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
128940/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
20250516,160658,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,293000,1000,2,0.34,23384955250,80060,96.29,293500,296000,287750,379500,204500,292000,292089.98,10.95,0,-10642,301333,296666,290333,285666,279333,299000,288000,320,87500,2500,221920,500,1,12810991,37536,30.94,3.33,12,0.62,9470.00,88067.00,375000,20241018,-21.87,214500,20250407,36.60,296000,-1.01,20250516,214500,36.60,20250407,375000,-21.87,20241018,214500,36.60,20250407,1.32,Y,128940,2500,320 억,,1403255,N,N,9485,N,00,N
20250516,150710,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,292500,500,2,0.17,21962649250,75203,90.45,293500,296000,287750,379500,204500,292000,292044.86,10.95,0,-8034,301333,296666,290333,285666,279333,299000,288000,320,87500,2500,221920,500,1,12810991,37472,30.89,3.32,12,0.59,9470.00,88067.00,375000,20241018,-22.00,214500,20250407,36.36,296000,-1.18,20250516,214500,36.36,20250407,375000,-22.00,20241018,214500,36.36,20250407,1.32,Y,128940,2500,320 억,,1403255,N,N,9384,N,00,N
20250516,140704,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,293500,1500,2,0.51,18610497500,63728,76.64,293500,296000,287750,379500,204500,292000,292030.15,10.95,0,-5583,301333,296666,290333,285666,279333,299000,288000,320,87500,2500,221920,500,1,12810991,37600,30.99,3.33,12,0.50,9470.00,88067.00,375000,20241018,-21.73,214500,20250407,36.83,296000,-0.84,20250516,214500,36.83,20250407,375000,-21.73,20241018,214500,36.83,20250407,1.32,Y,128940,2500,320 억,,1403255,N,N,9384,N,00,N
20250516,130702,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,294000,2000,2,0.68,15405848000,52833,63.54,293500,296000,287750,379500,204500,292000,291595.18,10.95,0,-1074,301333,296666,290333,285666,279333,299000,288000,320,87500,2500,221920,500,1,12810991,37664,31.05,3.34,12,0.41,9470.00,88067.00,375000,20241018,-21.60,214500,20250407,37.06,296000,-0.68,20250516,214500,37.06,20250407,375000,-21.60,20241018,214500,37.06,20250407,1.32,Y,128940,2500,320 억,,1403255,N,N,9384,N,00,N
20250516,120706,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,292000,0,3,0.00,11767402500,40395,48.58,293500,296000,287750,379500,204500,292000,291308.39,10.95,0,-569,301333,296666,290333,285666,279333,299000,288000,320,87500,2500,221920,500,1,12810991,37408,30.83,3.32,12,0.32,9470.00,88067.00,375000,20241018,-22.13,214500,20250407,36.13,296000,-1.35,20250516,214500,36.13,20250407,375000,-22.13,20241018,214500,36.13,20250407,1.32,Y,128940,2500,320 억,,1403255,N,N,9384,N,00,N
20250516,110639,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,290500,-1500,5,-0.51,10272077000,35270,42.42,293500,296000,287750,379500,204500,292000,291241.20,10.95,0,1945,301333,296666,290333,285666,279333,299000,288000,320,87500,2500,221920,500,1,12810991,37216,30.68,3.30,12,0.28,9470.00,88067.00,375000,20241018,-22.53,214500,20250407,35.43,296000,-1.86,20250516,214500,35.43,20250407,375000,-22.53,20241018,214500,35.43,20250407,1.32,Y,128940,2500,320 억,,1403255,N,N,9384,N,00,N
20250516,100705,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,290500,-1500,5,-0.51,8288590000,28453,34.22,293500,296000,287750,379500,204500,292000,291308.12,10.95,0,3551,301333,296666,290333,285666,279333,299000,288000,320,87500,2500,221920,500,1,12810991,37216,30.68,3.30,12,0.22,9470.00,88067.00,375000,20241018,-22.53,214500,20250407,35.43,296000,-1.86,20250516,214500,35.43,20250407,375000,-22.53,20241018,214500,35.43,20250407,1.32,Y,128940,2500,320 억,,1403255,N,N,9384,N,00,N
