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
207940/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
20250414,160908,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1038000,-7000,5,-0.67,49485096500,47614,62.98,1048000,1048000,1030000,1358000,732000,1045000,1039297.33,13.18,0,-15862,1077000,1061000,1032000,1016000,987000,1069000,1024000,1779,313000,2500,815100,1000,1,71174000,738786,68.20,6.77,12,0.07,15221.00,153212.00,1209000,20250214,-14.14,721000,20240530,43.97,1209000,-14.14,20250214,924000,12.34,20250102,1209000,-14.14,20250214,721000,43.97,20240530,0.05,Y,207940,2500,1779 억,,9379541,N,N,1160,N,00,N
20250414,150916,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1038500,-6500,5,-0.62,45491999500,43768,57.89,1048000,1048000,1030000,1358000,732000,1045000,1039389.50,13.18,0,-15506,1077000,1061000,1032000,1016000,987000,1069000,1024000,1779,313000,2500,815100,1000,1,71174000,739142,68.23,6.78,12,0.06,15221.00,153212.00,1209000,20250214,-14.10,721000,20240530,44.04,1209000,-14.10,20250214,924000,12.39,20250102,1209000,-14.10,20250214,721000,44.04,20240530,0.05,Y,207940,2500,1779 억,,9379541,N,N,1973,N,00,N
20250414,140915,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1038000,-7000,5,-0.67,39402066500,37904,50.13,1048000,1048000,1030000,1358000,732000,1045000,1039522.65,13.18,0,-12579,1077000,1061000,1032000,1016000,987000,1069000,1024000,1779,313000,2500,815100,1000,1,71174000,738786,68.20,6.77,12,0.05,15221.00,153212.00,1209000,20250214,-14.14,721000,20240530,43.97,1209000,-14.14,20250214,924000,12.34,20250102,1209000,-14.14,20250214,721000,43.97,20240530,0.05,Y,207940,2500,1779 억,,9379541,N,N,1973,N,00,N
20250414,130912,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1034000,-11000,5,-1.05,35562456500,34190,45.22,1048000,1048000,1032000,1358000,732000,1045000,1040142.04,13.18,0,-11268,1077000,1061000,1032000,1016000,987000,1069000,1024000,1779,313000,2500,815100,1000,1,71174000,735939,67.93,6.75,12,0.05,15221.00,153212.00,1209000,20250214,-14.47,721000,20240530,43.41,1209000,-14.47,20250214,924000,11.90,20250102,1209000,-14.47,20250214,721000,43.41,20240530,0.05,Y,207940,2500,1779 억,,9379541,N,N,1973,N,00,N
20250414,120915,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1035000,-10000,5,-0.96,31553611000,30318,40.10,1048000,1048000,1035000,1358000,732000,1045000,1040755.03,13.18,0,-9251,1077000,1061000,1032000,1016000,987000,1069000,1024000,1779,313000,2500,815100,1000,1,71174000,736651,68.00,6.76,12,0.04,15221.00,153212.00,1209000,20250214,-14.39,721000,20240530,43.55,1209000,-14.39,20250214,924000,12.01,20250102,1209000,-14.39,20250214,721000,43.55,20240530,0.05,Y,207940,2500,1779 억,,9379541,N,N,1973,N,00,N
20250414,110910,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1039000,-6000,5,-0.57,25832621000,24809,32.81,1048000,1048000,1037000,1358000,732000,1045000,1041260.07,13.18,0,-7747,1077000,1061000,1032000,1016000,987000,1069000,1024000,1779,313000,2500,815100,1000,1,71174000,739498,68.26,6.78,12,0.03,15221.00,153212.00,1209000,20250214,-14.06,721000,20240530,44.11,1209000,-14.06,20250214,924000,12.45,20250102,1209000,-14.06,20250214,721000,44.11,20240530,0.05,Y,207940,2500,1779 억,,9379541,N,N,1973,N,00,N
20250414,100912,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1040000,-5000,5,-0.48,14882134000,14286,18.90,1048000,1048000,1037000,1358000,732000,1045000,1041728.55,13.18,0,-5337,1077000,1061000,1032000,1016000,987000,1069000,1024000,1779,313000,2500,815100,1000,1,71174000,740210,68.33,6.79,12,0.02,15221.00,153212.00,1209000,20250214,-13.98,721000,20240530,44.24,1209000,-13.98,20250214,924000,12.55,20250102,1209000,-13.98,20250214,721000,44.24,20240530,0.05,Y,207940,2500,1779 억,,9379541,N,N,1973,N,00,N
