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
009420/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
20250516,160220,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,26350,-250,5,-0.94,2976831075,113104,97.20,26650,26700,26150,34550,18650,26600,26319.40,7.80,0,9540,27200,26900,26650,26350,26100,27050,26500,261,7950,500,19150,50,1,52240638,13765,-752.86,7.61,12,0.22,-35.00,3464.00,52000,20241022,-49.33,24200,20250409,8.88,45600,-42.21,20250206,24200,8.88,20250409,52000,-49.33,20241022,24200,8.88,20250409,3.23,Y,009420,500,261 억,,4074883,N,N,10820,N,00,N
20250516,150222,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,26200,-400,5,-1.50,2509867825,95355,81.95,26650,26700,26150,34550,18650,26600,26321.30,7.80,0,3672,27200,26900,26650,26350,26100,27050,26500,261,7950,500,19150,50,1,52240638,13687,-748.57,7.56,12,0.18,-35.00,3464.00,52000,20241022,-49.62,24200,20250409,8.26,45600,-42.54,20250206,24200,8.26,20250409,52000,-49.62,20241022,24200,8.26,20250409,3.23,Y,009420,500,261 억,,4074883,N,N,14233,N,00,N
20250516,140223,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,26250,-350,5,-1.32,1851709525,70248,60.37,26650,26700,26200,34550,18650,26600,26359.60,7.80,0,-372,27200,26900,26650,26350,26100,27050,26500,261,7950,500,19150,50,1,52240638,13713,-750.00,7.58,12,0.13,-35.00,3464.00,52000,20241022,-49.52,24200,20250409,8.47,45600,-42.43,20250206,24200,8.47,20250409,52000,-49.52,20241022,24200,8.47,20250409,3.23,Y,009420,500,261 억,,4074883,N,N,14233,N,00,N
20250516,130221,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,26350,-250,5,-0.94,1476079875,55965,48.10,26650,26700,26200,34550,18650,26600,26375.05,7.80,0,-2769,27200,26900,26650,26350,26100,27050,26500,261,7950,500,19150,50,1,52240638,13765,-752.86,7.61,12,0.11,-35.00,3464.00,52000,20241022,-49.33,24200,20250409,8.88,45600,-42.21,20250206,24200,8.88,20250409,52000,-49.33,20241022,24200,8.88,20250409,3.23,Y,009420,500,261 억,,4074883,N,N,14233,N,00,N
20250516,120221,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,26300,-300,5,-1.13,1160065950,43934,37.76,26650,26700,26200,34550,18650,26600,26404.74,7.80,0,-2122,27200,26900,26650,26350,26100,27050,26500,261,7950,500,19150,50,1,52240638,13739,-751.43,7.59,12,0.08,-35.00,3464.00,52000,20241022,-49.42,24200,20250409,8.68,45600,-42.32,20250206,24200,8.68,20250409,52000,-49.42,20241022,24200,8.68,20250409,3.23,Y,009420,500,261 억,,4074883,N,N,14233,N,00,N
20250516,110216,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,26550,-50,5,-0.19,931616950,35267,30.31,26650,26700,26200,34550,18650,26600,26416.11,7.80,0,-3225,27200,26900,26650,26350,26100,27050,26500,261,7950,500,19150,50,1,52240638,13870,-758.57,7.66,12,0.07,-35.00,3464.00,52000,20241022,-48.94,24200,20250409,9.71,45600,-41.78,20250206,24200,9.71,20250409,52000,-48.94,20241022,24200,9.71,20250409,3.23,Y,009420,500,261 억,,4074883,N,N,14233,N,00,N
20250516,100223,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,26250,-350,5,-1.32,676159700,25591,21.99,26650,26700,26200,34550,18650,26600,26421.78,7.80,0,-8788,27200,26900,26650,26350,26100,27050,26500,261,7950,500,19150,50,1,52240638,13713,-750.00,7.58,12,0.05,-35.00,3464.00,52000,20241022,-49.52,24200,20250409,8.47,45600,-42.43,20250206,24200,8.47,20250409,52000,-49.52,20241022,24200,8.47,20250409,3.23,Y,009420,500,261 억,,4074883,N,N,14233,N,00,N
