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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000100/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
20250512,160101,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,105000,-2200,5,-2.05,47124485950,448995,141.24,107000,107100,103800,139300,75100,107200,104955.46,18.16,0,-22053,111666,109432,108066,105832,104466,108750,105150,802,32100,1000,79320,100,1,80209064,84220,120.83,3.68,12,0.56,869.00,28505.00,166900,20241015,-37.09,68400,20240530,53.51,140700,-25.37,20250207,100400,4.58,20250409,166900,-37.09,20241015,68400,53.51,20240530,2.13,Y,000100,1000,802 억,,14562725,N,N,37788,N,00,N
20250512,150102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,104900,-2300,5,-2.15,43963927450,418881,131.76,107000,107100,103800,139300,75100,107200,104955.65,18.16,0,-30809,111666,109432,108066,105832,104466,108750,105150,802,32100,1000,79320,100,1,80209064,84139,120.71,3.68,12,0.52,869.00,28505.00,166900,20241015,-37.15,68400,20240530,53.36,140700,-25.44,20250207,100400,4.48,20250409,166900,-37.15,20241015,68400,53.36,20240530,2.13,Y,000100,1000,802 억,,14562725,N,N,31092,N,00,N
20250512,140102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,105000,-2200,5,-2.05,39227480500,373711,117.56,107000,107100,103800,139300,75100,107200,104967.42,18.16,0,-39329,111666,109432,108066,105832,104466,108750,105150,802,32100,1000,79320,100,1,80209064,84220,120.83,3.68,12,0.47,869.00,28505.00,166900,20241015,-37.09,68400,20240530,53.51,140700,-25.37,20250207,100400,4.58,20250409,166900,-37.09,20241015,68400,53.51,20240530,2.13,Y,000100,1000,802 억,,14562725,N,N,31092,N,00,N
20250512,130101,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,104300,-2900,5,-2.71,35947959000,342394,107.70,107000,107100,103800,139300,75100,107200,104990.04,18.16,0,-45156,111666,109432,108066,105832,104466,108750,105150,802,32100,1000,79320,100,1,80209064,83658,120.02,3.66,12,0.43,869.00,28505.00,166900,20241015,-37.51,68400,20240530,52.49,140700,-25.87,20250207,100400,3.88,20250409,166900,-37.51,20241015,68400,52.49,20240530,2.13,Y,000100,1000,802 억,,14562725,N,N,31092,N,00,N
20250512,120102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,104100,-3100,5,-2.89,31153199550,296311,93.21,107000,107100,103800,139300,75100,107200,105136.83,18.16,0,-43722,111666,109432,108066,105832,104466,108750,105150,802,32100,1000,79320,100,1,80209064,83498,119.79,3.65,12,0.37,869.00,28505.00,166900,20241015,-37.63,68400,20240530,52.19,140700,-26.01,20250207,100400,3.69,20250409,166900,-37.63,20241015,68400,52.19,20240530,2.13,Y,000100,1000,802 억,,14562725,N,N,31092,N,00,N
20250512,110102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,104400,-2800,5,-2.61,24395404900,231467,72.81,107000,107100,104300,139300,75100,107200,105394.74,18.16,0,-36999,111666,109432,108066,105832,104466,108750,105150,802,32100,1000,79320,100,1,80209064,83738,120.14,3.66,12,0.29,869.00,28505.00,166900,20241015,-37.45,68400,20240530,52.63,140700,-25.80,20250207,100400,3.98,20250409,166900,-37.45,20241015,68400,52.63,20240530,2.13,Y,000100,1000,802 억,,14562725,N,N,31092,N,00,N
20250512,100102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,105000,-2200,5,-2.05,17590392450,166473,52.37,107000,107100,104500,139300,75100,107200,105665.14,18.16,0,-20159,111666,109432,108066,105832,104466,108750,105150,802,32100,1000,79320,100,1,80209064,84220,120.83,3.68,12,0.21,869.00,28505.00,166900,20241015,-37.09,68400,20240530,53.51,140700,-25.37,20250207,100400,4.58,20250409,166900,-37.09,20241015,68400,53.51,20240530,2.13,Y,000100,1000,802 억,,14562725,N,N,31092,N,00,N
