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
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
20250414,160803,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,240500,-2500,5,-1.03,7803700000,32499,60.98,241500,243500,236500,315500,170500,243000,240121.12,13.58,0,-7519,250666,246832,239166,235332,227666,248750,237250,320,72500,2500,184680,500,1,12810991,30810,25.40,2.73,12,0.25,9470.00,88067.00,375000,20241018,-35.87,214500,20250407,12.12,287500,-16.35,20250107,214500,12.12,20250407,375000,-35.87,20241018,214500,12.12,20250407,1.01,Y,128940,2500,320 억,,1740350,N,N,3063,N,00,N
20250414,150810,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,241500,-1500,5,-0.62,7309218000,30446,57.13,241500,243500,236500,315500,170500,243000,240071.54,13.58,0,-7399,250666,246832,239166,235332,227666,248750,237250,320,72500,2500,184680,500,1,12810991,30939,25.50,2.74,12,0.24,9470.00,88067.00,375000,20241018,-35.60,214500,20250407,12.59,287500,-16.00,20250107,214500,12.59,20250407,375000,-35.60,20241018,214500,12.59,20250407,1.01,Y,128940,2500,320 억,,1740350,N,N,2903,N,00,N
20250414,140808,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,241500,-1500,5,-0.62,5978812250,24932,46.78,241500,243500,236500,315500,170500,243000,239804.76,13.58,0,-7495,250666,246832,239166,235332,227666,248750,237250,320,72500,2500,184680,500,1,12810991,30939,25.50,2.74,12,0.19,9470.00,88067.00,375000,20241018,-35.60,214500,20250407,12.59,287500,-16.00,20250107,214500,12.59,20250407,375000,-35.60,20241018,214500,12.59,20250407,1.01,Y,128940,2500,320 억,,1740350,N,N,2903,N,00,N
20250414,130806,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,240750,-2250,5,-0.93,5325680250,22221,41.70,241500,243500,236500,315500,170500,243000,239668.79,13.58,0,-7533,250666,246832,239166,235332,227666,248750,237250,320,72500,2500,184680,500,1,12810991,30842,25.42,2.73,12,0.17,9470.00,88067.00,375000,20241018,-35.80,214500,20250407,12.24,287500,-16.26,20250107,214500,12.24,20250407,375000,-35.80,20241018,214500,12.24,20250407,1.01,Y,128940,2500,320 억,,1740350,N,N,2903,N,00,N
20250414,120809,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,241000,-2000,5,-0.82,4901864000,20462,38.39,241500,243500,236500,315500,170500,243000,239559.38,13.58,0,-7140,250666,246832,239166,235332,227666,248750,237250,320,72500,2500,184680,500,1,12810991,30874,25.45,2.74,12,0.16,9470.00,88067.00,375000,20241018,-35.73,214500,20250407,12.35,287500,-16.17,20250107,214500,12.35,20250407,375000,-35.73,20241018,214500,12.35,20250407,1.01,Y,128940,2500,320 억,,1740350,N,N,2903,N,00,N
20250414,110805,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,241000,-2000,5,-0.82,4452854250,18598,34.90,241500,243500,236500,315500,170500,243000,239426.51,13.58,0,-6692,250666,246832,239166,235332,227666,248750,237250,320,72500,2500,184680,500,1,12810991,30874,25.45,2.74,12,0.15,9470.00,88067.00,375000,20241018,-35.73,214500,20250407,12.35,287500,-16.17,20250107,214500,12.35,20250407,375000,-35.73,20241018,214500,12.35,20250407,1.01,Y,128940,2500,320 억,,1740350,N,N,2903,N,00,N
20250414,100807,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,240500,-2500,5,-1.03,3424231000,14316,26.86,241500,243500,236500,315500,170500,243000,239189.09,13.58,0,-6308,250666,246832,239166,235332,227666,248750,237250,320,72500,2500,184680,500,1,12810991,30810,25.40,2.73,12,0.11,9470.00,88067.00,375000,20241018,-35.87,214500,20250407,12.12,287500,-16.35,20250107,214500,12.12,20250407,375000,-35.87,20241018,214500,12.12,20250407,1.01,Y,128940,2500,320 억,,1740350,N,N,2903,N,00,N
