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
009420/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
20250512,160231,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,26250,-200,5,-0.76,5103715375,196240,138.21,26400,26450,25700,34350,18550,26450,26007.49,7.52,0,59655,27550,27000,26650,26100,25750,26825,25925,261,7900,500,19040,50,1,52240638,13713,-750.00,7.58,12,0.38,-35.00,3464.00,52000,20241022,-49.52,24200,20250409,8.47,45600,-42.43,20250206,24200,8.47,20250409,52000,-49.52,20241022,24200,8.47,20250409,3.23,Y,009420,500,261 억,,3927337,N,N,6175,N,00,N
20250512,150233,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,26150,-300,5,-1.13,4699157075,180754,127.30,26400,26450,25700,34350,18550,26450,25997.53,7.52,0,57431,27550,27000,26650,26100,25750,26825,25925,261,7900,500,19040,50,1,52240638,13661,-747.14,7.55,12,0.35,-35.00,3464.00,52000,20241022,-49.71,24200,20250409,8.06,45600,-42.65,20250206,24200,8.06,20250409,52000,-49.71,20241022,24200,8.06,20250409,3.23,Y,009420,500,261 억,,3927337,N,N,7373,N,00,N
20250512,140233,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,26150,-300,5,-1.13,4113695675,158350,111.52,26400,26450,25700,34350,18550,26450,25978.50,7.52,0,49887,27550,27000,26650,26100,25750,26825,25925,261,7900,500,19040,50,1,52240638,13661,-747.14,7.55,12,0.30,-35.00,3464.00,52000,20241022,-49.71,24200,20250409,8.06,45600,-42.65,20250206,24200,8.06,20250409,52000,-49.71,20241022,24200,8.06,20250409,3.23,Y,009420,500,261 억,,3927337,N,N,7373,N,00,N
20250512,130232,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,26000,-450,5,-1.70,3537460525,136256,95.96,26400,26450,25700,34350,18550,26450,25961.87,7.52,0,37031,27550,27000,26650,26100,25750,26825,25925,261,7900,500,19040,50,1,52240638,13583,-742.86,7.51,12,0.26,-35.00,3464.00,52000,20241022,-50.00,24200,20250409,7.44,45600,-42.98,20250206,24200,7.44,20250409,52000,-50.00,20241022,24200,7.44,20250409,3.23,Y,009420,500,261 억,,3927337,N,N,7373,N,00,N
20250512,120233,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,25900,-550,5,-2.08,2964424575,114148,80.39,26400,26450,25700,34350,18550,26450,25970.01,7.52,0,29761,27550,27000,26650,26100,25750,26825,25925,261,7900,500,19040,50,1,52240638,13530,-740.00,7.48,12,0.22,-35.00,3464.00,52000,20241022,-50.19,24200,20250409,7.02,45600,-43.20,20250206,24200,7.02,20250409,52000,-50.19,20241022,24200,7.02,20250409,3.23,Y,009420,500,261 억,,3927337,N,N,7373,N,00,N
20250512,110233,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,26100,-350,5,-1.32,2431697950,93682,65.98,26400,26450,25700,34350,18550,26450,25956.94,7.52,0,26425,27550,27000,26650,26100,25750,26825,25925,261,7900,500,19040,50,1,52240638,13635,-745.71,7.53,12,0.18,-35.00,3464.00,52000,20241022,-49.81,24200,20250409,7.85,45600,-42.76,20250206,24200,7.85,20250409,52000,-49.81,20241022,24200,7.85,20250409,3.23,Y,009420,500,261 억,,3927337,N,N,7373,N,00,N
20250512,100232,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,26050,-400,5,-1.51,1310383550,50467,35.54,26400,26450,25700,34350,18550,26450,25965.16,7.52,0,7892,27550,27000,26650,26100,25750,26825,25925,261,7900,500,19040,50,1,52240638,13609,-744.29,7.52,12,0.10,-35.00,3464.00,52000,20241022,-49.90,24200,20250409,7.64,45600,-42.87,20250206,24200,7.64,20250409,52000,-49.90,20241022,24200,7.64,20250409,3.23,Y,009420,500,261 억,,3927337,N,N,7373,N,00,N
