ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000100/price/prices-20250501.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
20250516,160102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,106200,-800,5,-0.75,22101320150,207505,92.38,107300,107800,105900,139100,74900,107000,106510.04,18.25,0,-4385,109533,108266,106933,105666,104333,108900,106300,802,32100,1000,79180,100,1,80209064,85182,122.21,3.73,12,0.26,869.00,28505.00,166900,20241015,-36.37,68400,20240530,55.26,140700,-24.52,20250207,100400,5.78,20250409,166900,-36.37,20241015,68400,55.26,20240530,2.01,Y,000100,1000,802 억,,14636178,N,N,18253,N,00,N
20250516,150102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,106300,-700,5,-0.65,19428297700,182365,81.19,107300,107800,105900,139100,74900,107000,106535.23,18.25,0,-14449,109533,108266,106933,105666,104333,108900,106300,802,32100,1000,79180,100,1,80209064,85262,122.32,3.73,12,0.23,869.00,28505.00,166900,20241015,-36.31,68400,20240530,55.41,140700,-24.45,20250207,100400,5.88,20250409,166900,-36.31,20241015,68400,55.41,20240530,2.01,Y,000100,1000,802 억,,14636178,N,N,12340,N,00,N
20250516,140102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,106500,-500,5,-0.47,14556874950,136464,60.75,107300,107800,105900,139100,74900,107000,106671.90,18.25,0,-19908,109533,108266,106933,105666,104333,108900,106300,802,32100,1000,79180,100,1,80209064,85423,122.55,3.74,12,0.17,869.00,28505.00,166900,20241015,-36.19,68400,20240530,55.70,140700,-24.31,20250207,100400,6.08,20250409,166900,-36.19,20241015,68400,55.70,20240530,2.01,Y,000100,1000,802 억,,14636178,N,N,12340,N,00,N
20250516,130101,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,106600,-400,5,-0.37,10134725950,94981,42.29,107300,107800,106100,139100,74900,107000,106702.66,18.25,0,-15185,109533,108266,106933,105666,104333,108900,106300,802,32100,1000,79180,100,1,80209064,85503,122.67,3.74,12,0.12,869.00,28505.00,166900,20241015,-36.13,68400,20240530,55.85,140700,-24.24,20250207,100400,6.18,20250409,166900,-36.13,20241015,68400,55.85,20240530,2.01,Y,000100,1000,802 억,,14636178,N,N,12340,N,00,N
20250516,120101,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,106300,-700,5,-0.65,8913046950,83503,37.18,107300,107800,106100,139100,74900,107000,106739.24,18.25,0,-13388,109533,108266,106933,105666,104333,108900,106300,802,32100,1000,79180,100,1,80209064,85262,122.32,3.73,12,0.10,869.00,28505.00,166900,20241015,-36.31,68400,20240530,55.41,140700,-24.45,20250207,100400,5.88,20250409,166900,-36.31,20241015,68400,55.41,20240530,2.01,Y,000100,1000,802 억,,14636178,N,N,12340,N,00,N
20250516,110102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,106500,-500,5,-0.47,7123758600,66681,29.69,107300,107800,106100,139100,74900,107000,106833.41,18.25,0,-9662,109533,108266,106933,105666,104333,108900,106300,802,32100,1000,79180,100,1,80209064,85423,122.55,3.74,12,0.08,869.00,28505.00,166900,20241015,-36.19,68400,20240530,55.70,140700,-24.31,20250207,100400,6.08,20250409,166900,-36.19,20241015,68400,55.70,20240530,2.01,Y,000100,1000,802 억,,14636178,N,N,12340,N,00,N
20250516,100102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,106200,-800,5,-0.75,4780380250,44735,19.92,107300,107800,106100,139100,74900,107000,106859.96,18.25,0,-6828,109533,108266,106933,105666,104333,108900,106300,802,32100,1000,79180,100,1,80209064,85182,122.21,3.73,12,0.06,869.00,28505.00,166900,20241015,-36.37,68400,20240530,55.26,140700,-24.52,20250207,100400,5.78,20250409,166900,-36.37,20241015,68400,55.26,20240530,2.01,Y,000100,1000,802 억,,14636178,N,N,12340,N,00,N