20250512,090102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,106500,-700,5,-0.65,3581011200,33518,10.54,107000,107100,106000,139300,75100,107200,106838.45,18.16,0,-21883,111666,109432,108066,105832,104466,108750,105150,802,32100,1000,79320,100,1,80209064,85423,122.55,3.74,12,0.04,869.00,28505.00,166900,20241015,-36.19,68400,20240530,55.70,140700,-24.31,20250207,100400,6.08,20250409,166900,-36.19,20241015,68400,55.70,20240530,2.13,Y,000100,1000,802 억,,14562725,N,N,31092,N,00,N
20250509,160102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,107200,-2600,5,-2.37,34260316800,317901,116.35,109800,110300,106700,142700,76900,109800,107770.54,18.17,6536,-19202,112466,111132,110066,108732,107666,110600,108200,802,32900,1000,81250,100,1,80209064,85984,123.36,3.76,12,0.40,869.00,28505.00,166900,20241015,-35.77,68400,20240530,56.73,140700,-23.81,20250207,100400,6.77,20250409,166900,-35.77,20241015,68400,56.73,20240530,2.11,Y,000100,1000,802 억,,14573685,N,N,31087,N,00,N
20250509,150102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,107500,-2300,5,-2.09,30498514950,282823,103.51,109800,110300,106700,142700,76900,109800,107836.04,18.17,6536,-32638,112466,111132,110066,108732,107666,110600,108200,802,32900,1000,81250,100,1,80209064,86225,123.71,3.77,12,0.35,869.00,28505.00,166900,20241015,-35.59,68400,20240530,57.16,140700,-23.60,20250207,100400,7.07,20250409,166900,-35.59,20241015,68400,57.16,20240530,2.11,Y,000100,1000,802 억,,14573685,N,N,17908,N,00,N
20250509,140101,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,106900,-2900,5,-2.64,25529168100,236405,86.52,109800,110300,106700,142700,76900,109800,107989.11,18.17,6536,-32537,112466,111132,110066,108732,107666,110600,108200,802,32900,1000,81250,100,1,80209064,85743,123.01,3.75,12,0.29,869.00,28505.00,166900,20241015,-35.95,68400,20240530,56.29,140700,-24.02,20250207,100400,6.47,20250409,166900,-35.95,20241015,68400,56.29,20240530,2.11,Y,000100,1000,802 억,,14573685,N,N,17908,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 20250512 160101 55 20.00 KOSPI200 제약 N N N Y 40 Y 105000 -2200 5 -2.05 47124485950 448995 141.24 107000 107100 103800 139300 75100 107200 104955.46 18.16 0 -22053 111666 109432 108066 105832 104466 108750 105150 802 32100 1000 79320 100 1 80209064 84220 120.83 3.68 12 0.56 869.00 28505.00 166900 20241015 -37.09 68400 20240530 53.51 140700 -25.37 20250207 100400 4.58 20250409 166900 -37.09 20241015 68400 53.51 20240530 2.13 Y 000100 1000 802 억 14562725 N N 37788 N 00 N
3 20250512 150102 55 20.00 KOSPI200 제약 N N N Y 40 Y 104900 -2300 5 -2.15 43963927450 418881 131.76 107000 107100 103800 139300 75100 107200 104955.65 18.16 0 -30809 111666 109432 108066 105832 104466 108750 105150 802 32100 1000 79320 100 1 80209064 84139 120.71 3.68 12 0.52 869.00 28505.00 166900 20241015 -37.15 68400 20240530 53.36 140700 -25.44 20250207 100400 4.48 20250409 166900 -37.15 20241015 68400 53.36 20240530 2.13 Y 000100 1000 802 억 14562725 N N 31092 N 00 N
4 20250512 140102 55 20.00 KOSPI200 제약 N N N Y 40 Y 105000 -2200 5 -2.05 39227480500 373711 117.56 107000 107100 103800 139300 75100 107200 104967.42 18.16 0 -39329 111666 109432 108066 105832 104466 108750 105150 802 32100 1000 79320 100 1 80209064 84220 120.83 3.68 12 0.47 869.00 28505.00 166900 20241015 -37.09 68400 20240530 53.51 140700 -25.37 20250207 100400 4.58 20250409 166900 -37.09 20241015 68400 53.51 20240530 2.13 Y 000100 1000 802 억 14562725 N N 31092 N 00 N