20250516,090709,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,294500,2500,2,0.86,693440500,2362,2.84,293500,296000,291000,379500,204500,292000,293581.92,10.95,0,144,301333,296666,290333,285666,279333,299000,288000,320,87500,2500,221920,500,1,12810991,37728,31.10,3.34,12,0.02,9470.00,88067.00,375000,20241018,-21.47,214500,20250407,37.30,296000,-0.51,20250516,214500,37.30,20250407,375000,-21.47,20241018,214500,37.30,20250407,1.32,Y,128940,2500,320 억,,1403255,N,N,9384,N,00,N
20250515,160756,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,292000,3500,2,1.21,24226994500,83147,56.77,287000,295000,284000,375000,202000,288500,291375.43,11.18,0,-25348,306166,297332,284666,275832,263166,301750,280250,320,86500,2500,219260,500,1,12810991,37408,30.83,3.32,12,0.65,9470.00,88067.00,375000,20241018,-22.13,214500,20250407,36.13,295000,-1.02,20250515,214500,36.13,20250407,375000,-22.13,20241018,214500,36.13,20250407,1.22,Y,128940,2500,320 억,,1431871,N,N,9384,N,00,N
20250515,150805,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,292000,3500,2,1.21,23059908000,79152,54.05,287000,295000,284000,375000,202000,288500,291337.02,11.18,0,-24465,306166,297332,284666,275832,263166,301750,280250,320,86500,2500,219260,500,1,12810991,37408,30.83,3.32,12,0.62,9470.00,88067.00,375000,20241018,-22.13,214500,20250407,36.13,295000,-1.02,20250515,214500,36.13,20250407,375000,-22.13,20241018,214500,36.13,20250407,1.22,Y,128940,2500,320 억,,1431871,N,N,11571,N,00,N
20250515,140806,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,293000,4500,2,1.56,19416058500,66666,45.52,287000,295000,284000,375000,202000,288500,291243.79,11.18,0,-20286,306166,297332,284666,275832,263166,301750,280250,320,86500,2500,219260,500,1,12810991,37536,30.94,3.33,12,0.52,9470.00,88067.00,375000,20241018,-21.87,214500,20250407,36.60,295000,-0.68,20250515,214500,36.60,20250407,375000,-21.87,20241018,214500,36.60,20250407,1.22,Y,128940,2500,320 억,,1431871,N,N,11571,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 160658 55 30.00 KOSPI200 제약 N N N Y 40 N 293000 1000 2 0.34 23384955250 80060 96.29 293500 296000 287750 379500 204500 292000 292089.98 10.95 0 -10642 301333 296666 290333 285666 279333 299000 288000 320 87500 2500 221920 500 1 12810991 37536 30.94 3.33 12 0.62 9470.00 88067.00 375000 20241018 -21.87 214500 20250407 36.60 296000 -1.01 20250516 214500 36.60 20250407 375000 -21.87 20241018 214500 36.60 20250407 1.32 Y 128940 2500 320 억 1403255 N N 9485 N 00 N
3 20250516 150710 55 30.00 KOSPI200 제약 N N N Y 40 N 292500 500 2 0.17 21962649250 75203 90.45 293500 296000 287750 379500 204500 292000 292044.86 10.95 0 -8034 301333 296666 290333 285666 279333 299000 288000 320 87500 2500 221920 500 1 12810991 37472 30.89 3.32 12 0.59 9470.00 88067.00 375000 20241018 -22.00 214500 20250407 36.36 296000 -1.18 20250516 214500 36.36 20250407 375000 -22.00 20241018 214500 36.36 20250407 1.32 Y 128940 2500 320 억 1403255 N N 9384 N 00 N
4 20250516 140704 55 30.00 KOSPI200 제약 N N N Y 40 N 293500 1500 2 0.51 18610497500 63728 76.64 293500 296000 287750 379500 204500 292000 292030.15 10.95 0 -5583 301333 296666 290333 285666 279333 299000 288000 320 87500 2500 221920 500 1 12810991 37600 30.99 3.33 12 0.50 9470.00 88067.00 375000 20241018 -21.73 214500 20250407 36.83 296000 -0.84 20250516 214500 36.83 20250407 375000 -21.73 20241018 214500 36.83 20250407 1.32 Y 128940 2500 320 억 1403255 N N 9384 N 00 N
