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
302440/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
20250414,161044,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,39300,550,2,1.42,2246884600,56936,74.31,38900,39850,38800,50300,27150,38750,39463.34,6.74,0,3794,39683,39216,38283,37816,36883,39450,38050,392,11550,500,28670,50,1,78347293,30790,-56.30,1.71,12,0.07,-698.00,23007.00,62100,20240402,-36.71,35800,20250409,9.78,55400,-29.06,20250120,35800,9.78,20250409,61900,-36.51,20240513,35800,9.78,20250409,0.77,Y,302440,500,391 억,,5276707,N,N,4520,N,00,N
20250414,151053,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,39400,650,2,1.68,2022622900,51235,66.87,38900,39850,38800,50300,27150,38750,39477.37,6.74,0,4727,39683,39216,38283,37816,36883,39450,38050,392,11550,500,28670,50,1,78347293,30869,-56.45,1.71,12,0.07,-698.00,23007.00,62100,20240402,-36.55,35800,20250409,10.06,55400,-28.88,20250120,35800,10.06,20250409,61900,-36.35,20240513,35800,10.06,20250409,0.77,Y,302440,500,391 억,,5276707,N,N,10835,N,00,N
20250414,141052,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,39550,800,2,2.06,1779982375,45091,58.85,38900,39850,38800,50300,27150,38750,39475.34,6.74,0,6132,39683,39216,38283,37816,36883,39450,38050,392,11550,500,28670,50,1,78347293,30986,-56.66,1.72,12,0.06,-698.00,23007.00,62100,20240402,-36.31,35800,20250409,10.47,55400,-28.61,20250120,35800,10.47,20250409,61900,-36.11,20240513,35800,10.47,20250409,0.77,Y,302440,500,391 억,,5276707,N,N,10835,N,00,N
20250414,131050,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,39400,650,2,1.68,1586802575,40199,52.46,38900,39850,38800,50300,27150,38750,39473.68,6.74,0,7741,39683,39216,38283,37816,36883,39450,38050,392,11550,500,28670,50,1,78347293,30869,-56.45,1.71,12,0.05,-698.00,23007.00,62100,20240402,-36.55,35800,20250409,10.06,55400,-28.88,20250120,35800,10.06,20250409,61900,-36.35,20240513,35800,10.06,20250409,0.77,Y,302440,500,391 억,,5276707,N,N,10835,N,00,N
20250414,121053,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,39550,800,2,2.06,1452552675,36797,48.02,38900,39850,38800,50300,27150,38750,39474.76,6.74,0,8289,39683,39216,38283,37816,36883,39450,38050,392,11550,500,28670,50,1,78347293,30986,-56.66,1.72,12,0.05,-698.00,23007.00,62100,20240402,-36.31,35800,20250409,10.47,55400,-28.61,20250120,35800,10.47,20250409,61900,-36.11,20240513,35800,10.47,20250409,0.77,Y,302440,500,391 억,,5276707,N,N,10835,N,00,N
20250414,111047,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,39550,800,2,2.06,1301945550,32992,43.06,38900,39850,38800,50300,27150,38750,39462.46,6.74,0,8796,39683,39216,38283,37816,36883,39450,38050,392,11550,500,28670,50,1,78347293,30986,-56.66,1.72,12,0.04,-698.00,23007.00,62100,20240402,-36.31,35800,20250409,10.47,55400,-28.61,20250120,35800,10.47,20250409,61900,-36.11,20240513,35800,10.47,20250409,0.77,Y,302440,500,391 억,,5276707,N,N,10835,N,00,N
20250414,101049,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,39550,800,2,2.06,844714400,21470,28.02,38900,39750,38800,50300,27150,38750,39343.94,6.74,0,4362,39683,39216,38283,37816,36883,39450,38050,392,11550,500,28670,50,1,78347293,30986,-56.66,1.72,12,0.03,-698.00,23007.00,62100,20240402,-36.31,35800,20250409,10.47,55400,-28.61,20250120,35800,10.47,20250409,61900,-36.11,20240513,35800,10.47,20250409,0.77,Y,302440,500,391 억,,5276707,N,N,10835,N,00,N
