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
069620/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
20250516,160521,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,142200,-700,5,-0.49,2753685850,19182,97.78,144700,145700,142000,185700,100100,142900,143555.93,8.71,0,3363,146300,144600,142900,141200,139500,145450,142050,290,42800,2500,105740,100,1,11586575,16476,66.60,2.07,12,0.17,2135.00,68829.00,164400,20241015,-13.50,100100,20240626,42.06,148400,-4.18,20250210,109000,30.46,20250403,164400,-13.50,20241015,100100,42.06,20240626,0.38,Y,069620,2500,289 억,,1009127,N,N,1579,N,00,N
20250516,150527,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,142900,0,3,0.00,2649595150,18451,94.06,144700,145700,142000,185700,100100,142900,143601.71,8.71,0,3138,146300,144600,142900,141200,139500,145450,142050,290,42800,2500,105740,100,1,11586575,16557,66.93,2.08,12,0.16,2135.00,68829.00,164400,20241015,-13.08,100100,20240626,42.76,148400,-3.71,20250210,109000,31.10,20250403,164400,-13.08,20241015,100100,42.76,20240626,0.38,Y,069620,2500,289 억,,1009127,N,N,3880,N,00,N
20250516,140525,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,143400,500,2,0.35,2372586450,16514,84.18,144700,145700,142000,185700,100100,142900,143671.22,8.71,0,3466,146300,144600,142900,141200,139500,145450,142050,290,42800,2500,105740,100,1,11586575,16615,67.17,2.08,12,0.14,2135.00,68829.00,164400,20241015,-12.77,100100,20240626,43.26,148400,-3.37,20250210,109000,31.56,20250403,164400,-12.77,20241015,100100,43.26,20240626,0.38,Y,069620,2500,289 억,,1009127,N,N,3880,N,00,N
20250516,130524,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,144100,1200,2,0.84,2134277500,14856,75.73,144700,145700,142000,185700,100100,142900,143664.34,8.71,0,3958,146300,144600,142900,141200,139500,145450,142050,290,42800,2500,105740,100,1,11586575,16696,67.49,2.09,12,0.13,2135.00,68829.00,164400,20241015,-12.35,100100,20240626,43.96,148400,-2.90,20250210,109000,32.20,20250403,164400,-12.35,20241015,100100,43.96,20240626,0.38,Y,069620,2500,289 억,,1009127,N,N,3880,N,00,N
20250516,120525,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,143000,100,2,0.07,1775125300,12351,62.96,144700,145700,142000,185700,100100,142900,143723.20,8.71,0,3403,146300,144600,142900,141200,139500,145450,142050,290,42800,2500,105740,100,1,11586575,16569,66.98,2.08,12,0.11,2135.00,68829.00,164400,20241015,-13.02,100100,20240626,42.86,148400,-3.64,20250210,109000,31.19,20250403,164400,-13.02,20241015,100100,42.86,20240626,0.38,Y,069620,2500,289 억,,1009127,N,N,3880,N,00,N
20250516,110507,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,144600,1700,2,1.19,1431294300,9954,50.74,144700,145700,142000,185700,100100,142900,143790.87,8.71,0,3440,146300,144600,142900,141200,139500,145450,142050,290,42800,2500,105740,100,1,11586575,16754,67.73,2.10,12,0.09,2135.00,68829.00,164400,20241015,-12.04,100100,20240626,44.46,148400,-2.56,20250210,109000,32.66,20250403,164400,-12.04,20241015,100100,44.46,20240626,0.38,Y,069620,2500,289 억,,1009127,N,N,3880,N,00,N
20250516,100528,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,142800,-100,5,-0.07,560117200,3919,19.98,144700,144700,142000,185700,100100,142900,142923.50,8.71,0,1354,146300,144600,142900,141200,139500,145450,142050,290,42800,2500,105740,100,1,11586575,16546,66.89,2.07,12,0.03,2135.00,68829.00,164400,20241015,-13.14,100100,20240626,42.66,148400,-3.77,20250210,109000,31.01,20250403,164400,-13.14,20241015,100100,42.66,20240626,0.38,Y,069620,2500,289 억,,1009127,N,N,3880,N,00,N