5 20250516 130702 55 30.00 KOSPI200 제약 N N N Y 40 N 294000 2000 2 0.68 15405848000 52833 63.54 293500 296000 287750 379500 204500 292000 291595.18 10.95 0 -1074 301333 296666 290333 285666 279333 299000 288000 320 87500 2500 221920 500 1 12810991 37664 31.05 3.34 12 0.41 9470.00 88067.00 375000 20241018 -21.60 214500 20250407 37.06 296000 -0.68 20250516 214500 37.06 20250407 375000 -21.60 20241018 214500 37.06 20250407 1.32 Y 128940 2500 320 억 1403255 N N 9384 N 00 N
6 20250516 120706 55 30.00 KOSPI200 제약 N N N Y 40 N 292000 0 3 0.00 11767402500 40395 48.58 293500 296000 287750 379500 204500 292000 291308.39 10.95 0 -569 301333 296666 290333 285666 279333 299000 288000 320 87500 2500 221920 500 1 12810991 37408 30.83 3.32 12 0.32 9470.00 88067.00 375000 20241018 -22.13 214500 20250407 36.13 296000 -1.35 20250516 214500 36.13 20250407 375000 -22.13 20241018 214500 36.13 20250407 1.32 Y 128940 2500 320 억 1403255 N N 9384 N 00 N
7 20250516 110639 55 30.00 KOSPI200 제약 N N N Y 40 N 290500 -1500 5 -0.51 10272077000 35270 42.42 293500 296000 287750 379500 204500 292000 291241.20 10.95 0 1945 301333 296666 290333 285666 279333 299000 288000 320 87500 2500 221920 500 1 12810991 37216 30.68 3.30 12 0.28 9470.00 88067.00 375000 20241018 -22.53 214500 20250407 35.43 296000 -1.86 20250516 214500 35.43 20250407 375000 -22.53 20241018 214500 35.43 20250407 1.32 Y 128940 2500 320 억 1403255 N N 9384 N 00 N
8 20250516 100705 55 30.00 KOSPI200 제약 N N N Y 40 N 290500 -1500 5 -0.51 8288590000 28453 34.22 293500 296000 287750 379500 204500 292000 291308.12 10.95 0 3551 301333 296666 290333 285666 279333 299000 288000 320 87500 2500 221920 500 1 12810991 37216 30.68 3.30 12 0.22 9470.00 88067.00 375000 20241018 -22.53 214500 20250407 35.43 296000 -1.86 20250516 214500 35.43 20250407 375000 -22.53 20241018 214500 35.43 20250407 1.32 Y 128940 2500 320 억 1403255 N N 9384 N 00 N
9 20250516 090709 55 30.00 KOSPI200 제약 N N N Y 40 N 294500 2500 2 0.86 693440500 2362 2.84 293500 296000 291000 379500 204500 292000 293581.92 10.95 0 144 301333 296666 290333 285666 279333 299000 288000 320 87500 2500 221920 500 1 12810991 37728 31.10 3.34 12 0.02 9470.00 88067.00 375000 20241018 -21.47 214500 20250407 37.30 296000 -0.51 20250516 214500 37.30 20250407 375000 -21.47 20241018 214500 37.30 20250407 1.32 Y 128940 2500 320 억 1403255 N N 9384 N 00 N
10 20250515 160756 55 30.00 KOSPI200 제약 N N N Y 40 N 292000 3500 2 1.21 24226994500 83147 56.77 287000 295000 284000 375000 202000 288500 291375.43 11.18 0 -25348 306166 297332 284666 275832 263166 301750 280250 320 86500 2500 219260 500 1 12810991 37408 30.83 3.32 12 0.65 9470.00 88067.00 375000 20241018 -22.13 214500 20250407 36.13 295000 -1.02 20250515 214500 36.13 20250407 375000 -22.13 20241018 214500 36.13 20250407 1.22 Y 128940 2500 320 억 1431871 N N 9384 N 00 N
11 20250515 150805 55 30.00 KOSPI200 제약 N N N Y 40 N 292000 3500 2 1.21 23059908000 79152 54.05 287000 295000 284000 375000 202000 288500 291337.02 11.18 0 -24465 306166 297332 284666 275832 263166 301750 280250 320 86500 2500 219260 500 1 12810991 37408 30.83 3.32 12 0.62 9470.00 88067.00 375000 20241018 -22.13 214500 20250407 36.13 295000 -1.02 20250515 214500 36.13 20250407 375000 -22.13 20241018 214500 36.13 20250407 1.22 Y 128940 2500 320 억 1431871 N N 11571 N 00 N
12 20250515 140806 55 30.00 KOSPI200 제약 N N N Y 40 N 293000 4500 2 1.56 19416058500 66666 45.52 287000 295000 284000 375000 202000 288500 291243.79 11.18 0 -20286 306166 297332 284666 275832 263166 301750 280250 320 86500 2500 219260 500 1 12810991 37536 30.94 3.33 12 0.52 9470.00 88067.00 375000 20241018 -21.87 214500 20250407 36.60 295000 -0.68 20250515 214500 36.60 20250407 375000 -21.87 20241018 214500 36.60 20250407 1.22 Y 128940 2500 320 억 1431871 N N 11571 N 00 N