20250414,091050,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,39300,550,2,1.42,287878750,7369,9.62,38900,39600,38800,50300,27150,38750,39066.19,6.74,0,527,39683,39216,38283,37816,36883,39450,38050,392,11550,500,28670,50,1,78347293,30790,-56.30,1.71,12,0.01,-698.00,23007.00,62100,20240402,-36.71,35800,20250409,9.78,55400,-29.06,20250120,35800,9.78,20250409,61900,-36.51,20240513,35800,9.78,20250409,0.77,Y,302440,500,391 억,,5276707,N,N,10835,N,00,N
20250411,161039,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,38750,100,2,0.26,2919529650,76623,34.49,38000,38750,37350,50200,27100,38650,38102.48,6.74,0,-1164,40016,39332,38216,37532,36416,39675,37875,392,11550,500,28600,50,1,78347293,30360,-55.52,1.68,12,0.10,-698.00,23007.00,62200,20240401,-37.70,35800,20250409,8.24,55400,-30.05,20250120,35800,8.24,20250409,61900,-37.40,20240513,35800,8.24,20250409,0.78,Y,302440,500,391 억,,5278373,N,N,10835,N,00,N
20250411,151049,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,38650,0,3,0.00,2550844900,67106,30.21,38000,38750,37350,50200,27100,38650,38012.17,6.74,0,-2286,40016,39332,38216,37532,36416,39675,37875,392,11550,500,28600,50,1,78347293,30281,-55.37,1.68,12,0.09,-698.00,23007.00,62200,20240401,-37.86,35800,20250409,7.96,55400,-30.23,20250120,35800,7.96,20250409,61900,-37.56,20240513,35800,7.96,20250409,0.78,Y,302440,500,391 억,,5278373,N,N,9466,N,00,N
20250411,141047,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,38550,-100,5,-0.26,2184508950,57621,25.94,38000,38550,37350,50200,27100,38650,37911.68,6.74,0,-4035,40016,39332,38216,37532,36416,39675,37875,392,11550,500,28600,50,1,78347293,30203,-55.23,1.68,12,0.07,-698.00,23007.00,62200,20240401,-38.02,35800,20250409,7.68,55400,-30.42,20250120,35800,7.68,20250409,61900,-37.72,20240513,35800,7.68,20250409,0.78,Y,302440,500,391 억,,5278373,N,N,9466,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 161044 55 30.00 KOSPI200 제약 N N N Y 40 N 39300 550 2 1.42 2246884600 56936 74.31 38900 39850 38800 50300 27150 38750 39463.34 6.74 0 3794 39683 39216 38283 37816 36883 39450 38050 392 11550 500 28670 50 1 78347293 30790 -56.30 1.71 12 0.07 -698.00 23007.00 62100 20240402 -36.71 35800 20250409 9.78 55400 -29.06 20250120 35800 9.78 20250409 61900 -36.51 20240513 35800 9.78 20250409 0.77 Y 302440 500 391 억 5276707 N N 4520 N 00 N
3 20250414 151053 55 30.00 KOSPI200 제약 N N N Y 40 N 39400 650 2 1.68 2022622900 51235 66.87 38900 39850 38800 50300 27150 38750 39477.37 6.74 0 4727 39683 39216 38283 37816 36883 39450 38050 392 11550 500 28670 50 1 78347293 30869 -56.45 1.71 12 0.07 -698.00 23007.00 62100 20240402 -36.55 35800 20250409 10.06 55400 -28.88 20250120 35800 10.06 20250409 61900 -36.35 20240513 35800 10.06 20250409 0.77 Y 302440 500 391 억 5276707 N N 10835 N 00 N
4 20250414 141052 55 30.00 KOSPI200 제약 N N N Y 40 N 39550 800 2 2.06 1779982375 45091 58.85 38900 39850 38800 50300 27150 38750 39475.34 6.74 0 6132 39683 39216 38283 37816 36883 39450 38050 392 11550 500 28670 50 1 78347293 30986 -56.66 1.72 12 0.06 -698.00 23007.00 62100 20240402 -36.31 35800 20250409 10.47 55400 -28.61 20250120 35800 10.47 20250409 61900 -36.11 20240513 35800 10.47 20250409 0.77 Y 302440 500 391 억 5276707 N N 10835 N 00 N