20250516,090101,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,107400,400,2,0.37,297639100,2771,1.23,107300,107800,107300,139100,74900,107000,107412.31,18.25,0,55,109533,108266,106933,105666,104333,108900,106300,802,32100,1000,79180,100,1,80209064,86145,123.59,3.77,12,0.00,869.00,28505.00,166900,20241015,-35.65,68400,20240530,57.02,140700,-23.67,20250207,100400,6.97,20250409,166900,-35.65,20241015,68400,57.02,20240530,2.01,Y,000100,1000,802 억,,14636178,N,N,12340,N,00,N
20250515,160102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,107000,-500,5,-0.47,23994507750,224618,63.59,106500,108200,105600,139700,75300,107500,106823.62,18.26,0,5,110500,109000,106500,105000,102500,109750,105750,802,32200,1000,79550,100,1,80209064,85824,123.13,3.75,12,0.28,869.00,28505.00,166900,20241015,-35.89,68400,20240530,56.43,140700,-23.95,20250207,100400,6.57,20250409,166900,-35.89,20241015,68400,56.43,20240530,2.06,Y,000100,1000,802 억,,14649911,N,N,12340,N,00,N
20250515,150102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,107000,-500,5,-0.47,21333846800,199722,56.54,106500,108200,105600,139700,75300,107500,106817.71,18.26,0,-8177,110500,109000,106500,105000,102500,109750,105750,802,32200,1000,79550,100,1,80209064,85824,123.13,3.75,12,0.25,869.00,28505.00,166900,20241015,-35.89,68400,20240530,56.43,140700,-23.95,20250207,100400,6.57,20250409,166900,-35.89,20241015,68400,56.43,20240530,2.06,Y,000100,1000,802 억,,14649911,N,N,34589,N,00,N
20250515,140102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,107400,-100,5,-0.09,19429456600,181953,51.51,106500,108200,105600,139700,75300,107500,106782.83,18.26,0,-9432,110500,109000,106500,105000,102500,109750,105750,802,32200,1000,79550,100,1,80209064,86145,123.59,3.77,12,0.23,869.00,28505.00,166900,20241015,-35.65,68400,20240530,57.02,140700,-23.67,20250207,100400,6.97,20250409,166900,-35.65,20241015,68400,57.02,20240530,2.06,Y,000100,1000,802 억,,14649911,N,N,34589,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 20250516 160102 55 20.00 KOSPI200 제약 N N N Y 40 Y 106200 -800 5 -0.75 22101320150 207505 92.38 107300 107800 105900 139100 74900 107000 106510.04 18.25 0 -4385 109533 108266 106933 105666 104333 108900 106300 802 32100 1000 79180 100 1 80209064 85182 122.21 3.73 12 0.26 869.00 28505.00 166900 20241015 -36.37 68400 20240530 55.26 140700 -24.52 20250207 100400 5.78 20250409 166900 -36.37 20241015 68400 55.26 20240530 2.01 Y 000100 1000 802 억 14636178 N N 18253 N 00 N
3 20250516 150102 55 20.00 KOSPI200 제약 N N N Y 40 Y 106300 -700 5 -0.65 19428297700 182365 81.19 107300 107800 105900 139100 74900 107000 106535.23 18.25 0 -14449 109533 108266 106933 105666 104333 108900 106300 802 32100 1000 79180 100 1 80209064 85262 122.32 3.73 12 0.23 869.00 28505.00 166900 20241015 -36.31 68400 20240530 55.41 140700 -24.45 20250207 100400 5.88 20250409 166900 -36.31 20241015 68400 55.41 20240530 2.01 Y 000100 1000 802 억 14636178 N N 12340 N 00 N
4 20250516 140102 55 20.00 KOSPI200 제약 N N N Y 40 Y 106500 -500 5 -0.47 14556874950 136464 60.75 107300 107800 105900 139100 74900 107000 106671.90 18.25 0 -19908 109533 108266 106933 105666 104333 108900 106300 802 32100 1000 79180 100 1 80209064 85423 122.55 3.74 12 0.17 869.00 28505.00 166900 20241015 -36.19 68400 20240530 55.70 140700 -24.31 20250207 100400 6.08 20250409 166900 -36.19 20241015 68400 55.70 20240530 2.01 Y 000100 1000 802 억 14636178 N N 12340 N 00 N