20250516,090526,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,143200,300,2,0.21,71297700,495,2.52,144700,144700,143200,185700,100100,142900,144035.76,8.71,0,-197,146300,144600,142900,141200,139500,145450,142050,290,42800,2500,105740,100,1,11586575,16592,67.07,2.08,12,0.00,2135.00,68829.00,164400,20241015,-12.90,100100,20240626,43.06,148400,-3.50,20250210,109000,31.38,20250403,164400,-12.90,20241015,100100,43.06,20240626,0.38,Y,069620,2500,289 억,,1009127,N,N,3880,N,00,N
20250515,160602,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,142900,-200,5,-0.14,2808266250,19617,55.86,141700,144600,141200,186000,100200,143100,143154.82,8.74,0,2004,150033,146566,141033,137566,132033,148300,139300,290,42900,2500,105890,100,1,11586575,16557,66.93,2.08,12,0.17,2135.00,68829.00,164400,20241015,-13.08,100100,20240626,42.76,148400,-3.71,20250210,109000,31.10,20250403,164400,-13.08,20241015,100100,42.76,20240626,0.39,Y,069620,2500,289 억,,1012131,N,N,3880,N,00,N
20250515,150608,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,143400,300,2,0.21,2574082450,17978,51.19,141700,144600,141200,186000,100200,143100,143179.58,8.74,0,1351,150033,146566,141033,137566,132033,148300,139300,290,42900,2500,105890,100,1,11586575,16615,67.17,2.08,12,0.16,2135.00,68829.00,164400,20241015,-12.77,100100,20240626,43.26,148400,-3.37,20250210,109000,31.56,20250403,164400,-12.77,20241015,100100,43.26,20240626,0.39,Y,069620,2500,289 억,,1012131,N,N,796,N,00,N
20250515,140609,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,143900,800,2,0.56,1712782150,11983,34.12,141700,144600,141200,186000,100200,143100,142934.34,8.74,0,1770,150033,146566,141033,137566,132033,148300,139300,290,42900,2500,105890,100,1,11586575,16673,67.40,2.09,12,0.10,2135.00,68829.00,164400,20241015,-12.47,100100,20240626,43.76,148400,-3.03,20250210,109000,32.02,20250403,164400,-12.47,20241015,100100,43.76,20240626,0.39,Y,069620,2500,289 억,,1012131,N,N,796,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 160521 55 30.00 KOSPI200 제약 N N N Y 40 N 142200 -700 5 -0.49 2753685850 19182 97.78 144700 145700 142000 185700 100100 142900 143555.93 8.71 0 3363 146300 144600 142900 141200 139500 145450 142050 290 42800 2500 105740 100 1 11586575 16476 66.60 2.07 12 0.17 2135.00 68829.00 164400 20241015 -13.50 100100 20240626 42.06 148400 -4.18 20250210 109000 30.46 20250403 164400 -13.50 20241015 100100 42.06 20240626 0.38 Y 069620 2500 289 억 1009127 N N 1579 N 00 N
3 20250516 150527 55 30.00 KOSPI200 제약 N N N Y 40 N 142900 0 3 0.00 2649595150 18451 94.06 144700 145700 142000 185700 100100 142900 143601.71 8.71 0 3138 146300 144600 142900 141200 139500 145450 142050 290 42800 2500 105740 100 1 11586575 16557 66.93 2.08 12 0.16 2135.00 68829.00 164400 20241015 -13.08 100100 20240626 42.76 148400 -3.71 20250210 109000 31.10 20250403 164400 -13.08 20241015 100100 42.76 20240626 0.38 Y 069620 2500 289 억 1009127 N N 3880 N 00 N
4 20250516 140525 55 30.00 KOSPI200 제약 N N N Y 40 N 143400 500 2 0.35 2372586450 16514 84.18 144700 145700 142000 185700 100100 142900 143671.22 8.71 0 3466 146300 144600 142900 141200 139500 145450 142050 290 42800 2500 105740 100 1 11586575 16615 67.17 2.08 12 0.14 2135.00 68829.00 164400 20241015 -12.77 100100 20240626 43.26 148400 -3.37 20250210 109000 31.56 20250403 164400 -12.77 20241015 100100 43.26 20240626 0.38 Y 069620 2500 289 억 1009127 N N 3880 N 00 N
