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
185750/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
20250414,160844,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,77800,1000,2,1.30,1270002050,16371,95.57,76800,78300,75600,99800,53800,76800,77576.33,14.71,0,2806,79333,78066,75833,74566,72333,78700,75200,345,23000,2500,59900,100,1,13802780,10739,9.85,1.12,12,0.12,7902.00,69415.00,124376,20240828,-37.45,70900,20250409,9.73,96500,-19.38,20250113,70900,9.73,20250409,130200,-40.25,20240828,70900,9.73,20250409,0.57,Y,185750,2500,345 억,,2030060,N,N,2932,N,00,N
20250414,150852,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,77700,900,2,1.17,1196585650,15424,90.04,76800,78300,75600,99800,53800,76800,77579.46,14.71,0,2687,79333,78066,75833,74566,72333,78700,75200,345,23000,2500,59900,100,1,13802780,10725,9.83,1.12,12,0.11,7902.00,69415.00,124376,20240828,-37.53,70900,20250409,9.59,96500,-19.48,20250113,70900,9.59,20250409,130200,-40.32,20240828,70900,9.59,20250409,0.57,Y,185750,2500,345 억,,2030060,N,N,956,N,00,N
20250414,140851,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,78000,1200,2,1.56,1051647850,13563,79.18,76800,78300,75600,99800,53800,76800,77538.00,14.71,0,2710,79333,78066,75833,74566,72333,78700,75200,345,23000,2500,59900,100,1,13802780,10766,9.87,1.12,12,0.10,7902.00,69415.00,124376,20240828,-37.29,70900,20250409,10.01,96500,-19.17,20250113,70900,10.01,20250409,130200,-40.09,20240828,70900,10.01,20250409,0.57,Y,185750,2500,345 억,,2030060,N,N,956,N,00,N
20250414,130849,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,77900,1100,2,1.43,810465450,10462,61.07,76800,78300,75600,99800,53800,76800,77467.54,14.71,0,1642,79333,78066,75833,74566,72333,78700,75200,345,23000,2500,59900,100,1,13802780,10752,9.86,1.12,12,0.08,7902.00,69415.00,124376,20240828,-37.37,70900,20250409,9.87,96500,-19.27,20250113,70900,9.87,20250409,130200,-40.17,20240828,70900,9.87,20250409,0.57,Y,185750,2500,345 억,,2030060,N,N,956,N,00,N
20250414,120851,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,78100,1300,2,1.69,743025050,9597,56.02,76800,78300,75600,99800,53800,76800,77422.64,14.71,0,1604,79333,78066,75833,74566,72333,78700,75200,345,23000,2500,59900,100,1,13802780,10780,9.88,1.13,12,0.07,7902.00,69415.00,124376,20240828,-37.21,70900,20250409,10.16,96500,-19.07,20250113,70900,10.16,20250409,130200,-40.02,20240828,70900,10.16,20250409,0.57,Y,185750,2500,345 억,,2030060,N,N,956,N,00,N
20250414,110847,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,78000,1200,2,1.56,648886250,8391,48.98,76800,78300,75600,99800,53800,76800,77331.22,14.71,0,1522,79333,78066,75833,74566,72333,78700,75200,345,23000,2500,59900,100,1,13802780,10766,9.87,1.12,12,0.06,7902.00,69415.00,124376,20240828,-37.29,70900,20250409,10.01,96500,-19.17,20250113,70900,10.01,20250409,130200,-40.09,20240828,70900,10.01,20250409,0.57,Y,185750,2500,345 억,,2030060,N,N,956,N,00,N
20250414,100849,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,77400,600,2,0.78,289671500,3773,22.03,76800,77400,75600,99800,53800,76800,76774.85,14.71,0,-438,79333,78066,75833,74566,72333,78700,75200,345,23000,2500,59900,100,1,13802780,10683,9.79,1.12,12,0.03,7902.00,69415.00,124376,20240828,-37.77,70900,20250409,9.17,96500,-19.79,20250113,70900,9.17,20250409,130200,-40.55,20240828,70900,9.17,20250409,0.57,Y,185750,2500,345 억,,2030060,N,N,956,N,00,N