5 20250414 131050 55 30.00 KOSPI200 제약 N N N Y 40 N 39400 650 2 1.68 1586802575 40199 52.46 38900 39850 38800 50300 27150 38750 39473.68 6.74 0 7741 39683 39216 38283 37816 36883 39450 38050 392 11550 500 28670 50 1 78347293 30869 -56.45 1.71 12 0.05 -698.00 23007.00 62100 20240402 -36.55 35800 20250409 10.06 55400 -28.88 20250120 35800 10.06 20250409 61900 -36.35 20240513 35800 10.06 20250409 0.77 Y 302440 500 391 억 5276707 N N 10835 N 00 N
6 20250414 121053 55 30.00 KOSPI200 제약 N N N Y 40 N 39550 800 2 2.06 1452552675 36797 48.02 38900 39850 38800 50300 27150 38750 39474.76 6.74 0 8289 39683 39216 38283 37816 36883 39450 38050 392 11550 500 28670 50 1 78347293 30986 -56.66 1.72 12 0.05 -698.00 23007.00 62100 20240402 -36.31 35800 20250409 10.47 55400 -28.61 20250120 35800 10.47 20250409 61900 -36.11 20240513 35800 10.47 20250409 0.77 Y 302440 500 391 억 5276707 N N 10835 N 00 N
7 20250414 111047 55 30.00 KOSPI200 제약 N N N Y 40 N 39550 800 2 2.06 1301945550 32992 43.06 38900 39850 38800 50300 27150 38750 39462.46 6.74 0 8796 39683 39216 38283 37816 36883 39450 38050 392 11550 500 28670 50 1 78347293 30986 -56.66 1.72 12 0.04 -698.00 23007.00 62100 20240402 -36.31 35800 20250409 10.47 55400 -28.61 20250120 35800 10.47 20250409 61900 -36.11 20240513 35800 10.47 20250409 0.77 Y 302440 500 391 억 5276707 N N 10835 N 00 N
8 20250414 101049 55 30.00 KOSPI200 제약 N N N Y 40 N 39550 800 2 2.06 844714400 21470 28.02 38900 39750 38800 50300 27150 38750 39343.94 6.74 0 4362 39683 39216 38283 37816 36883 39450 38050 392 11550 500 28670 50 1 78347293 30986 -56.66 1.72 12 0.03 -698.00 23007.00 62100 20240402 -36.31 35800 20250409 10.47 55400 -28.61 20250120 35800 10.47 20250409 61900 -36.11 20240513 35800 10.47 20250409 0.77 Y 302440 500 391 억 5276707 N N 10835 N 00 N
9 20250414 091050 55 30.00 KOSPI200 제약 N N N Y 40 N 39300 550 2 1.42 287878750 7369 9.62 38900 39600 38800 50300 27150 38750 39066.19 6.74 0 527 39683 39216 38283 37816 36883 39450 38050 392 11550 500 28670 50 1 78347293 30790 -56.30 1.71 12 0.01 -698.00 23007.00 62100 20240402 -36.71 35800 20250409 9.78 55400 -29.06 20250120 35800 9.78 20250409 61900 -36.51 20240513 35800 9.78 20250409 0.77 Y 302440 500 391 억 5276707 N N 10835 N 00 N
10 20250411 161039 55 30.00 KOSPI200 제약 N N N Y 40 N 38750 100 2 0.26 2919529650 76623 34.49 38000 38750 37350 50200 27100 38650 38102.48 6.74 0 -1164 40016 39332 38216 37532 36416 39675 37875 392 11550 500 28600 50 1 78347293 30360 -55.52 1.68 12 0.10 -698.00 23007.00 62200 20240401 -37.70 35800 20250409 8.24 55400 -30.05 20250120 35800 8.24 20250409 61900 -37.40 20240513 35800 8.24 20250409 0.78 Y 302440 500 391 억 5278373 N N 10835 N 00 N
11 20250411 151049 55 30.00 KOSPI200 제약 N N N Y 40 N 38650 0 3 0.00 2550844900 67106 30.21 38000 38750 37350 50200 27100 38650 38012.17 6.74 0 -2286 40016 39332 38216 37532 36416 39675 37875 392 11550 500 28600 50 1 78347293 30281 -55.37 1.68 12 0.09 -698.00 23007.00 62200 20240401 -37.86 35800 20250409 7.96 55400 -30.23 20250120 35800 7.96 20250409 61900 -37.56 20240513 35800 7.96 20250409 0.78 Y 302440 500 391 억 5278373 N N 9466 N 00 N
12 20250411 141047 55 30.00 KOSPI200 제약 N N N Y 40 N 38550 -100 5 -0.26 2184508950 57621 25.94 38000 38550 37350 50200 27100 38650 37911.68 6.74 0 -4035 40016 39332 38216 37532 36416 39675 37875 392 11550 500 28600 50 1 78347293 30203 -55.23 1.68 12 0.07 -698.00 23007.00 62200 20240401 -38.02 35800 20250409 7.68 55400 -30.42 20250120 35800 7.68 20250409 61900 -37.72 20240513 35800 7.68 20250409 0.78 Y 302440 500 391 억 5278373 N N 9466 N 00 N