20250516,090222,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,26550,-50,5,-0.19,151650300,5714,4.91,26650,26700,26450,34550,18650,26600,26540.13,7.80,0,-3381,27200,26900,26650,26350,26100,27050,26500,261,7950,500,19150,50,1,52240638,13870,-758.57,7.66,12,0.01,-35.00,3464.00,52000,20241022,-48.94,24200,20250409,9.71,45600,-41.78,20250206,24200,9.71,20250409,52000,-48.94,20241022,24200,9.71,20250409,3.23,Y,009420,500,261 억,,4074883,N,N,14233,N,00,N
20250515,160234,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,26600,-350,5,-1.30,3100501400,116360,58.46,26450,26950,26400,35000,18900,26950,26645.74,7.79,0,18695,27883,27416,26733,26266,25583,27650,26500,261,8050,500,19400,50,1,52240638,13896,-760.00,7.68,12,0.22,-35.00,3464.00,52000,20241022,-48.85,24200,20250409,9.92,45600,-41.67,20250206,24200,9.92,20250409,52000,-48.85,20241022,24200,9.92,20250409,3.26,Y,009420,500,261 억,,4069662,N,N,14233,N,00,N
20250515,150235,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,26600,-350,5,-1.30,2780467200,104326,52.41,26450,26950,26400,35000,18900,26950,26651.69,7.79,0,17840,27883,27416,26733,26266,25583,27650,26500,261,8050,500,19400,50,1,52240638,13896,-760.00,7.68,12,0.20,-35.00,3464.00,52000,20241022,-48.85,24200,20250409,9.92,45600,-41.67,20250206,24200,9.92,20250409,52000,-48.85,20241022,24200,9.92,20250409,3.26,Y,009420,500,261 억,,4069662,N,N,23304,N,00,N
20250515,140235,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,26800,-150,5,-0.56,2374209475,89089,44.76,26450,26950,26400,35000,18900,26950,26649.83,7.79,0,15178,27883,27416,26733,26266,25583,27650,26500,261,8050,500,19400,50,1,52240638,14000,-765.71,7.74,12,0.17,-35.00,3464.00,52000,20241022,-48.46,24200,20250409,10.74,45600,-41.23,20250206,24200,10.74,20250409,52000,-48.46,20241022,24200,10.74,20250409,3.26,Y,009420,500,261 억,,4069662,N,N,23304,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 160220 55 60.00 KOSPI200 제약 N N N Y 60 N 26350 -250 5 -0.94 2976831075 113104 97.20 26650 26700 26150 34550 18650 26600 26319.40 7.80 0 9540 27200 26900 26650 26350 26100 27050 26500 261 7950 500 19150 50 1 52240638 13765 -752.86 7.61 12 0.22 -35.00 3464.00 52000 20241022 -49.33 24200 20250409 8.88 45600 -42.21 20250206 24200 8.88 20250409 52000 -49.33 20241022 24200 8.88 20250409 3.23 Y 009420 500 261 억 4074883 N N 10820 N 00 N
3 20250516 150222 55 60.00 KOSPI200 제약 N N N Y 60 N 26200 -400 5 -1.50 2509867825 95355 81.95 26650 26700 26150 34550 18650 26600 26321.30 7.80 0 3672 27200 26900 26650 26350 26100 27050 26500 261 7950 500 19150 50 1 52240638 13687 -748.57 7.56 12 0.18 -35.00 3464.00 52000 20241022 -49.62 24200 20250409 8.26 45600 -42.54 20250206 24200 8.26 20250409 52000 -49.62 20241022 24200 8.26 20250409 3.23 Y 009420 500 261 억 4074883 N N 14233 N 00 N
4 20250516 140223 55 60.00 KOSPI200 제약 N N N Y 60 N 26250 -350 5 -1.32 1851709525 70248 60.37 26650 26700 26200 34550 18650 26600 26359.60 7.80 0 -372 27200 26900 26650 26350 26100 27050 26500 261 7950 500 19150 50 1 52240638 13713 -750.00 7.58 12 0.13 -35.00 3464.00 52000 20241022 -49.52 24200 20250409 8.47 45600 -42.43 20250206 24200 8.47 20250409 52000 -49.52 20241022 24200 8.47 20250409 3.23 Y 009420 500 261 억 4074883 N N 14233 N 00 N