20250512,090233,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,26250,-200,5,-0.76,96403650,3661,2.58,26400,26450,26200,34350,18550,26450,26332.60,7.52,0,442,27550,27000,26650,26100,25750,26825,25925,261,7900,500,19040,50,1,52240638,13713,-750.00,7.58,12,0.01,-35.00,3464.00,52000,20241022,-49.52,24200,20250409,8.47,45600,-42.43,20250206,24200,8.47,20250409,52000,-49.52,20241022,24200,8.47,20250409,3.23,Y,009420,500,261 억,,3927337,N,N,7373,N,00,N
20250509,160231,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,26450,-750,5,-2.76,3770475175,141991,99.70,27050,27200,26300,35350,19050,27200,26554.34,7.47,0,24530,27733,27466,27183,26916,26633,27600,27050,261,8150,500,19580,50,1,52240638,13818,-755.71,7.64,12,0.27,-35.00,3464.00,52000,20241022,-49.13,24200,20250409,9.30,45600,-42.00,20250206,24200,9.30,20250409,52000,-49.13,20241022,24200,9.30,20250409,3.17,Y,009420,500,261 억,,3901571,N,N,7373,N,00,N
20250509,150232,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,26550,-650,5,-2.39,3258533375,122650,86.12,27050,27200,26300,35350,19050,27200,26567.74,7.47,0,15533,27733,27466,27183,26916,26633,27600,27050,261,8150,500,19580,50,1,52240638,13870,-758.57,7.66,12,0.23,-35.00,3464.00,52000,20241022,-48.94,24200,20250409,9.71,45600,-41.78,20250206,24200,9.71,20250409,52000,-48.94,20241022,24200,9.71,20250409,3.17,Y,009420,500,261 억,,3901571,N,N,18445,N,00,N
20250509,140231,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,26400,-800,5,-2.94,2870241050,107977,75.81,27050,27200,26300,35350,19050,27200,26581.97,7.47,0,7423,27733,27466,27183,26916,26633,27600,27050,261,8150,500,19580,50,1,52240638,13792,-754.29,7.62,12,0.21,-35.00,3464.00,52000,20241022,-49.23,24200,20250409,9.09,45600,-42.11,20250206,24200,9.09,20250409,52000,-49.23,20241022,24200,9.09,20250409,3.17,Y,009420,500,261 억,,3901571,N,N,18445,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 160231 55 60.00 KOSPI200 제약 N N N Y 60 N 26250 -200 5 -0.76 5103715375 196240 138.21 26400 26450 25700 34350 18550 26450 26007.49 7.52 0 59655 27550 27000 26650 26100 25750 26825 25925 261 7900 500 19040 50 1 52240638 13713 -750.00 7.58 12 0.38 -35.00 3464.00 52000 20241022 -49.52 24200 20250409 8.47 45600 -42.43 20250206 24200 8.47 20250409 52000 -49.52 20241022 24200 8.47 20250409 3.23 Y 009420 500 261 억 3927337 N N 6175 N 00 N
3 20250512 150233 55 60.00 KOSPI200 제약 N N N Y 60 N 26150 -300 5 -1.13 4699157075 180754 127.30 26400 26450 25700 34350 18550 26450 25997.53 7.52 0 57431 27550 27000 26650 26100 25750 26825 25925 261 7900 500 19040 50 1 52240638 13661 -747.14 7.55 12 0.35 -35.00 3464.00 52000 20241022 -49.71 24200 20250409 8.06 45600 -42.65 20250206 24200 8.06 20250409 52000 -49.71 20241022 24200 8.06 20250409 3.23 Y 009420 500 261 억 3927337 N N 7373 N 00 N
4 20250512 140233 55 60.00 KOSPI200 제약 N N N Y 60 N 26150 -300 5 -1.13 4113695675 158350 111.52 26400 26450 25700 34350 18550 26450 25978.50 7.52 0 49887 27550 27000 26650 26100 25750 26825 25925 261 7900 500 19040 50 1 52240638 13661 -747.14 7.55 12 0.30 -35.00 3464.00 52000 20241022 -49.71 24200 20250409 8.06 45600 -42.65 20250206 24200 8.06 20250409 52000 -49.71 20241022 24200 8.06 20250409 3.23 Y 009420 500 261 억 3927337 N N 7373 N 00 N
