N
11 20250411 150609 55 30.00 KOSPI200 제약 N N N Y 40 N 131600 2300 2 1.78 5602888650 42666 79.52 127300 132700 126300 168000 90600 129300 131319.75 8.71 0 -2270 134433 131866 126733 124166 119033 133150 125450 290 38700 2500 95680 100 1 11586575 15248 61.64 1.91 12 0.37 2135.00 68829.00 164400 20241015 -19.95 100100 20240626 31.47 148400 -11.32 20250210 109000 20.73 20250403 164400 -19.95 20241015 100100 31.47 20240626 0.33 Y 069620 2500 289 억 1008876 N N 1897 N 00 N
12 20250411 140608 55 30.00 KOSPI200 제약 N N N Y 40 N 132100 2800 2 2.17 4311258550 32916 61.35 127300 132400 126300 168000 90600 129300 130977.60 8.71 0 1534 134433 131866 126733 124166 119033 133150 125450 290 38700 2500 95680 100 1 11586575 15306 61.87 1.92 12 0.28 2135.00 68829.00 164400 20241015 -19.65 100100 20240626 31.97 148400 -10.98 20250210 109000 21.19 20250403 164400 -19.65 20241015 100100 31.97 20240626 0.33 Y 069620 2500 289 억 1008876 N N 1897 N 00 N