20250414,090850,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,76600,-200,5,-0.26,110962400,1452,8.48,76800,76800,75600,99800,53800,76800,76420.39,14.71,0,-669,79333,78066,75833,74566,72333,78700,75200,345,23000,2500,59900,100,1,13802780,10573,9.69,1.10,12,0.01,7902.00,69415.00,124376,20240828,-38.41,70900,20250409,8.04,96500,-20.62,20250113,70900,8.04,20250409,130200,-41.17,20240828,70900,8.04,20250409,0.57,Y,185750,2500,345 억,,2030060,N,N,956,N,00,N
20250411,160840,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,76800,1000,2,1.32,1300136900,17130,48.18,74000,77100,73600,98500,53100,75800,75898.24,14.66,0,5584,78066,76932,74666,73532,71266,77500,74100,345,22700,2500,59120,100,1,13802780,10601,9.72,1.11,12,0.12,7902.00,69415.00,124376,20240828,-38.25,70900,20250409,8.32,96500,-20.41,20250113,70900,8.32,20250409,130200,-41.01,20240828,70900,8.32,20250409,0.60,Y,185750,2500,345 억,,2023451,N,N,956,N,00,N
20250411,150848,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,76500,700,2,0.92,1215051300,16021,45.06,74000,77100,73600,98500,53100,75800,75841.16,14.66,0,5673,78066,76932,74666,73532,71266,77500,74100,345,22700,2500,59120,100,1,13802780,10559,9.68,1.10,12,0.12,7902.00,69415.00,124376,20240828,-38.49,70900,20250409,7.90,96500,-20.73,20250113,70900,7.90,20250409,130200,-41.24,20240828,70900,7.90,20250409,0.60,Y,185750,2500,345 억,,2023451,N,N,974,N,00,N
20250411,140847,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,76800,1000,2,1.32,1138324000,15022,42.25,74000,77100,73600,98500,53100,75800,75777.13,14.66,0,5672,78066,76932,74666,73532,71266,77500,74100,345,22700,2500,59120,100,1,13802780,10601,9.72,1.11,12,0.11,7902.00,69415.00,124376,20240828,-38.25,70900,20250409,8.32,96500,-20.41,20250113,70900,8.32,20250409,130200,-41.01,20240828,70900,8.32,20250409,0.60,Y,185750,2500,345 억,,2023451,N,N,974,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 160844 55 30.00 KOSPI200 제약 N N N Y 40 N 77800 1000 2 1.30 1270002050 16371 95.57 76800 78300 75600 99800 53800 76800 77576.33 14.71 0 2806 79333 78066 75833 74566 72333 78700 75200 345 23000 2500 59900 100 1 13802780 10739 9.85 1.12 12 0.12 7902.00 69415.00 124376 20240828 -37.45 70900 20250409 9.73 96500 -19.38 20250113 70900 9.73 20250409 130200 -40.25 20240828 70900 9.73 20250409 0.57 Y 185750 2500 345 억 2030060 N N 2932 N 00 N
3 20250414 150852 55 30.00 KOSPI200 제약 N N N Y 40 N 77700 900 2 1.17 1196585650 15424 90.04 76800 78300 75600 99800 53800 76800 77579.46 14.71 0 2687 79333 78066 75833 74566 72333 78700 75200 345 23000 2500 59900 100 1 13802780 10725 9.83 1.12 12 0.11 7902.00 69415.00 124376 20240828 -37.53 70900 20250409 9.59 96500 -19.48 20250113 70900 9.59 20250409 130200 -40.32 20240828 70900 9.59 20250409 0.57 Y 185750 2500 345 억 2030060 N N 956 N 00 N
4 20250414 140851 55 30.00 KOSPI200 제약 N N N Y 40 N 78000 1200 2 1.56 1051647850 13563 79.18 76800 78300 75600 99800 53800 76800 77538.00 14.71 0 2710 79333 78066 75833 74566 72333 78700 75200 345 23000 2500 59900 100 1 13802780 10766 9.87 1.12 12 0.10 7902.00 69415.00 124376 20240828 -37.29 70900 20250409 10.01 96500 -19.17 20250113 70900 10.01 20250409 130200 -40.09 20240828 70900 10.01 20250409 0.57 Y 185750 2500 345 억 2030060 N N 956 N 00 N