20250414,090807,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,239000,-4000,5,-1.65,1291034500,5391,10.12,241500,243500,236500,315500,170500,243000,239479.60,13.58,0,-2378,250666,246832,239166,235332,227666,248750,237250,320,72500,2500,184680,500,1,12810991,30618,25.24,2.71,12,0.04,9470.00,88067.00,375000,20241018,-36.27,214500,20250407,11.42,287500,-16.87,20250107,214500,11.42,20250407,375000,-36.27,20241018,214500,11.42,20250407,1.01,Y,128940,2500,320 억,,1740350,N,N,2903,N,00,N
20250411,160758,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,243000,6500,2,2.75,12803573000,53294,90.13,233500,243000,231500,307000,166000,236500,240243.60,13.80,0,5510,243833,240166,234333,230666,224833,242000,232500,320,70500,2500,179740,500,1,12810991,31131,25.66,2.76,12,0.42,9470.00,88067.00,375000,20241018,-35.20,214500,20250407,13.29,287500,-15.48,20250107,214500,13.29,20250407,375000,-35.20,20241018,214500,13.29,20250407,1.03,Y,128940,2500,320 억,,1767411,N,N,2903,N,00,N
20250411,150806,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,240500,4000,2,1.69,10072714000,42043,71.10,233500,242000,231500,307000,166000,236500,239581.24,13.80,0,3553,243833,240166,234333,230666,224833,242000,232500,320,70500,2500,179740,500,1,12810991,30810,25.40,2.73,12,0.33,9470.00,88067.00,375000,20241018,-35.87,214500,20250407,12.12,287500,-16.35,20250107,214500,12.12,20250407,375000,-35.87,20241018,214500,12.12,20250407,1.03,Y,128940,2500,320 억,,1767411,N,N,2101,N,00,N
20250411,140804,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,242000,5500,2,2.33,8797368500,36758,62.17,233500,242000,231500,307000,166000,236500,239332.08,13.80,0,3027,243833,240166,234333,230666,224833,242000,232500,320,70500,2500,179740,500,1,12810991,31003,25.55,2.75,12,0.29,9470.00,88067.00,375000,20241018,-35.47,214500,20250407,12.82,287500,-15.83,20250107,214500,12.82,20250407,375000,-35.47,20241018,214500,12.82,20250407,1.03,Y,128940,2500,320 억,,1767411,N,N,2101,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 160803 55 30.00 KOSPI200 제약 N N N Y 40 N 240500 -2500 5 -1.03 7803700000 32499 60.98 241500 243500 236500 315500 170500 243000 240121.12 13.58 0 -7519 250666 246832 239166 235332 227666 248750 237250 320 72500 2500 184680 500 1 12810991 30810 25.40 2.73 12 0.25 9470.00 88067.00 375000 20241018 -35.87 214500 20250407 12.12 287500 -16.35 20250107 214500 12.12 20250407 375000 -35.87 20241018 214500 12.12 20250407 1.01 Y 128940 2500 320 억 1740350 N N 3063 N 00 N
3 20250414 150810 55 30.00 KOSPI200 제약 N N N Y 40 N 241500 -1500 5 -0.62 7309218000 30446 57.13 241500 243500 236500 315500 170500 243000 240071.54 13.58 0 -7399 250666 246832 239166 235332 227666 248750 237250 320 72500 2500 184680 500 1 12810991 30939 25.50 2.74 12 0.24 9470.00 88067.00 375000 20241018 -35.60 214500 20250407 12.59 287500 -16.00 20250107 214500 12.59 20250407 375000 -35.60 20241018 214500 12.59 20250407 1.01 Y 128940 2500 320 억 1740350 N N 2903 N 00 N
4 20250414 140808 55 30.00 KOSPI200 제약 N N N Y 40 N 241500 -1500 5 -0.62 5978812250 24932 46.78 241500 243500 236500 315500 170500 243000 239804.76 13.58 0 -7495 250666 246832 239166 235332 227666 248750 237250 320 72500 2500 184680 500 1 12810991 30939 25.50 2.74 12 0.19 9470.00 88067.00 375000 20241018 -35.60 214500 20250407 12.59 287500 -16.00 20250107 214500 12.59 20250407 375000 -35.60 20241018 214500 12.59 20250407 1.01 Y 128940 2500 320 억 1740350 N N 2903 N 00 N