5 20250516 130101 55 20.00 KOSPI200 제약 N N N Y 40 Y 106600 -400 5 -0.37 10134725950 94981 42.29 107300 107800 106100 139100 74900 107000 106702.66 18.25 0 -15185 109533 108266 106933 105666 104333 108900 106300 802 32100 1000 79180 100 1 80209064 85503 122.67 3.74 12 0.12 869.00 28505.00 166900 20241015 -36.13 68400 20240530 55.85 140700 -24.24 20250207 100400 6.18 20250409 166900 -36.13 20241015 68400 55.85 20240530 2.01 Y 000100 1000 802 억 14636178 N N 12340 N 00 N
6 20250516 120101 55 20.00 KOSPI200 제약 N N N Y 40 Y 106300 -700 5 -0.65 8913046950 83503 37.18 107300 107800 106100 139100 74900 107000 106739.24 18.25 0 -13388 109533 108266 106933 105666 104333 108900 106300 802 32100 1000 79180 100 1 80209064 85262 122.32 3.73 12 0.10 869.00 28505.00 166900 20241015 -36.31 68400 20240530 55.41 140700 -24.45 20250207 100400 5.88 20250409 166900 -36.31 20241015 68400 55.41 20240530 2.01 Y 000100 1000 802 억 14636178 N N 12340 N 00 N
7 20250516 110102 55 20.00 KOSPI200 제약 N N N Y 40 Y 106500 -500 5 -0.47 7123758600 66681 29.69 107300 107800 106100 139100 74900 107000 106833.41 18.25 0 -9662 109533 108266 106933 105666 104333 108900 106300 802 32100 1000 79180 100 1 80209064 85423 122.55 3.74 12 0.08 869.00 28505.00 166900 20241015 -36.19 68400 20240530 55.70 140700 -24.31 20250207 100400 6.08 20250409 166900 -36.19 20241015 68400 55.70 20240530 2.01 Y 000100 1000 802 억 14636178 N N 12340 N 00 N
8 20250516 100102 55 20.00 KOSPI200 제약 N N N Y 40 Y 106200 -800 5 -0.75 4780380250 44735 19.92 107300 107800 106100 139100 74900 107000 106859.96 18.25 0 -6828 109533 108266 106933 105666 104333 108900 106300 802 32100 1000 79180 100 1 80209064 85182 122.21 3.73 12 0.06 869.00 28505.00 166900 20241015 -36.37 68400 20240530 55.26 140700 -24.52 20250207 100400 5.78 20250409 166900 -36.37 20241015 68400 55.26 20240530 2.01 Y 000100 1000 802 억 14636178 N N 12340 N 00 N
9 20250516 090101 55 20.00 KOSPI200 제약 N N N Y 40 Y 107400 400 2 0.37 297639100 2771 1.23 107300 107800 107300 139100 74900 107000 107412.31 18.25 0 55 109533 108266 106933 105666 104333 108900 106300 802 32100 1000 79180 100 1 80209064 86145 123.59 3.77 12 0.00 869.00 28505.00 166900 20241015 -35.65 68400 20240530 57.02 140700 -23.67 20250207 100400 6.97 20250409 166900 -35.65 20241015 68400 57.02 20240530 2.01 Y 000100 1000 802 억 14636178 N N 12340 N 00 N
10 20250515 160102 55 20.00 KOSPI200 제약 N N N Y 40 Y 107000 -500 5 -0.47 23994507750 224618 63.59 106500 108200 105600 139700 75300 107500 106823.62 18.26 0 5 110500 109000 106500 105000 102500 109750 105750 802 32200 1000 79550 100 1 80209064 85824 123.13 3.75 12 0.28 869.00 28505.00 166900 20241015 -35.89 68400 20240530 56.43 140700 -23.95 20250207 100400 6.57 20250409 166900 -35.89 20241015 68400 56.43 20240530 2.06 Y 000100 1000 802 억 14649911 N N 12340 N 00 N
11 20250515 150102 55 20.00 KOSPI200 제약 N N N Y 40 Y 107000 -500 5 -0.47 21333846800 199722 56.54 106500 108200 105600 139700 75300 107500 106817.71 18.26 0 -8177 110500 109000 106500 105000 102500 109750 105750 802 32200 1000 79550 100 1 80209064 85824 123.13 3.75 12 0.25 869.00 28505.00 166900 20241015 -35.89 68400 20240530 56.43 140700 -23.95 20250207 100400 6.57 20250409 166900 -35.89 20241015 68400 56.43 20240530 2.06 Y 000100 1000 802 억 14649911 N N 34589 N 00 N
12 20250515 140102 55 20.00 KOSPI200 제약 N N N Y 40 Y 107400 -100 5 -0.09 19429456600 181953 51.51 106500 108200 105600 139700 75300 107500 106782.83 18.26 0 -9432 110500 109000 106500 105000 102500 109750 105750 802 32200 1000 79550 100 1 80209064 86145 123.59 3.77 12 0.23 869.00 28505.00 166900 20241015 -35.65 68400 20240530 57.02 140700 -23.67 20250207 100400 6.97 20250409 166900 -35.65 20241015 68400 57.02 20240530 2.06 Y 000100 1000 802 억 14649911 N N 34589 N 00 N