5 20250414 130849 55 30.00 KOSPI200 제약 N N N Y 40 N 77900 1100 2 1.43 810465450 10462 61.07 76800 78300 75600 99800 53800 76800 77467.54 14.71 0 1642 79333 78066 75833 74566 72333 78700 75200 345 23000 2500 59900 100 1 13802780 10752 9.86 1.12 12 0.08 7902.00 69415.00 124376 20240828 -37.37 70900 20250409 9.87 96500 -19.27 20250113 70900 9.87 20250409 130200 -40.17 20240828 70900 9.87 20250409 0.57 Y 185750 2500 345 억 2030060 N N 956 N 00 N
6 20250414 120851 55 30.00 KOSPI200 제약 N N N Y 40 N 78100 1300 2 1.69 743025050 9597 56.02 76800 78300 75600 99800 53800 76800 77422.64 14.71 0 1604 79333 78066 75833 74566 72333 78700 75200 345 23000 2500 59900 100 1 13802780 10780 9.88 1.13 12 0.07 7902.00 69415.00 124376 20240828 -37.21 70900 20250409 10.16 96500 -19.07 20250113 70900 10.16 20250409 130200 -40.02 20240828 70900 10.16 20250409 0.57 Y 185750 2500 345 억 2030060 N N 956 N 00 N
7 20250414 110847 55 30.00 KOSPI200 제약 N N N Y 40 N 78000 1200 2 1.56 648886250 8391 48.98 76800 78300 75600 99800 53800 76800 77331.22 14.71 0 1522 79333 78066 75833 74566 72333 78700 75200 345 23000 2500 59900 100 1 13802780 10766 9.87 1.12 12 0.06 7902.00 69415.00 124376 20240828 -37.29 70900 20250409 10.01 96500 -19.17 20250113 70900 10.01 20250409 130200 -40.09 20240828 70900 10.01 20250409 0.57 Y 185750 2500 345 억 2030060 N N 956 N 00 N
8 20250414 100849 55 30.00 KOSPI200 제약 N N N Y 40 N 77400 600 2 0.78 289671500 3773 22.03 76800 77400 75600 99800 53800 76800 76774.85 14.71 0 -438 79333 78066 75833 74566 72333 78700 75200 345 23000 2500 59900 100 1 13802780 10683 9.79 1.12 12 0.03 7902.00 69415.00 124376 20240828 -37.77 70900 20250409 9.17 96500 -19.79 20250113 70900 9.17 20250409 130200 -40.55 20240828 70900 9.17 20250409 0.57 Y 185750 2500 345 억 2030060 N N 956 N 00 N
9 20250414 090850 55 30.00 KOSPI200 제약 N N N Y 40 N 76600 -200 5 -0.26 110962400 1452 8.48 76800 76800 75600 99800 53800 76800 76420.39 14.71 0 -669 79333 78066 75833 74566 72333 78700 75200 345 23000 2500 59900 100 1 13802780 10573 9.69 1.10 12 0.01 7902.00 69415.00 124376 20240828 -38.41 70900 20250409 8.04 96500 -20.62 20250113 70900 8.04 20250409 130200 -41.17 20240828 70900 8.04 20250409 0.57 Y 185750 2500 345 억 2030060 N N 956 N 00 N
10 20250411 160840 55 30.00 KOSPI200 제약 N N N Y 40 N 76800 1000 2 1.32 1300136900 17130 48.18 74000 77100 73600 98500 53100 75800 75898.24 14.66 0 5584 78066 76932 74666 73532 71266 77500 74100 345 22700 2500 59120 100 1 13802780 10601 9.72 1.11 12 0.12 7902.00 69415.00 124376 20240828 -38.25 70900 20250409 8.32 96500 -20.41 20250113 70900 8.32 20250409 130200 -41.01 20240828 70900 8.32 20250409 0.60 Y 185750 2500 345 억 2023451 N N 956 N 00 N
11 20250411 150848 55 30.00 KOSPI200 제약 N N N Y 40 N 76500 700 2 0.92 1215051300 16021 45.06 74000 77100 73600 98500 53100 75800 75841.16 14.66 0 5673 78066 76932 74666 73532 71266 77500 74100 345 22700 2500 59120 100 1 13802780 10559 9.68 1.10 12 0.12 7902.00 69415.00 124376 20240828 -38.49 70900 20250409 7.90 96500 -20.73 20250113 70900 7.90 20250409 130200 -41.24 20240828 70900 7.90 20250409 0.60 Y 185750 2500 345 억 2023451 N N 974 N 00 N
12 20250411 140847 55 30.00 KOSPI200 제약 N N N Y 40 N 76800 1000 2 1.32 1138324000 15022 42.25 74000 77100 73600 98500 53100 75800 75777.13 14.66 0 5672 78066 76932 74666 73532 71266 77500 74100 345 22700 2500 59120 100 1 13802780 10601 9.72 1.11 12 0.11 7902.00 69415.00 124376 20240828 -38.25 70900 20250409 8.32 96500 -20.41 20250113 70900 8.32 20250409 130200 -41.01 20240828 70900 8.32 20250409 0.60 Y 185750 2500 345 억 2023451 N N 974 N 00 N