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
185750/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
20250516,160733,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,81800,-300,5,-0.37,867172000,10564,32.64,82100,82600,81400,106700,57500,82100,82087.49,15.14,0,-2271,84966,83532,82566,81132,80166,84250,81850,345,24600,2500,64030,100,1,13802780,11291,10.35,1.18,12,0.08,7902.00,69415.00,124376,20240828,-34.23,70900,20250409,15.37,96500,-15.23,20250113,70900,15.37,20250409,130200,-37.17,20240828,70900,15.37,20250409,0.54,Y,185750,2500,345 억,,2089550,N,N,2095,N,00,N
20250516,150747,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,81900,-200,5,-0.24,791616700,9641,29.79,82100,82600,81400,106700,57500,82100,82109.40,15.14,0,-2410,84966,83532,82566,81132,80166,84250,81850,345,24600,2500,64030,100,1,13802780,11304,10.36,1.18,12,0.07,7902.00,69415.00,124376,20240828,-34.15,70900,20250409,15.51,96500,-15.13,20250113,70900,15.51,20250409,130200,-37.10,20240828,70900,15.51,20250409,0.54,Y,185750,2500,345 억,,2089550,N,N,1283,N,00,N
20250516,140741,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,82100,0,3,0.00,615379100,7494,23.15,82100,82600,81400,106700,57500,82100,82116.24,15.14,0,-1531,84966,83532,82566,81132,80166,84250,81850,345,24600,2500,64030,100,1,13802780,11332,10.39,1.18,12,0.05,7902.00,69415.00,124376,20240828,-33.99,70900,20250409,15.80,96500,-14.92,20250113,70900,15.80,20250409,130200,-36.94,20240828,70900,15.80,20250409,0.54,Y,185750,2500,345 억,,2089550,N,N,1283,N,00,N
20250516,130739,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,82100,0,3,0.00,492336000,5995,18.52,82100,82600,81400,106700,57500,82100,82124.44,15.14,0,-766,84966,83532,82566,81132,80166,84250,81850,345,24600,2500,64030,100,1,13802780,11332,10.39,1.18,12,0.04,7902.00,69415.00,124376,20240828,-33.99,70900,20250409,15.80,96500,-14.92,20250113,70900,15.80,20250409,130200,-36.94,20240828,70900,15.80,20250409,0.54,Y,185750,2500,345 억,,2089550,N,N,1283,N,00,N
20250516,120743,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,82100,0,3,0.00,431968400,5260,16.25,82100,82600,81400,106700,57500,82100,82123.27,15.14,0,-344,84966,83532,82566,81132,80166,84250,81850,345,24600,2500,64030,100,1,13802780,11332,10.39,1.18,12,0.04,7902.00,69415.00,124376,20240828,-33.99,70900,20250409,15.80,96500,-14.92,20250113,70900,15.80,20250409,130200,-36.94,20240828,70900,15.80,20250409,0.54,Y,185750,2500,345 억,,2089550,N,N,1283,N,00,N
20250516,110713,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,82500,400,2,0.49,289028400,3523,10.88,82100,82600,81400,106700,57500,82100,82040.42,15.14,0,577,84966,83532,82566,81132,80166,84250,81850,345,24600,2500,64030,100,1,13802780,11387,10.44,1.19,12,0.03,7902.00,69415.00,124376,20240828,-33.67,70900,20250409,16.36,96500,-14.51,20250113,70900,16.36,20250409,130200,-36.64,20240828,70900,16.36,20250409,0.54,Y,185750,2500,345 억,,2089550,N,N,1283,N,00,N
20250516,100739,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,82200,100,2,0.12,224910800,2745,8.48,82100,82500,81400,106700,57500,82100,81934.72,15.14,0,349,84966,83532,82566,81132,80166,84250,81850,345,24600,2500,64030,100,1,13802780,11346,10.40,1.18,12,0.02,7902.00,69415.00,124376,20240828,-33.91,70900,20250409,15.94,96500,-14.82,20250113,70900,15.94,20250409,130200,-36.87,20240828,70900,15.94,20250409,0.54,Y,185750,2500,345 억,,2089550,N,N,1283,N,00,N