5 20250516 130524 55 30.00 KOSPI200 제약 N N N Y 40 N 144100 1200 2 0.84 2134277500 14856 75.73 144700 145700 142000 185700 100100 142900 143664.34 8.71 0 3958 146300 144600 142900 141200 139500 145450 142050 290 42800 2500 105740 100 1 11586575 16696 67.49 2.09 12 0.13 2135.00 68829.00 164400 20241015 -12.35 100100 20240626 43.96 148400 -2.90 20250210 109000 32.20 20250403 164400 -12.35 20241015 100100 43.96 20240626 0.38 Y 069620 2500 289 억 1009127 N N 3880 N 00 N
6 20250516 120525 55 30.00 KOSPI200 제약 N N N Y 40 N 143000 100 2 0.07 1775125300 12351 62.96 144700 145700 142000 185700 100100 142900 143723.20 8.71 0 3403 146300 144600 142900 141200 139500 145450 142050 290 42800 2500 105740 100 1 11586575 16569 66.98 2.08 12 0.11 2135.00 68829.00 164400 20241015 -13.02 100100 20240626 42.86 148400 -3.64 20250210 109000 31.19 20250403 164400 -13.02 20241015 100100 42.86 20240626 0.38 Y 069620 2500 289 억 1009127 N N 3880 N 00 N
7 20250516 110507 55 30.00 KOSPI200 제약 N N N Y 40 N 144600 1700 2 1.19 1431294300 9954 50.74 144700 145700 142000 185700 100100 142900 143790.87 8.71 0 3440 146300 144600 142900 141200 139500 145450 142050 290 42800 2500 105740 100 1 11586575 16754 67.73 2.10 12 0.09 2135.00 68829.00 164400 20241015 -12.04 100100 20240626 44.46 148400 -2.56 20250210 109000 32.66 20250403 164400 -12.04 20241015 100100 44.46 20240626 0.38 Y 069620 2500 289 억 1009127 N N 3880 N 00 N
8 20250516 100528 55 30.00 KOSPI200 제약 N N N Y 40 N 142800 -100 5 -0.07 560117200 3919 19.98 144700 144700 142000 185700 100100 142900 142923.50 8.71 0 1354 146300 144600 142900 141200 139500 145450 142050 290 42800 2500 105740 100 1 11586575 16546 66.89 2.07 12 0.03 2135.00 68829.00 164400 20241015 -13.14 100100 20240626 42.66 148400 -3.77 20250210 109000 31.01 20250403 164400 -13.14 20241015 100100 42.66 20240626 0.38 Y 069620 2500 289 억 1009127 N N 3880 N 00 N
9 20250516 090526 55 30.00 KOSPI200 제약 N N N Y 40 N 143200 300 2 0.21 71297700 495 2.52 144700 144700 143200 185700 100100 142900 144035.76 8.71 0 -197 146300 144600 142900 141200 139500 145450 142050 290 42800 2500 105740 100 1 11586575 16592 67.07 2.08 12 0.00 2135.00 68829.00 164400 20241015 -12.90 100100 20240626 43.06 148400 -3.50 20250210 109000 31.38 20250403 164400 -12.90 20241015 100100 43.06 20240626 0.38 Y 069620 2500 289 억 1009127 N N 3880 N 00 N
10 20250515 160602 55 30.00 KOSPI200 제약 N N N Y 40 N 142900 -200 5 -0.14 2808266250 19617 55.86 141700 144600 141200 186000 100200 143100 143154.82 8.74 0 2004 150033 146566 141033 137566 132033 148300 139300 290 42900 2500 105890 100 1 11586575 16557 66.93 2.08 12 0.17 2135.00 68829.00 164400 20241015 -13.08 100100 20240626 42.76 148400 -3.71 20250210 109000 31.10 20250403 164400 -13.08 20241015 100100 42.76 20240626 0.39 Y 069620 2500 289 억 1012131 N N 3880 N 00 N
11 20250515 150608 55 30.00 KOSPI200 제약 N N N Y 40 N 143400 300 2 0.21 2574082450 17978 51.19 141700 144600 141200 186000 100200 143100 143179.58 8.74 0 1351 150033 146566 141033 137566 132033 148300 139300 290 42900 2500 105890 100 1 11586575 16615 67.17 2.08 12 0.16 2135.00 68829.00 164400 20241015 -12.77 100100 20240626 43.26 148400 -3.37 20250210 109000 31.56 20250403 164400 -12.77 20241015 100100 43.26 20240626 0.39 Y 069620 2500 289 억 1012131 N N 796 N 00 N
12 20250515 140609 55 30.00 KOSPI200 제약 N N N Y 40 N 143900 800 2 0.56 1712782150 11983 34.12 141700 144600 141200 186000 100200 143100 142934.34 8.74 0 1770 150033 146566 141033 137566 132033 148300 139300 290 42900 2500 105890 100 1 11586575 16673 67.40 2.09 12 0.10 2135.00 68829.00 164400 20241015 -12.47 100100 20240626 43.76 148400 -3.03 20250210 109000 32.02 20250403 164400 -12.47 20241015 100100 43.76 20240626 0.39 Y 069620 2500 289 억 1012131 N N 796 N 00 N