5 20250512 130101 55 20.00 KOSPI200 제약 N N N Y 40 Y 104300 -2900 5 -2.71 35947959000 342394 107.70 107000 107100 103800 139300 75100 107200 104990.04 18.16 0 -45156 111666 109432 108066 105832 104466 108750 105150 802 32100 1000 79320 100 1 80209064 83658 120.02 3.66 12 0.43 869.00 28505.00 166900 20241015 -37.51 68400 20240530 52.49 140700 -25.87 20250207 100400 3.88 20250409 166900 -37.51 20241015 68400 52.49 20240530 2.13 Y 000100 1000 802 억 14562725 N N 31092 N 00 N
6 20250512 120102 55 20.00 KOSPI200 제약 N N N Y 40 Y 104100 -3100 5 -2.89 31153199550 296311 93.21 107000 107100 103800 139300 75100 107200 105136.83 18.16 0 -43722 111666 109432 108066 105832 104466 108750 105150 802 32100 1000 79320 100 1 80209064 83498 119.79 3.65 12 0.37 869.00 28505.00 166900 20241015 -37.63 68400 20240530 52.19 140700 -26.01 20250207 100400 3.69 20250409 166900 -37.63 20241015 68400 52.19 20240530 2.13 Y 000100 1000 802 억 14562725 N N 31092 N 00 N
7 20250512 110102 55 20.00 KOSPI200 제약 N N N Y 40 Y 104400 -2800 5 -2.61 24395404900 231467 72.81 107000 107100 104300 139300 75100 107200 105394.74 18.16 0 -36999 111666 109432 108066 105832 104466 108750 105150 802 32100 1000 79320 100 1 80209064 83738 120.14 3.66 12 0.29 869.00 28505.00 166900 20241015 -37.45 68400 20240530 52.63 140700 -25.80 20250207 100400 3.98 20250409 166900 -37.45 20241015 68400 52.63 20240530 2.13 Y 000100 1000 802 억 14562725 N N 31092 N 00 N
8 20250512 100102 55 20.00 KOSPI200 제약 N N N Y 40 Y 105000 -2200 5 -2.05 17590392450 166473 52.37 107000 107100 104500 139300 75100 107200 105665.14 18.16 0 -20159 111666 109432 108066 105832 104466 108750 105150 802 32100 1000 79320 100 1 80209064 84220 120.83 3.68 12 0.21 869.00 28505.00 166900 20241015 -37.09 68400 20240530 53.51 140700 -25.37 20250207 100400 4.58 20250409 166900 -37.09 20241015 68400 53.51 20240530 2.13 Y 000100 1000 802 억 14562725 N N 31092 N 00 N
9 20250512 090102 55 20.00 KOSPI200 제약 N N N Y 40 Y 106500 -700 5 -0.65 3581011200 33518 10.54 107000 107100 106000 139300 75100 107200 106838.45 18.16 0 -21883 111666 109432 108066 105832 104466 108750 105150 802 32100 1000 79320 100 1 80209064 85423 122.55 3.74 12 0.04 869.00 28505.00 166900 20241015 -36.19 68400 20240530 55.70 140700 -24.31 20250207 100400 6.08 20250409 166900 -36.19 20241015 68400 55.70 20240530 2.13 Y 000100 1000 802 억 14562725 N N 31092 N 00 N
10 20250509 160102 55 20.00 KOSPI200 제약 N N N Y 40 Y 107200 -2600 5 -2.37 34260316800 317901 116.35 109800 110300 106700 142700 76900 109800 107770.54 18.17 6536 -19202 112466 111132 110066 108732 107666 110600 108200 802 32900 1000 81250 100 1 80209064 85984 123.36 3.76 12 0.40 869.00 28505.00 166900 20241015 -35.77 68400 20240530 56.73 140700 -23.81 20250207 100400 6.77 20250409 166900 -35.77 20241015 68400 56.73 20240530 2.11 Y 000100 1000 802 억 14573685 N N 31087 N 00 N
11 20250509 150102 55 20.00 KOSPI200 제약 N N N Y 40 Y 107500 -2300 5 -2.09 30498514950 282823 103.51 109800 110300 106700 142700 76900 109800 107836.04 18.17 6536 -32638 112466 111132 110066 108732 107666 110600 108200 802 32900 1000 81250 100 1 80209064 86225 123.71 3.77 12 0.35 869.00 28505.00 166900 20241015 -35.59 68400 20240530 57.16 140700 -23.60 20250207 100400 7.07 20250409 166900 -35.59 20241015 68400 57.16 20240530 2.11 Y 000100 1000 802 억 14573685 N N 17908 N 00 N
12 20250509 140101 55 20.00 KOSPI200 제약 N N N Y 40 Y 106900 -2900 5 -2.64 25529168100 236405 86.52 109800 110300 106700 142700 76900 109800 107989.11 18.17 6536 -32537 112466 111132 110066 108732 107666 110600 108200 802 32900 1000 81250 100 1 80209064 85743 123.01 3.75 12 0.29 869.00 28505.00 166900 20241015 -35.95 68400 20240530 56.29 140700 -24.02 20250207 100400 6.47 20250409 166900 -35.95 20241015 68400 56.29 20240530 2.11 Y 000100 1000 802 억 14573685 N N 17908 N 00 N