5 20250512 130232 55 60.00 KOSPI200 제약 N N N Y 60 N 26000 -450 5 -1.70 3537460525 136256 95.96 26400 26450 25700 34350 18550 26450 25961.87 7.52 0 37031 27550 27000 26650 26100 25750 26825 25925 261 7900 500 19040 50 1 52240638 13583 -742.86 7.51 12 0.26 -35.00 3464.00 52000 20241022 -50.00 24200 20250409 7.44 45600 -42.98 20250206 24200 7.44 20250409 52000 -50.00 20241022 24200 7.44 20250409 3.23 Y 009420 500 261 억 3927337 N N 7373 N 00 N
6 20250512 120233 55 60.00 KOSPI200 제약 N N N Y 60 N 25900 -550 5 -2.08 2964424575 114148 80.39 26400 26450 25700 34350 18550 26450 25970.01 7.52 0 29761 27550 27000 26650 26100 25750 26825 25925 261 7900 500 19040 50 1 52240638 13530 -740.00 7.48 12 0.22 -35.00 3464.00 52000 20241022 -50.19 24200 20250409 7.02 45600 -43.20 20250206 24200 7.02 20250409 52000 -50.19 20241022 24200 7.02 20250409 3.23 Y 009420 500 261 억 3927337 N N 7373 N 00 N
7 20250512 110233 55 60.00 KOSPI200 제약 N N N Y 60 N 26100 -350 5 -1.32 2431697950 93682 65.98 26400 26450 25700 34350 18550 26450 25956.94 7.52 0 26425 27550 27000 26650 26100 25750 26825 25925 261 7900 500 19040 50 1 52240638 13635 -745.71 7.53 12 0.18 -35.00 3464.00 52000 20241022 -49.81 24200 20250409 7.85 45600 -42.76 20250206 24200 7.85 20250409 52000 -49.81 20241022 24200 7.85 20250409 3.23 Y 009420 500 261 억 3927337 N N 7373 N 00 N
8 20250512 100232 55 60.00 KOSPI200 제약 N N N Y 60 N 26050 -400 5 -1.51 1310383550 50467 35.54 26400 26450 25700 34350 18550 26450 25965.16 7.52 0 7892 27550 27000 26650 26100 25750 26825 25925 261 7900 500 19040 50 1 52240638 13609 -744.29 7.52 12 0.10 -35.00 3464.00 52000 20241022 -49.90 24200 20250409 7.64 45600 -42.87 20250206 24200 7.64 20250409 52000 -49.90 20241022 24200 7.64 20250409 3.23 Y 009420 500 261 억 3927337 N N 7373 N 00 N
9 20250512 090233 55 60.00 KOSPI200 제약 N N N Y 60 N 26250 -200 5 -0.76 96403650 3661 2.58 26400 26450 26200 34350 18550 26450 26332.60 7.52 0 442 27550 27000 26650 26100 25750 26825 25925 261 7900 500 19040 50 1 52240638 13713 -750.00 7.58 12 0.01 -35.00 3464.00 52000 20241022 -49.52 24200 20250409 8.47 45600 -42.43 20250206 24200 8.47 20250409 52000 -49.52 20241022 24200 8.47 20250409 3.23 Y 009420 500 261 억 3927337 N N 7373 N 00 N
10 20250509 160231 55 60.00 KOSPI200 제약 N N N Y 60 N 26450 -750 5 -2.76 3770475175 141991 99.70 27050 27200 26300 35350 19050 27200 26554.34 7.47 0 24530 27733 27466 27183 26916 26633 27600 27050 261 8150 500 19580 50 1 52240638 13818 -755.71 7.64 12 0.27 -35.00 3464.00 52000 20241022 -49.13 24200 20250409 9.30 45600 -42.00 20250206 24200 9.30 20250409 52000 -49.13 20241022 24200 9.30 20250409 3.17 Y 009420 500 261 억 3901571 N N 7373 N 00 N
11 20250509 150232 55 60.00 KOSPI200 제약 N N N Y 60 N 26550 -650 5 -2.39 3258533375 122650 86.12 27050 27200 26300 35350 19050 27200 26567.74 7.47 0 15533 27733 27466 27183 26916 26633 27600 27050 261 8150 500 19580 50 1 52240638 13870 -758.57 7.66 12 0.23 -35.00 3464.00 52000 20241022 -48.94 24200 20250409 9.71 45600 -41.78 20250206 24200 9.71 20250409 52000 -48.94 20241022 24200 9.71 20250409 3.17 Y 009420 500 261 억 3901571 N N 18445 N 00 N
12 20250509 140231 55 60.00 KOSPI200 제약 N N N Y 60 N 26400 -800 5 -2.94 2870241050 107977 75.81 27050 27200 26300 35350 19050 27200 26581.97 7.47 0 7423 27733 27466 27183 26916 26633 27600 27050 261 8150 500 19580 50 1 52240638 13792 -754.29 7.62 12 0.21 -35.00 3464.00 52000 20241022 -49.23 24200 20250409 9.09 45600 -42.11 20250206 24200 9.09 20250409 52000 -49.23 20241022 24200 9.09 20250409 3.17 Y 009420 500 261 억 3901571 N N 18445 N 00 N