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
207940/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
20250516,160752,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1002000,4000,2,0.40,31450547000,31403,82.39,1000000,1007000,997000,1297000,699000,998000,1001513.01,12.97,0,-3676,1010666,1004332,999666,993332,988666,1007500,996500,1779,299000,2500,778440,1000,1,71174000,713163,65.83,6.54,12,0.04,15221.00,153212.00,1209000,20250214,-17.12,721000,20240530,38.97,1209000,-17.12,20250214,924000,8.44,20250102,1209000,-17.12,20250214,721000,38.97,20240530,0.08,Y,207940,2500,1779 억,,9232184,N,N,617,N,00,N
20250516,150807,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1006000,8000,2,0.80,26358266000,26331,69.08,1000000,1007000,997000,1297000,699000,998000,1001035.51,12.97,0,-3616,1010666,1004332,999666,993332,988666,1007500,996500,1779,299000,2500,778440,1000,1,71174000,716010,66.09,6.57,12,0.04,15221.00,153212.00,1209000,20250214,-16.79,721000,20240530,39.53,1209000,-16.79,20250214,924000,8.87,20250102,1209000,-16.79,20250214,721000,39.53,20240530,0.08,Y,207940,2500,1779 억,,9232184,N,N,183,N,00,N
20250516,140801,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1000500,2500,2,0.25,18850065000,18847,49.45,1000000,1006500,997000,1297000,699000,998000,1000162.63,12.97,0,-3316,1010666,1004332,999666,993332,988666,1007500,996500,1779,299000,2500,778440,1000,1,71174000,712096,65.73,6.53,12,0.03,15221.00,153212.00,1209000,20250214,-17.25,721000,20240530,38.77,1209000,-17.25,20250214,924000,8.28,20250102,1209000,-17.25,20250214,721000,38.77,20240530,0.08,Y,207940,2500,1779 억,,9232184,N,N,183,N,00,N
20250516,130759,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1001000,3000,2,0.30,14029095000,14031,36.81,1000000,1006500,997000,1297000,699000,998000,999864.23,12.97,0,-3324,1010666,1004332,999666,993332,988666,1007500,996500,1779,299000,2500,778440,1000,1,71174000,712452,65.76,6.53,12,0.02,15221.00,153212.00,1209000,20250214,-17.20,721000,20240530,38.83,1209000,-17.20,20250214,924000,8.33,20250102,1209000,-17.20,20250214,721000,38.83,20240530,0.08,Y,207940,2500,1779 억,,9232184,N,N,183,N,00,N
20250516,120803,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,999000,1000,2,0.10,11427020000,11429,29.98,1000000,1006500,997000,1297000,699000,998000,999826.76,12.97,0,-2957,1010666,1004332,999666,993332,988666,1007500,996500,1779,299000,2500,778440,1000,1,71174000,711028,65.63,6.52,12,0.02,15221.00,153212.00,1209000,20250214,-17.37,721000,20240530,38.56,1209000,-17.37,20250214,924000,8.12,20250102,1209000,-17.37,20250214,721000,38.56,20240530,0.08,Y,207940,2500,1779 억,,9232184,N,N,183,N,00,N
20250516,110731,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,999000,1000,2,0.10,9194592500,9194,24.12,1000000,1006500,997000,1297000,699000,998000,1000064.44,12.97,0,-2395,1010666,1004332,999666,993332,988666,1007500,996500,1779,299000,2500,778440,1000,1,71174000,711028,65.63,6.52,12,0.01,15221.00,153212.00,1209000,20250214,-17.37,721000,20240530,38.56,1209000,-17.37,20250214,924000,8.12,20250102,1209000,-17.37,20250214,721000,38.56,20240530,0.08,Y,207940,2500,1779 억,,9232184,N,N,183,N,00,N
20250516,100757,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1001000,3000,2,0.30,6697728500,6695,17.56,1000000,1006500,997000,1297000,699000,998000,1000407.54,12.97,0,-1688,1010666,1004332,999666,993332,988666,1007500,996500,1779,299000,2500,778440,1000,1,71174000,712452,65.76,6.53,12,0.01,15221.00,153212.00,1209000,20250214,-17.20,721000,20240530,38.83,1209000,-17.20,20250214,924000,8.33,20250102,1209000,-17.20,20250214,721000,38.83,20240530,0.08,Y,207940,2500,1779 억,,9232184,N,N,183,N,00,N