20250516,090746,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,82000,-100,5,-0.12,51383400,625,1.93,82100,82500,82000,106700,57500,82100,82213.44,15.14,0,171,84966,83532,82566,81132,80166,84250,81850,345,24600,2500,64030,100,1,13802780,11318,10.38,1.18,12,0.00,7902.00,69415.00,124376,20240828,-34.07,70900,20250409,15.66,96500,-15.03,20250113,70900,15.66,20250409,130200,-37.02,20240828,70900,15.66,20250409,0.54,Y,185750,2500,345 억,,2089550,N,N,1283,N,00,N
20250515,160838,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,82100,-800,5,-0.97,1033709500,12566,39.89,82000,84000,81600,107700,58100,82900,82262.56,15.13,0,-1364,86366,84632,82166,80432,77966,85500,81300,345,24800,2500,64660,100,1,13802780,11332,10.39,1.18,12,0.09,7902.00,69415.00,124376,20240828,-33.99,70900,20250409,15.80,96500,-14.92,20250113,70900,15.80,20250409,130200,-36.94,20240828,70900,15.80,20250409,0.54,Y,185750,2500,345 억,,2088251,N,N,1283,N,00,N
20250515,150848,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,82400,-500,5,-0.60,929210700,11294,35.85,82000,84000,81600,107700,58100,82900,82274.72,15.13,0,-1335,86366,84632,82166,80432,77966,85500,81300,345,24800,2500,64660,100,1,13802780,11373,10.43,1.19,12,0.08,7902.00,69415.00,124376,20240828,-33.75,70900,20250409,16.22,96500,-14.61,20250113,70900,16.22,20250409,130200,-36.71,20240828,70900,16.22,20250409,0.54,Y,185750,2500,345 억,,2088251,N,N,1274,N,00,N
20250515,140848,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,82500,-400,5,-0.48,654819100,7965,25.28,82000,84000,81600,107700,58100,82900,82212.07,15.13,0,492,86366,84632,82166,80432,77966,85500,81300,345,24800,2500,64660,100,1,13802780,11387,10.44,1.19,12,0.06,7902.00,69415.00,124376,20240828,-33.67,70900,20250409,16.36,96500,-14.51,20250113,70900,16.36,20250409,130200,-36.64,20240828,70900,16.36,20250409,0.54,Y,185750,2500,345 억,,2088251,N,N,1274,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 160733 55 30.00 KOSPI200 제약 N N N Y 40 N 81800 -300 5 -0.37 867172000 10564 32.64 82100 82600 81400 106700 57500 82100 82087.49 15.14 0 -2271 84966 83532 82566 81132 80166 84250 81850 345 24600 2500 64030 100 1 13802780 11291 10.35 1.18 12 0.08 7902.00 69415.00 124376 20240828 -34.23 70900 20250409 15.37 96500 -15.23 20250113 70900 15.37 20250409 130200 -37.17 20240828 70900 15.37 20250409 0.54 Y 185750 2500 345 억 2089550 N N 2095 N 00 N
3 20250516 150747 55 30.00 KOSPI200 제약 N N N Y 40 N 81900 -200 5 -0.24 791616700 9641 29.79 82100 82600 81400 106700 57500 82100 82109.40 15.14 0 -2410 84966 83532 82566 81132 80166 84250 81850 345 24600 2500 64030 100 1 13802780 11304 10.36 1.18 12 0.07 7902.00 69415.00 124376 20240828 -34.15 70900 20250409 15.51 96500 -15.13 20250113 70900 15.51 20250409 130200 -37.10 20240828 70900 15.51 20250409 0.54 Y 185750 2500 345 억 2089550 N N 1283 N 00 N
4 20250516 140741 55 30.00 KOSPI200 제약 N N N Y 40 N 82100 0 3 0.00 615379100 7494 23.15 82100 82600 81400 106700 57500 82100 82116.24 15.14 0 -1531 84966 83532 82566 81132 80166 84250 81850 345 24600 2500 64030 100 1 13802780 11332 10.39 1.18 12 0.05 7902.00 69415.00 124376 20240828 -33.99 70900 20250409 15.80 96500 -14.92 20250113 70900 15.80 20250409 130200 -36.94 20240828 70900 15.80 20250409 0.54 Y 185750 2500 345 억 2089550 N N 1283 N 00 N
