ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 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
20250513,160749,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,277000,7500,2,2.78,38735887500,139621,126.76,272500,283500,271500,350000,189000,269500,277436.03,11.84,0,-46982,281500,275500,267000,261000,252500,271250,256750,320,80500,2500,204820,500,1,12810991,35486,29.25,3.15,12,1.09,9470.00,88067.00,375000,20241018,-26.13,214500,20250407,29.14,287500,-3.65,20250107,214500,29.14,20250407,375000,-26.13,20241018,214500,29.14,20250407,1.20,Y,128940,2500,320 억,,1516517,N,N,10309,N,00,N
20250513,150759,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,278000,8500,2,3.15,36097797500,130099,118.11,272500,283500,271500,350000,189000,269500,277464.07,11.84,0,-43156,281500,275500,267000,261000,252500,271250,256750,320,80500,2500,204820,500,1,12810991,35615,29.36,3.16,12,1.02,9470.00,88067.00,375000,20241018,-25.87,214500,20250407,29.60,287500,-3.30,20250107,214500,29.60,20250407,375000,-25.87,20241018,214500,29.60,20250407,1.20,Y,128940,2500,320 억,,1516517,N,N,11480,N,00,N
20250513,140759,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,276500,7000,2,2.60,30750455000,110790,100.58,272500,283500,271500,350000,189000,269500,277556.23,11.84,0,-32438,281500,275500,267000,261000,252500,271250,256750,320,80500,2500,204820,500,1,12810991,35422,29.20,3.14,12,0.86,9470.00,88067.00,375000,20241018,-26.27,214500,20250407,28.90,287500,-3.83,20250107,214500,28.90,20250407,375000,-26.27,20241018,214500,28.90,20250407,1.20,Y,128940,2500,320 억,,1516517,N,N,11480,N,00,N
20250513,130800,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,277000,7500,2,2.78,27146237000,97791,88.78,272500,283500,271500,350000,189000,269500,277594.43,11.84,0,-26182,281500,275500,267000,261000,252500,271250,256750,320,80500,2500,204820,500,1,12810991,35486,29.25,3.15,12,0.76,9470.00,88067.00,375000,20241018,-26.13,214500,20250407,29.14,287500,-3.65,20250107,214500,29.14,20250407,375000,-26.13,20241018,214500,29.14,20250407,1.20,Y,128940,2500,320 억,,1516517,N,N,11480,N,00,N
20250513,120802,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,279500,10000,2,3.71,23255909500,83783,76.06,272500,283500,271500,350000,189000,269500,277573.13,11.84,0,-19632,281500,275500,267000,261000,252500,271250,256750,320,80500,2500,204820,500,1,12810991,35807,29.51,3.17,12,0.65,9470.00,88067.00,375000,20241018,-25.47,214500,20250407,30.30,287500,-2.78,20250107,214500,30.30,20250407,375000,-25.47,20241018,214500,30.30,20250407,1.20,Y,128940,2500,320 억,,1516517,N,N,11480,N,00,N
20250513,110801,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,281500,12000,2,4.45,19041795750,68702,62.37,272500,283500,271500,350000,189000,269500,277165.09,11.84,0,-15281,281500,275500,267000,261000,252500,271250,256750,320,80500,2500,204820,500,1,12810991,36063,29.73,3.20,12,0.54,9470.00,88067.00,375000,20241018,-24.93,214500,20250407,31.24,287500,-2.09,20250107,214500,31.24,20250407,375000,-24.93,20241018,214500,31.24,20250407,1.20,Y,128940,2500,320 억,,1516517,N,N,11480,N,00,N
20250513,100803,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,273500,4000,2,1.48,9468638250,34456,31.28,272500,278500,271500,350000,189000,269500,274803.76,11.84,0,-7106,281500,275500,267000,261000,252500,271250,256750,320,80500,2500,204820,500,1,12810991,35038,28.88,3.11,12,0.27,9470.00,88067.00,375000,20241018,-27.07,214500,20250407,27.51,287500,-4.87,20250107,214500,27.51,20250407,375000,-27.07,20241018,214500,27.51,20250407,1.20,Y,128940,2500,320 억,,1516517,N,N,11480,N,00,N