5 20250516 130221 55 60.00 KOSPI200 제약 N N N Y 60 N 26350 -250 5 -0.94 1476079875 55965 48.10 26650 26700 26200 34550 18650 26600 26375.05 7.80 0 -2769 27200 26900 26650 26350 26100 27050 26500 261 7950 500 19150 50 1 52240638 13765 -752.86 7.61 12 0.11 -35.00 3464.00 52000 20241022 -49.33 24200 20250409 8.88 45600 -42.21 20250206 24200 8.88 20250409 52000 -49.33 20241022 24200 8.88 20250409 3.23 Y 009420 500 261 억 4074883 N N 14233 N 00 N
6 20250516 120221 55 60.00 KOSPI200 제약 N N N Y 60 N 26300 -300 5 -1.13 1160065950 43934 37.76 26650 26700 26200 34550 18650 26600 26404.74 7.80 0 -2122 27200 26900 26650 26350 26100 27050 26500 261 7950 500 19150 50 1 52240638 13739 -751.43 7.59 12 0.08 -35.00 3464.00 52000 20241022 -49.42 24200 20250409 8.68 45600 -42.32 20250206 24200 8.68 20250409 52000 -49.42 20241022 24200 8.68 20250409 3.23 Y 009420 500 261 억 4074883 N N 14233 N 00 N
7 20250516 110216 55 60.00 KOSPI200 제약 N N N Y 60 N 26550 -50 5 -0.19 931616950 35267 30.31 26650 26700 26200 34550 18650 26600 26416.11 7.80 0 -3225 27200 26900 26650 26350 26100 27050 26500 261 7950 500 19150 50 1 52240638 13870 -758.57 7.66 12 0.07 -35.00 3464.00 52000 20241022 -48.94 24200 20250409 9.71 45600 -41.78 20250206 24200 9.71 20250409 52000 -48.94 20241022 24200 9.71 20250409 3.23 Y 009420 500 261 억 4074883 N N 14233 N 00 N
8 20250516 100223 55 60.00 KOSPI200 제약 N N N Y 60 N 26250 -350 5 -1.32 676159700 25591 21.99 26650 26700 26200 34550 18650 26600 26421.78 7.80 0 -8788 27200 26900 26650 26350 26100 27050 26500 261 7950 500 19150 50 1 52240638 13713 -750.00 7.58 12 0.05 -35.00 3464.00 52000 20241022 -49.52 24200 20250409 8.47 45600 -42.43 20250206 24200 8.47 20250409 52000 -49.52 20241022 24200 8.47 20250409 3.23 Y 009420 500 261 억 4074883 N N 14233 N 00 N
9 20250516 090222 55 60.00 KOSPI200 제약 N N N Y 60 N 26550 -50 5 -0.19 151650300 5714 4.91 26650 26700 26450 34550 18650 26600 26540.13 7.80 0 -3381 27200 26900 26650 26350 26100 27050 26500 261 7950 500 19150 50 1 52240638 13870 -758.57 7.66 12 0.01 -35.00 3464.00 52000 20241022 -48.94 24200 20250409 9.71 45600 -41.78 20250206 24200 9.71 20250409 52000 -48.94 20241022 24200 9.71 20250409 3.23 Y 009420 500 261 억 4074883 N N 14233 N 00 N
10 20250515 160234 55 60.00 KOSPI200 제약 N N N Y 60 N 26600 -350 5 -1.30 3100501400 116360 58.46 26450 26950 26400 35000 18900 26950 26645.74 7.79 0 18695 27883 27416 26733 26266 25583 27650 26500 261 8050 500 19400 50 1 52240638 13896 -760.00 7.68 12 0.22 -35.00 3464.00 52000 20241022 -48.85 24200 20250409 9.92 45600 -41.67 20250206 24200 9.92 20250409 52000 -48.85 20241022 24200 9.92 20250409 3.26 Y 009420 500 261 억 4069662 N N 14233 N 00 N
11 20250515 150235 55 60.00 KOSPI200 제약 N N N Y 60 N 26600 -350 5 -1.30 2780467200 104326 52.41 26450 26950 26400 35000 18900 26950 26651.69 7.79 0 17840 27883 27416 26733 26266 25583 27650 26500 261 8050 500 19400 50 1 52240638 13896 -760.00 7.68 12 0.20 -35.00 3464.00 52000 20241022 -48.85 24200 20250409 9.92 45600 -41.67 20250206 24200 9.92 20250409 52000 -48.85 20241022 24200 9.92 20250409 3.26 Y 009420 500 261 억 4069662 N N 23304 N 00 N
12 20250515 140235 55 60.00 KOSPI200 제약 N N N Y 60 N 26800 -150 5 -0.56 2374209475 89089 44.76 26450 26950 26400 35000 18900 26950 26649.83 7.79 0 15178 27883 27416 26733 26266 25583 27650 26500 261 8050 500 19400 50 1 52240638 14000 -765.71 7.74 12 0.17 -35.00 3464.00 52000 20241022 -48.46 24200 20250409 10.74 45600 -41.23 20250206 24200 10.74 20250409 52000 -48.46 20241022 24200 10.74 20250409 3.26 Y 009420 500 261 억 4069662 N N 23304 N 00 N