5 20250516 130739 55 30.00 KOSPI200 제약 N N N Y 40 N 82100 0 3 0.00 492336000 5995 18.52 82100 82600 81400 106700 57500 82100 82124.44 15.14 0 -766 84966 83532 82566 81132 80166 84250 81850 345 24600 2500 64030 100 1 13802780 11332 10.39 1.18 12 0.04 7902.00 69415.00 124376 20240828 -33.99 70900 20250409 15.80 96500 -14.92 20250113 70900 15.80 20250409 130200 -36.94 20240828 70900 15.80 20250409 0.54 Y 185750 2500 345 억 2089550 N N 1283 N 00 N
6 20250516 120743 55 30.00 KOSPI200 제약 N N N Y 40 N 82100 0 3 0.00 431968400 5260 16.25 82100 82600 81400 106700 57500 82100 82123.27 15.14 0 -344 84966 83532 82566 81132 80166 84250 81850 345 24600 2500 64030 100 1 13802780 11332 10.39 1.18 12 0.04 7902.00 69415.00 124376 20240828 -33.99 70900 20250409 15.80 96500 -14.92 20250113 70900 15.80 20250409 130200 -36.94 20240828 70900 15.80 20250409 0.54 Y 185750 2500 345 억 2089550 N N 1283 N 00 N
7 20250516 110713 55 30.00 KOSPI200 제약 N N N Y 40 N 82500 400 2 0.49 289028400 3523 10.88 82100 82600 81400 106700 57500 82100 82040.42 15.14 0 577 84966 83532 82566 81132 80166 84250 81850 345 24600 2500 64030 100 1 13802780 11387 10.44 1.19 12 0.03 7902.00 69415.00 124376 20240828 -33.67 70900 20250409 16.36 96500 -14.51 20250113 70900 16.36 20250409 130200 -36.64 20240828 70900 16.36 20250409 0.54 Y 185750 2500 345 억 2089550 N N 1283 N 00 N
8 20250516 100739 55 30.00 KOSPI200 제약 N N N Y 40 N 82200 100 2 0.12 224910800 2745 8.48 82100 82500 81400 106700 57500 82100 81934.72 15.14 0 349 84966 83532 82566 81132 80166 84250 81850 345 24600 2500 64030 100 1 13802780 11346 10.40 1.18 12 0.02 7902.00 69415.00 124376 20240828 -33.91 70900 20250409 15.94 96500 -14.82 20250113 70900 15.94 20250409 130200 -36.87 20240828 70900 15.94 20250409 0.54 Y 185750 2500 345 억 2089550 N N 1283 N 00 N
9 20250516 090746 55 30.00 KOSPI200 제약 N N N Y 40 N 82000 -100 5 -0.12 51383400 625 1.93 82100 82500 82000 106700 57500 82100 82213.44 15.14 0 171 84966 83532 82566 81132 80166 84250 81850 345 24600 2500 64030 100 1 13802780 11318 10.38 1.18 12 0.00 7902.00 69415.00 124376 20240828 -34.07 70900 20250409 15.66 96500 -15.03 20250113 70900 15.66 20250409 130200 -37.02 20240828 70900 15.66 20250409 0.54 Y 185750 2500 345 억 2089550 N N 1283 N 00 N
10 20250515 160838 55 30.00 KOSPI200 제약 N N N Y 40 N 82100 -800 5 -0.97 1033709500 12566 39.89 82000 84000 81600 107700 58100 82900 82262.56 15.13 0 -1364 86366 84632 82166 80432 77966 85500 81300 345 24800 2500 64660 100 1 13802780 11332 10.39 1.18 12 0.09 7902.00 69415.00 124376 20240828 -33.99 70900 20250409 15.80 96500 -14.92 20250113 70900 15.80 20250409 130200 -36.94 20240828 70900 15.80 20250409 0.54 Y 185750 2500 345 억 2088251 N N 1283 N 00 N
11 20250515 150848 55 30.00 KOSPI200 제약 N N N Y 40 N 82400 -500 5 -0.60 929210700 11294 35.85 82000 84000 81600 107700 58100 82900 82274.72 15.13 0 -1335 86366 84632 82166 80432 77966 85500 81300 345 24800 2500 64660 100 1 13802780 11373 10.43 1.19 12 0.08 7902.00 69415.00 124376 20240828 -33.75 70900 20250409 16.22 96500 -14.61 20250113 70900 16.22 20250409 130200 -36.71 20240828 70900 16.22 20250409 0.54 Y 185750 2500 345 억 2088251 N N 1274 N 00 N
12 20250515 140848 55 30.00 KOSPI200 제약 N N N Y 40 N 82500 -400 5 -0.48 654819100 7965 25.28 82000 84000 81600 107700 58100 82900 82212.07 15.13 0 492 86366 84632 82166 80432 77966 85500 81300 345 24800 2500 64660 100 1 13802780 11387 10.44 1.19 12 0.06 7902.00 69415.00 124376 20240828 -33.67 70900 20250409 16.36 96500 -14.51 20250113 70900 16.36 20250409 130200 -36.64 20240828 70900 16.36 20250409 0.54 Y 185750 2500 345 억 2088251 N N 1274 N 00 N