20250516,090805,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1002000,4000,2,0.40,1397636000,1396,3.66,1000000,1004000,999000,1297000,699000,998000,1001171.92,12.97,0,-112,1010666,1004332,999666,993332,988666,1007500,996500,1779,299000,2500,778440,1000,1,71174000,713163,65.83,6.54,12,0.00,15221.00,153212.00,1209000,20250214,-17.12,721000,20240530,38.97,1209000,-17.12,20250214,924000,8.44,20250102,1209000,-17.12,20250214,721000,38.97,20240530,0.08,Y,207940,2500,1779 억,,9232184,N,N,183,N,00,N
20250515,160901,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,998000,-7000,5,-0.70,38100302500,38117,56.12,996000,1006000,995000,1306000,704000,1005000,999562.43,12.97,0,6112,1027666,1016332,1002666,991332,977666,1022000,997000,1779,301000,2500,783900,1000,1,71174000,710317,65.57,6.51,12,0.05,15221.00,153212.00,1209000,20250214,-17.45,721000,20240530,38.42,1209000,-17.45,20250214,924000,8.01,20250102,1209000,-17.45,20250214,721000,38.42,20240530,0.08,Y,207940,2500,1779 억,,9233582,N,N,183,N,00,N
20250515,150911,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1000000,-5000,5,-0.50,31624543500,31630,46.57,996000,1006000,995000,1306000,704000,1005000,999827.49,12.97,0,4203,1027666,1016332,1002666,991332,977666,1022000,997000,1779,301000,2500,783900,1000,1,71174000,711740,65.70,6.53,12,0.04,15221.00,153212.00,1209000,20250214,-17.29,721000,20240530,38.70,1209000,-17.29,20250214,924000,8.23,20250102,1209000,-17.29,20250214,721000,38.70,20240530,0.08,Y,207940,2500,1779 억,,9233582,N,N,2527,N,00,N
20250515,140912,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1000000,-5000,5,-0.50,27648239500,27655,40.72,996000,1006000,995000,1306000,704000,1005000,999755.54,12.97,0,2358,1027666,1016332,1002666,991332,977666,1022000,997000,1779,301000,2500,783900,1000,1,71174000,711740,65.70,6.53,12,0.04,15221.00,153212.00,1209000,20250214,-17.29,721000,20240530,38.70,1209000,-17.29,20250214,924000,8.23,20250102,1209000,-17.29,20250214,721000,38.70,20240530,0.08,Y,207940,2500,1779 억,,9233582,N,N,2527,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 160752 55 20.00 KOSPI200 제약 N N N Y 40 Y 1002000 4000 2 0.40 31450547000 31403 82.39 1000000 1007000 997000 1297000 699000 998000 1001513.01 12.97 0 -3676 1010666 1004332 999666 993332 988666 1007500 996500 1779 299000 2500 778440 1000 1 71174000 713163 65.83 6.54 12 0.04 15221.00 153212.00 1209000 20250214 -17.12 721000 20240530 38.97 1209000 -17.12 20250214 924000 8.44 20250102 1209000 -17.12 20250214 721000 38.97 20240530 0.08 Y 207940 2500 1779 억 9232184 N N 617 N 00 N
3 20250516 150807 55 20.00 KOSPI200 제약 N N N Y 40 Y 1006000 8000 2 0.80 26358266000 26331 69.08 1000000 1007000 997000 1297000 699000 998000 1001035.51 12.97 0 -3616 1010666 1004332 999666 993332 988666 1007500 996500 1779 299000 2500 778440 1000 1 71174000 716010 66.09 6.57 12 0.04 15221.00 153212.00 1209000 20250214 -16.79 721000 20240530 39.53 1209000 -16.79 20250214 924000 8.87 20250102 1209000 -16.79 20250214 721000 39.53 20240530 0.08 Y 207940 2500 1779 억 9232184 N N 183 N 00 N
4 20250516 140801 55 20.00 KOSPI200 제약 N N N Y 40 Y 1000500 2500 2 0.25 18850065000 18847 49.45 1000000 1006500 997000 1297000 699000 998000 1000162.63 12.97 0 -3316 1010666 1004332 999666 993332 988666 1007500 996500 1779 299000 2500 778440 1000 1 71174000 712096 65.73 6.53 12 0.03 15221.00 153212.00 1209000 20250214 -17.25 721000 20240530 38.77 1209000 -17.25 20250214 924000 8.28 20250102 1209000 -17.25 20250214 721000 38.77 20240530 0.08 Y 207940 2500 1779 억 9232184 N N 183 N 00 N