20250513,090806,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,274500,5000,2,1.86,2267333000,8280,7.52,272500,275500,271500,350000,189000,269500,273832.49,11.84,0,-206,281500,275500,267000,261000,252500,271250,256750,320,80500,2500,204820,500,1,12810991,35166,28.99,3.12,12,0.06,9470.00,88067.00,375000,20241018,-26.80,214500,20250407,27.97,287500,-4.52,20250107,214500,27.97,20250407,375000,-26.80,20241018,214500,27.97,20250407,1.20,Y,128940,2500,320 억,,1516517,N,N,11480,N,00,N
20250512,160746,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,269500,-2000,5,-0.74,29428501500,110147,75.38,273000,273000,258500,352500,190500,271500,267174.51,12.11,0,-30799,282833,277166,269333,263666,255833,280000,266500,320,81000,2500,206340,500,1,12810991,34526,28.46,3.06,12,0.86,9470.00,88067.00,375000,20241018,-28.13,214500,20250407,25.64,287500,-6.26,20250107,214500,25.64,20250407,375000,-28.13,20241018,214500,25.64,20250407,1.14,Y,128940,2500,320 억,,1551678,N,N,11478,N,00,N
20250512,150755,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,269500,-2000,5,-0.74,27627826250,103470,70.81,273000,273000,258500,352500,190500,271500,267012.91,12.11,0,-27306,282833,277166,269333,263666,255833,280000,266500,320,81000,2500,206340,500,1,12810991,34526,28.46,3.06,12,0.81,9470.00,88067.00,375000,20241018,-28.13,214500,20250407,25.64,287500,-6.26,20250107,214500,25.64,20250407,375000,-28.13,20241018,214500,25.64,20250407,1.14,Y,128940,2500,320 억,,1551678,N,N,6515,N,00,N
20250512,140753,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,272000,500,2,0.18,24702777750,92640,63.40,273000,273000,258500,352500,190500,271500,266653.47,12.11,0,-22655,282833,277166,269333,263666,255833,280000,266500,320,81000,2500,206340,500,1,12810991,34846,28.72,3.09,12,0.72,9470.00,88067.00,375000,20241018,-27.47,214500,20250407,26.81,287500,-5.39,20250107,214500,26.81,20250407,375000,-27.47,20241018,214500,26.81,20250407,1.14,Y,128940,2500,320 억,,1551678,N,N,6515,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 20250513 160749 55 30.00 KOSPI200 제약 N N N Y 40 N 277000 7500 2 2.78 38735887500 139621 126.76 272500 283500 271500 350000 189000 269500 277436.03 11.84 0 -46982 281500 275500 267000 261000 252500 271250 256750 320 80500 2500 204820 500 1 12810991 35486 29.25 3.15 12 1.09 9470.00 88067.00 375000 20241018 -26.13 214500 20250407 29.14 287500 -3.65 20250107 214500 29.14 20250407 375000 -26.13 20241018 214500 29.14 20250407 1.20 Y 128940 2500 320 억 1516517 N N 10309 N 00 N
3 20250513 150759 55 30.00 KOSPI200 제약 N N N Y 40 N 278000 8500 2 3.15 36097797500 130099 118.11 272500 283500 271500 350000 189000 269500 277464.07 11.84 0 -43156 281500 275500 267000 261000 252500 271250 256750 320 80500 2500 204820 500 1 12810991 35615 29.36 3.16 12 1.02 9470.00 88067.00 375000 20241018 -25.87 214500 20250407 29.60 287500 -3.30 20250107 214500 29.60 20250407 375000 -25.87 20241018 214500 29.60 20250407 1.20 Y 128940 2500 320 억 1516517 N N 11480 N 00 N
4 20250513 140759 55 30.00 KOSPI200 제약 N N N Y 40 N 276500 7000 2 2.60 30750455000 110790 100.58 272500 283500 271500 350000 189000 269500 277556.23 11.84 0 -32438 281500 275500 267000 261000 252500 271250 256750 320 80500 2500 204820 500 1 12810991 35422 29.20 3.14 12 0.86 9470.00 88067.00 375000 20241018 -26.27 214500 20250407 28.90 287500 -3.83 20250107 214500 28.90 20250407 375000 -26.27 20241018 214500 28.90 20250407 1.20 Y 128940 2500 320 억 1516517 N N 11480 N 00 N