20250414,090913,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1044000,-1000,5,-0.10,6758288000,6478,8.57,1048000,1048000,1038000,1358000,732000,1045000,1043267.68,13.18,0,-1961,1077000,1061000,1032000,1016000,987000,1069000,1024000,1779,313000,2500,815100,1000,1,71174000,743057,68.59,6.81,12,0.01,15221.00,153212.00,1209000,20250214,-13.65,721000,20240530,44.80,1209000,-13.65,20250214,924000,12.99,20250102,1209000,-13.65,20250214,721000,44.80,20240530,0.05,Y,207940,2500,1779 억,,9379541,N,N,1973,N,00,N
20250411,160903,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1045000,26000,2,2.55,77947000000,75607,43.27,1006000,1048000,1003000,1324000,714000,1019000,1030947.66,13.19,0,-2731,1047666,1033332,1015666,1001332,983666,1040500,1008500,1779,305000,2500,794820,1000,1,71174000,743768,68.66,6.82,12,0.11,15221.00,153212.00,1209000,20250214,-13.56,721000,20240530,44.94,1209000,-13.56,20250214,924000,13.10,20250102,1209000,-13.56,20250214,721000,44.94,20240530,0.04,Y,207940,2500,1779 억,,9389478,N,N,1973,N,00,N
20250411,150912,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1042000,23000,2,2.26,63598425000,61877,35.41,1006000,1045000,1003000,1324000,714000,1019000,1027820.11,13.19,0,-4315,1047666,1033332,1015666,1001332,983666,1040500,1008500,1779,305000,2500,794820,1000,1,71174000,741633,68.46,6.80,12,0.09,15221.00,153212.00,1209000,20250214,-13.81,721000,20240530,44.52,1209000,-13.81,20250214,924000,12.77,20250102,1209000,-13.81,20250214,721000,44.52,20240530,0.04,Y,207940,2500,1779 억,,9389478,N,N,4920,N,00,N
20250411,140910,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1039000,20000,2,1.96,53263609500,51941,29.73,1006000,1045000,1003000,1324000,714000,1019000,1025463.69,13.19,0,-1194,1047666,1033332,1015666,1001332,983666,1040500,1008500,1779,305000,2500,794820,1000,1,71174000,739498,68.26,6.78,12,0.07,15221.00,153212.00,1209000,20250214,-14.06,721000,20240530,44.11,1209000,-14.06,20250214,924000,12.45,20250102,1209000,-14.06,20250214,721000,44.11,20240530,0.04,Y,207940,2500,1779 억,,9389478,N,N,4920,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 160908 55 20.00 KOSPI200 제약 N N N Y 40 Y 1038000 -7000 5 -0.67 49485096500 47614 62.98 1048000 1048000 1030000 1358000 732000 1045000 1039297.33 13.18 0 -15862 1077000 1061000 1032000 1016000 987000 1069000 1024000 1779 313000 2500 815100 1000 1 71174000 738786 68.20 6.77 12 0.07 15221.00 153212.00 1209000 20250214 -14.14 721000 20240530 43.97 1209000 -14.14 20250214 924000 12.34 20250102 1209000 -14.14 20250214 721000 43.97 20240530 0.05 Y 207940 2500 1779 억 9379541 N N 1160 N 00 N
3 20250414 150916 55 20.00 KOSPI200 제약 N N N Y 40 Y 1038500 -6500 5 -0.62 45491999500 43768 57.89 1048000 1048000 1030000 1358000 732000 1045000 1039389.50 13.18 0 -15506 1077000 1061000 1032000 1016000 987000 1069000 1024000 1779 313000 2500 815100 1000 1 71174000 739142 68.23 6.78 12 0.06 15221.00 153212.00 1209000 20250214 -14.10 721000 20240530 44.04 1209000 -14.10 20250214 924000 12.39 20250102 1209000 -14.10 20250214 721000 44.04 20240530 0.05 Y 207940 2500 1779 억 9379541 N N 1973 N 00 N
4 20250414 140915 55 20.00 KOSPI200 제약 N N N Y 40 Y 1038000 -7000 5 -0.67 39402066500 37904 50.13 1048000 1048000 1030000 1358000 732000 1045000 1039522.65 13.18 0 -12579 1077000 1061000 1032000 1016000 987000 1069000 1024000 1779 313000 2500 815100 1000 1 71174000 738786 68.20 6.77 12 0.05 15221.00 153212.00 1209000 20250214 -14.14 721000 20240530 43.97 1209000 -14.14 20250214 924000 12.34 20250102 1209000 -14.14 20250214 721000 43.97 20240530 0.05 Y 207940 2500 1779 억 9379541 N N 1973 N 00 N