5 20250516 130759 55 20.00 KOSPI200 제약 N N N Y 40 Y 1001000 3000 2 0.30 14029095000 14031 36.81 1000000 1006500 997000 1297000 699000 998000 999864.23 12.97 0 -3324 1010666 1004332 999666 993332 988666 1007500 996500 1779 299000 2500 778440 1000 1 71174000 712452 65.76 6.53 12 0.02 15221.00 153212.00 1209000 20250214 -17.20 721000 20240530 38.83 1209000 -17.20 20250214 924000 8.33 20250102 1209000 -17.20 20250214 721000 38.83 20240530 0.08 Y 207940 2500 1779 억 9232184 N N 183 N 00 N
6 20250516 120803 55 20.00 KOSPI200 제약 N N N Y 40 Y 999000 1000 2 0.10 11427020000 11429 29.98 1000000 1006500 997000 1297000 699000 998000 999826.76 12.97 0 -2957 1010666 1004332 999666 993332 988666 1007500 996500 1779 299000 2500 778440 1000 1 71174000 711028 65.63 6.52 12 0.02 15221.00 153212.00 1209000 20250214 -17.37 721000 20240530 38.56 1209000 -17.37 20250214 924000 8.12 20250102 1209000 -17.37 20250214 721000 38.56 20240530 0.08 Y 207940 2500 1779 억 9232184 N N 183 N 00 N
7 20250516 110731 55 20.00 KOSPI200 제약 N N N Y 40 Y 999000 1000 2 0.10 9194592500 9194 24.12 1000000 1006500 997000 1297000 699000 998000 1000064.44 12.97 0 -2395 1010666 1004332 999666 993332 988666 1007500 996500 1779 299000 2500 778440 1000 1 71174000 711028 65.63 6.52 12 0.01 15221.00 153212.00 1209000 20250214 -17.37 721000 20240530 38.56 1209000 -17.37 20250214 924000 8.12 20250102 1209000 -17.37 20250214 721000 38.56 20240530 0.08 Y 207940 2500 1779 억 9232184 N N 183 N 00 N
8 20250516 100757 55 20.00 KOSPI200 제약 N N N Y 40 Y 1001000 3000 2 0.30 6697728500 6695 17.56 1000000 1006500 997000 1297000 699000 998000 1000407.54 12.97 0 -1688 1010666 1004332 999666 993332 988666 1007500 996500 1779 299000 2500 778440 1000 1 71174000 712452 65.76 6.53 12 0.01 15221.00 153212.00 1209000 20250214 -17.20 721000 20240530 38.83 1209000 -17.20 20250214 924000 8.33 20250102 1209000 -17.20 20250214 721000 38.83 20240530 0.08 Y 207940 2500 1779 억 9232184 N N 183 N 00 N
9 20250516 090805 55 20.00 KOSPI200 제약 N N N Y 40 Y 1002000 4000 2 0.40 1397636000 1396 3.66 1000000 1004000 999000 1297000 699000 998000 1001171.92 12.97 0 -112 1010666 1004332 999666 993332 988666 1007500 996500 1779 299000 2500 778440 1000 1 71174000 713163 65.83 6.54 12 0.00 15221.00 153212.00 1209000 20250214 -17.12 721000 20240530 38.97 1209000 -17.12 20250214 924000 8.44 20250102 1209000 -17.12 20250214 721000 38.97 20240530 0.08 Y 207940 2500 1779 억 9232184 N N 183 N 00 N
10 20250515 160901 55 20.00 KOSPI200 제약 N N N Y 40 Y 998000 -7000 5 -0.70 38100302500 38117 56.12 996000 1006000 995000 1306000 704000 1005000 999562.43 12.97 0 6112 1027666 1016332 1002666 991332 977666 1022000 997000 1779 301000 2500 783900 1000 1 71174000 710317 65.57 6.51 12 0.05 15221.00 153212.00 1209000 20250214 -17.45 721000 20240530 38.42 1209000 -17.45 20250214 924000 8.01 20250102 1209000 -17.45 20250214 721000 38.42 20240530 0.08 Y 207940 2500 1779 억 9233582 N N 183 N 00 N
11 20250515 150911 55 20.00 KOSPI200 제약 N N N Y 40 Y 1000000 -5000 5 -0.50 31624543500 31630 46.57 996000 1006000 995000 1306000 704000 1005000 999827.49 12.97 0 4203 1027666 1016332 1002666 991332 977666 1022000 997000 1779 301000 2500 783900 1000 1 71174000 711740 65.70 6.53 12 0.04 15221.00 153212.00 1209000 20250214 -17.29 721000 20240530 38.70 1209000 -17.29 20250214 924000 8.23 20250102 1209000 -17.29 20250214 721000 38.70 20240530 0.08 Y 207940 2500 1779 억 9233582 N N 2527 N 00 N
12 20250515 140912 55 20.00 KOSPI200 제약 N N N Y 40 Y 1000000 -5000 5 -0.50 27648239500 27655 40.72 996000 1006000 995000 1306000 704000 1005000 999755.54 12.97 0 2358 1027666 1016332 1002666 991332 977666 1022000 997000 1779 301000 2500 783900 1000 1 71174000 711740 65.70 6.53 12 0.04 15221.00 153212.00 1209000 20250214 -17.29 721000 20240530 38.70 1209000 -17.29 20250214 924000 8.23 20250102 1209000 -17.29 20250214 721000 38.70 20240530 0.08 Y 207940 2500 1779 억 9233582 N N 2527 N 00 N