5 20250513 130800 55 30.00 KOSPI200 제약 N N N Y 40 N 277000 7500 2 2.78 27146237000 97791 88.78 272500 283500 271500 350000 189000 269500 277594.43 11.84 0 -26182 281500 275500 267000 261000 252500 271250 256750 320 80500 2500 204820 500 1 12810991 35486 29.25 3.15 12 0.76 9470.00 88067.00 375000 20241018 -26.13 214500 20250407 29.14 287500 -3.65 20250107 214500 29.14 20250407 375000 -26.13 20241018 214500 29.14 20250407 1.20 Y 128940 2500 320 억 1516517 N N 11480 N 00 N
6 20250513 120802 55 30.00 KOSPI200 제약 N N N Y 40 N 279500 10000 2 3.71 23255909500 83783 76.06 272500 283500 271500 350000 189000 269500 277573.13 11.84 0 -19632 281500 275500 267000 261000 252500 271250 256750 320 80500 2500 204820 500 1 12810991 35807 29.51 3.17 12 0.65 9470.00 88067.00 375000 20241018 -25.47 214500 20250407 30.30 287500 -2.78 20250107 214500 30.30 20250407 375000 -25.47 20241018 214500 30.30 20250407 1.20 Y 128940 2500 320 억 1516517 N N 11480 N 00 N
7 20250513 110801 55 30.00 KOSPI200 제약 N N N Y 40 N 281500 12000 2 4.45 19041795750 68702 62.37 272500 283500 271500 350000 189000 269500 277165.09 11.84 0 -15281 281500 275500 267000 261000 252500 271250 256750 320 80500 2500 204820 500 1 12810991 36063 29.73 3.20 12 0.54 9470.00 88067.00 375000 20241018 -24.93 214500 20250407 31.24 287500 -2.09 20250107 214500 31.24 20250407 375000 -24.93 20241018 214500 31.24 20250407 1.20 Y 128940 2500 320 억 1516517 N N 11480 N 00 N
8 20250513 100803 55 30.00 KOSPI200 제약 N N N Y 40 N 273500 4000 2 1.48 9468638250 34456 31.28 272500 278500 271500 350000 189000 269500 274803.76 11.84 0 -7106 281500 275500 267000 261000 252500 271250 256750 320 80500 2500 204820 500 1 12810991 35038 28.88 3.11 12 0.27 9470.00 88067.00 375000 20241018 -27.07 214500 20250407 27.51 287500 -4.87 20250107 214500 27.51 20250407 375000 -27.07 20241018 214500 27.51 20250407 1.20 Y 128940 2500 320 억 1516517 N N 11480 N 00 N
9 20250513 090806 55 30.00 KOSPI200 제약 N N N Y 40 N 274500 5000 2 1.86 2267333000 8280 7.52 272500 275500 271500 350000 189000 269500 273832.49 11.84 0 -206 281500 275500 267000 261000 252500 271250 256750 320 80500 2500 204820 500 1 12810991 35166 28.99 3.12 12 0.06 9470.00 88067.00 375000 20241018 -26.80 214500 20250407 27.97 287500 -4.52 20250107 214500 27.97 20250407 375000 -26.80 20241018 214500 27.97 20250407 1.20 Y 128940 2500 320 억 1516517 N N 11480 N 00 N
10 20250512 160746 55 30.00 KOSPI200 제약 N N N Y 40 N 269500 -2000 5 -0.74 29428501500 110147 75.38 273000 273000 258500 352500 190500 271500 267174.51 12.11 0 -30799 282833 277166 269333 263666 255833 280000 266500 320 81000 2500 206340 500 1 12810991 34526 28.46 3.06 12 0.86 9470.00 88067.00 375000 20241018 -28.13 214500 20250407 25.64 287500 -6.26 20250107 214500 25.64 20250407 375000 -28.13 20241018 214500 25.64 20250407 1.14 Y 128940 2500 320 억 1551678 N N 11478 N 00 N
11 20250512 150755 55 30.00 KOSPI200 제약 N N N Y 40 N 269500 -2000 5 -0.74 27627826250 103470 70.81 273000 273000 258500 352500 190500 271500 267012.91 12.11 0 -27306 282833 277166 269333 263666 255833 280000 266500 320 81000 2500 206340 500 1 12810991 34526 28.46 3.06 12 0.81 9470.00 88067.00 375000 20241018 -28.13 214500 20250407 25.64 287500 -6.26 20250107 214500 25.64 20250407 375000 -28.13 20241018 214500 25.64 20250407 1.14 Y 128940 2500 320 억 1551678 N N 6515 N 00 N
12 20250512 140753 55 30.00 KOSPI200 제약 N N N Y 40 N 272000 500 2 0.18 24702777750 92640 63.40 273000 273000 258500 352500 190500 271500 266653.47 12.11 0 -22655 282833 277166 269333 263666 255833 280000 266500 320 81000 2500 206340 500 1 12810991 34846 28.72 3.09 12 0.72 9470.00 88067.00 375000 20241018 -27.47 214500 20250407 26.81 287500 -5.39 20250107 214500 26.81 20250407 375000 -27.47 20241018 214500 26.81 20250407 1.14 Y 128940 2500 320 억 1551678 N N 6515 N 00 N