5 20250414 130912 55 20.00 KOSPI200 제약 N N N Y 40 Y 1034000 -11000 5 -1.05 35562456500 34190 45.22 1048000 1048000 1032000 1358000 732000 1045000 1040142.04 13.18 0 -11268 1077000 1061000 1032000 1016000 987000 1069000 1024000 1779 313000 2500 815100 1000 1 71174000 735939 67.93 6.75 12 0.05 15221.00 153212.00 1209000 20250214 -14.47 721000 20240530 43.41 1209000 -14.47 20250214 924000 11.90 20250102 1209000 -14.47 20250214 721000 43.41 20240530 0.05 Y 207940 2500 1779 억 9379541 N N 1973 N 00 N
6 20250414 120915 55 20.00 KOSPI200 제약 N N N Y 40 Y 1035000 -10000 5 -0.96 31553611000 30318 40.10 1048000 1048000 1035000 1358000 732000 1045000 1040755.03 13.18 0 -9251 1077000 1061000 1032000 1016000 987000 1069000 1024000 1779 313000 2500 815100 1000 1 71174000 736651 68.00 6.76 12 0.04 15221.00 153212.00 1209000 20250214 -14.39 721000 20240530 43.55 1209000 -14.39 20250214 924000 12.01 20250102 1209000 -14.39 20250214 721000 43.55 20240530 0.05 Y 207940 2500 1779 억 9379541 N N 1973 N 00 N
7 20250414 110910 55 20.00 KOSPI200 제약 N N N Y 40 Y 1039000 -6000 5 -0.57 25832621000 24809 32.81 1048000 1048000 1037000 1358000 732000 1045000 1041260.07 13.18 0 -7747 1077000 1061000 1032000 1016000 987000 1069000 1024000 1779 313000 2500 815100 1000 1 71174000 739498 68.26 6.78 12 0.03 15221.00 153212.00 1209000 20250214 -14.06 721000 20240530 44.11 1209000 -14.06 20250214 924000 12.45 20250102 1209000 -14.06 20250214 721000 44.11 20240530 0.05 Y 207940 2500 1779 억 9379541 N N 1973 N 00 N
8 20250414 100912 55 20.00 KOSPI200 제약 N N N Y 40 Y 1040000 -5000 5 -0.48 14882134000 14286 18.90 1048000 1048000 1037000 1358000 732000 1045000 1041728.55 13.18 0 -5337 1077000 1061000 1032000 1016000 987000 1069000 1024000 1779 313000 2500 815100 1000 1 71174000 740210 68.33 6.79 12 0.02 15221.00 153212.00 1209000 20250214 -13.98 721000 20240530 44.24 1209000 -13.98 20250214 924000 12.55 20250102 1209000 -13.98 20250214 721000 44.24 20240530 0.05 Y 207940 2500 1779 억 9379541 N N 1973 N 00 N
9 20250414 090913 55 20.00 KOSPI200 제약 N N N Y 40 Y 1044000 -1000 5 -0.10 6758288000 6478 8.57 1048000 1048000 1038000 1358000 732000 1045000 1043267.68 13.18 0 -1961 1077000 1061000 1032000 1016000 987000 1069000 1024000 1779 313000 2500 815100 1000 1 71174000 743057 68.59 6.81 12 0.01 15221.00 153212.00 1209000 20250214 -13.65 721000 20240530 44.80 1209000 -13.65 20250214 924000 12.99 20250102 1209000 -13.65 20250214 721000 44.80 20240530 0.05 Y 207940 2500 1779 억 9379541 N N 1973 N 00 N
10 20250411 160903 55 20.00 KOSPI200 제약 N N N Y 40 Y 1045000 26000 2 2.55 77947000000 75607 43.27 1006000 1048000 1003000 1324000 714000 1019000 1030947.66 13.19 0 -2731 1047666 1033332 1015666 1001332 983666 1040500 1008500 1779 305000 2500 794820 1000 1 71174000 743768 68.66 6.82 12 0.11 15221.00 153212.00 1209000 20250214 -13.56 721000 20240530 44.94 1209000 -13.56 20250214 924000 13.10 20250102 1209000 -13.56 20250214 721000 44.94 20240530 0.04 Y 207940 2500 1779 억 9389478 N N 1973 N 00 N
11 20250411 150912 55 20.00 KOSPI200 제약 N N N Y 40 Y 1042000 23000 2 2.26 63598425000 61877 35.41 1006000 1045000 1003000 1324000 714000 1019000 1027820.11 13.19 0 -4315 1047666 1033332 1015666 1001332 983666 1040500 1008500 1779 305000 2500 794820 1000 1 71174000 741633 68.46 6.80 12 0.09 15221.00 153212.00 1209000 20250214 -13.81 721000 20240530 44.52 1209000 -13.81 20250214 924000 12.77 20250102 1209000 -13.81 20250214 721000 44.52 20240530 0.04 Y 207940 2500 1779 억 9389478 N N 4920 N 00 N
12 20250411 140910 55 20.00 KOSPI200 제약 N N N Y 40 Y 1039000 20000 2 1.96 53263609500 51941 29.73 1006000 1045000 1003000 1324000 714000 1019000 1025463.69 13.19 0 -1194 1047666 1033332 1015666 1001332 983666 1040500 1008500 1779 305000 2500 794820 1000 1 71174000 739498 68.26 6.78 12 0.07 15221.00 153212.00 1209000 20250214 -14.06 721000 20240530 44.11 1209000 -14.06 20250214 924000 12.45 20250102 1209000 -14.06 20250214 721000 44.11 20240530 0.04 Y 207940 2500 1779 억 9389478 N N 4920 N 00 N