5 20250414 130806 55 30.00 KOSPI200 제약 N N N Y 40 N 240750 -2250 5 -0.93 5325680250 22221 41.70 241500 243500 236500 315500 170500 243000 239668.79 13.58 0 -7533 250666 246832 239166 235332 227666 248750 237250 320 72500 2500 184680 500 1 12810991 30842 25.42 2.73 12 0.17 9470.00 88067.00 375000 20241018 -35.80 214500 20250407 12.24 287500 -16.26 20250107 214500 12.24 20250407 375000 -35.80 20241018 214500 12.24 20250407 1.01 Y 128940 2500 320 억 1740350 N N 2903 N 00 N
6 20250414 120809 55 30.00 KOSPI200 제약 N N N Y 40 N 241000 -2000 5 -0.82 4901864000 20462 38.39 241500 243500 236500 315500 170500 243000 239559.38 13.58 0 -7140 250666 246832 239166 235332 227666 248750 237250 320 72500 2500 184680 500 1 12810991 30874 25.45 2.74 12 0.16 9470.00 88067.00 375000 20241018 -35.73 214500 20250407 12.35 287500 -16.17 20250107 214500 12.35 20250407 375000 -35.73 20241018 214500 12.35 20250407 1.01 Y 128940 2500 320 억 1740350 N N 2903 N 00 N
7 20250414 110805 55 30.00 KOSPI200 제약 N N N Y 40 N 241000 -2000 5 -0.82 4452854250 18598 34.90 241500 243500 236500 315500 170500 243000 239426.51 13.58 0 -6692 250666 246832 239166 235332 227666 248750 237250 320 72500 2500 184680 500 1 12810991 30874 25.45 2.74 12 0.15 9470.00 88067.00 375000 20241018 -35.73 214500 20250407 12.35 287500 -16.17 20250107 214500 12.35 20250407 375000 -35.73 20241018 214500 12.35 20250407 1.01 Y 128940 2500 320 억 1740350 N N 2903 N 00 N
8 20250414 100807 55 30.00 KOSPI200 제약 N N N Y 40 N 240500 -2500 5 -1.03 3424231000 14316 26.86 241500 243500 236500 315500 170500 243000 239189.09 13.58 0 -6308 250666 246832 239166 235332 227666 248750 237250 320 72500 2500 184680 500 1 12810991 30810 25.40 2.73 12 0.11 9470.00 88067.00 375000 20241018 -35.87 214500 20250407 12.12 287500 -16.35 20250107 214500 12.12 20250407 375000 -35.87 20241018 214500 12.12 20250407 1.01 Y 128940 2500 320 억 1740350 N N 2903 N 00 N
9 20250414 090807 55 30.00 KOSPI200 제약 N N N Y 40 N 239000 -4000 5 -1.65 1291034500 5391 10.12 241500 243500 236500 315500 170500 243000 239479.60 13.58 0 -2378 250666 246832 239166 235332 227666 248750 237250 320 72500 2500 184680 500 1 12810991 30618 25.24 2.71 12 0.04 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 1.01 Y 128940 2500 320 억 1740350 N N 2903 N 00 N
10 20250411 160758 55 30.00 KOSPI200 제약 N N N Y 40 N 243000 6500 2 2.75 12803573000 53294 90.13 233500 243000 231500 307000 166000 236500 240243.60 13.80 0 5510 243833 240166 234333 230666 224833 242000 232500 320 70500 2500 179740 500 1 12810991 31131 25.66 2.76 12 0.42 9470.00 88067.00 375000 20241018 -35.20 214500 20250407 13.29 287500 -15.48 20250107 214500 13.29 20250407 375000 -35.20 20241018 214500 13.29 20250407 1.03 Y 128940 2500 320 억 1767411 N N 2903 N 00 N
11 20250411 150806 55 30.00 KOSPI200 제약 N N N Y 40 N 240500 4000 2 1.69 10072714000 42043 71.10 233500 242000 231500 307000 166000 236500 239581.24 13.80 0 3553 243833 240166 234333 230666 224833 242000 232500 320 70500 2500 179740 500 1 12810991 30810 25.40 2.73 12 0.33 9470.00 88067.00 375000 20241018 -35.87 214500 20250407 12.12 287500 -16.35 20250107 214500 12.12 20250407 375000 -35.87 20241018 214500 12.12 20250407 1.03 Y 128940 2500 320 억 1767411 N N 2101 N 00 N
12 20250411 140804 55 30.00 KOSPI200 제약 N N N Y 40 N 242000 5500 2 2.33 8797368500 36758 62.17 233500 242000 231500 307000 166000 236500 239332.08 13.80 0 3027 243833 240166 234333 230666 224833 242000 232500 320 70500 2500 179740 500 1 12810991 31003 25.55 2.75 12 0.29 9470.00 88067.00 375000 20241018 -35.47 214500 20250407 12.82 287500 -15.83 20250107 214500 12.82 20250407 375000 -35.47 20241018 214500 12.82 20250407 1.03 Y 128940 2500 320 억 1767411 N N 2101 N 00 N