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
068270/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
20250512,160550,55,20.00,KOSPI200,신저가,제약,N,N,N,Y,40,Y,151800,-6200,5,-3.92,218516794800,1435072,325.16,157400,157700,151200,205000,110600,158000,152269.39,22.12,0,-591109,161933,159966,158733,156766,155533,159350,156150,2308,47000,1000,120080,100,1,222989898,338499,81.74,1.77,12,0.64,1857.00,85984.00,201524,20240730,-24.67,151200,20250512,0.40,192900,-21.31,20250304,151200,0.40,20250512,211000,-28.06,20240730,151200,0.40,20250512,0.88,Y,068270,1000,2308 억,,49336416,N,N,175986,N,00,N
20250512,150557,55,20.00,KOSPI200,신저가,제약,N,N,N,Y,40,Y,151500,-6500,5,-4.11,201979756300,1326057,300.46,157400,157700,151200,205000,110600,158000,152316.04,22.12,0,-610549,161933,159966,158733,156766,155533,159350,156150,2308,47000,1000,120080,100,1,222989898,337830,81.58,1.76,12,0.59,1857.00,85984.00,201524,20240730,-24.82,151200,20250512,0.20,192900,-21.46,20250304,151200,0.20,20250512,211000,-28.20,20240730,151200,0.20,20250512,0.88,Y,068270,1000,2308 억,,49336416,N,N,73178,N,00,N
20250512,140556,55,20.00,KOSPI200,신저가,제약,N,N,N,Y,40,Y,151800,-6200,5,-3.92,171747977150,1126554,255.26,157400,157700,151200,205000,110600,158000,152454.27,22.12,0,-524001,161933,159966,158733,156766,155533,159350,156150,2308,47000,1000,120080,100,1,222989898,338499,81.74,1.77,12,0.51,1857.00,85984.00,201524,20240730,-24.67,151200,20250512,0.40,192900,-21.31,20250304,151200,0.40,20250512,211000,-28.06,20240730,151200,0.40,20250512,0.88,Y,068270,1000,2308 억,,49336416,N,N,73178,N,00,N
20250512,130555,55,20.00,KOSPI200,신저가,제약,N,N,N,Y,40,Y,152400,-5600,5,-3.54,153654263700,1007585,228.30,157400,157700,151200,205000,110600,158000,152497.56,22.12,0,-473523,161933,159966,158733,156766,155533,159350,156150,2308,47000,1000,120080,100,1,222989898,339837,82.07,1.77,12,0.45,1857.00,85984.00,201524,20240730,-24.38,151200,20250512,0.79,192900,-21.00,20250304,151200,0.79,20250512,211000,-27.77,20240730,151200,0.79,20250512,0.88,Y,068270,1000,2308 억,,49336416,N,N,73178,N,00,N
20250512,120557,55,20.00,KOSPI200,신저가,제약,N,N,N,Y,40,Y,151900,-6100,5,-3.86,140626407750,921982,208.91,157400,157700,151200,205000,110600,158000,152526.19,22.12,0,-453678,161933,159966,158733,156766,155533,159350,156150,2308,47000,1000,120080,100,1,222989898,338722,81.80,1.77,12,0.41,1857.00,85984.00,201524,20240730,-24.62,151200,20250512,0.46,192900,-21.25,20250304,151200,0.46,20250512,211000,-28.01,20240730,151200,0.46,20250512,0.88,Y,068270,1000,2308 억,,49336416,N,N,73178,N,00,N
20250512,110556,55,20.00,KOSPI200,신저가,제약,N,N,N,Y,40,Y,151900,-6100,5,-3.86,121915007750,798707,180.97,157400,157700,151200,205000,110600,158000,152640.46,22.12,0,-390177,161933,159966,158733,156766,155533,159350,156150,2308,47000,1000,120080,100,1,222989898,338722,81.80,1.77,12,0.36,1857.00,85984.00,201524,20240730,-24.62,151200,20250512,0.46,192900,-21.25,20250304,151200,0.46,20250512,211000,-28.01,20240730,151200,0.46,20250512,0.88,Y,068270,1000,2308 억,,49336416,N,N,73178,N,00,N
20250512,100555,55,20.00,KOSPI200,신저가,제약,N,N,N,Y,40,Y,152600,-5400,5,-3.42,96423057100,631238,143.03,157400,157700,151200,205000,110600,158000,152752.29,22.12,0,-294303,161933,159966,158733,156766,155533,159350,156150,2308,47000,1000,120080,100,1,222989898,340283,82.18,1.77,12,0.28,1857.00,85984.00,201524,20240730,-24.28,151200,20250512,0.93,192900,-20.89,20250304,151200,0.93,20250512,211000,-27.68,20240730,151200,0.93,20250512,0.88,Y,068270,1000,2308 억,,49336416,N,N,73178,N,00,N
20250512,090556,55,20.00,KOSPI200,신저가,제약,N,N,N,Y,40,Y,153100,-4900,5,-3.10,26663996950,172867,39.17,157400,157700,152800,205000,110600,158000,154245.71,22.12,0,-61553,161933,159966,158733,156766,155533,159350,156150,2308,47000,1000,120080,100,1,222989898,341398,82.44,1.78,12,0.08,1857.00,85984.00,201524,20240730,-24.03,152800,20250512,0.20,192900,-20.63,20250304,152800,0.20,20250512,211000,-27.44,20240730,152800,0.20,20250512,0.88,Y,068270,1000,2308 억,,49336416,N,N,73178,N,00,N
20250509,160552,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,158000,-1400,5,-0.88,70076414750,441339,119.40,159900,160700,157500,207000,111600,159400,158781.80,22.13,18318,-117503,161533,160466,159933,158866,158333,160200,158600,2308,47600,1000,121140,100,1,222989898,352324,85.08,1.84,12,0.20,1857.00,85984.00,201524,20240730,-21.60,152900,20250409,3.34,192900,-18.09,20250304,152900,3.34,20250409,211000,-25.12,20240730,152900,3.34,20250409,0.88,Y,068270,1000,2308 억,,49351550,N,N,73007,N,00,N
20250509,150557,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,157750,-1650,5,-1.04,60497692000,380737,103.00,159900,160700,157500,207000,111600,159400,158896.28,22.13,18318,-110538,161533,160466,159933,158866,158333,160200,158600,2308,47600,1000,121140,100,1,222989898,351767,84.95,1.83,12,0.17,1857.00,85984.00,201524,20240730,-21.72,152900,20250409,3.17,192900,-18.22,20250304,152900,3.17,20250409,211000,-25.24,20240730,152900,3.17,20250409,0.88,Y,068270,1000,2308 억,,49351550,N,N,48341,N,00,N
20250509,140554,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,158300,-1100,5,-0.69,42416628300,266245,72.03,159900,160700,158100,207000,111600,159400,159314.27,22.13,18318,-88610,161533,160466,159933,158866,158333,160200,158600,2308,47600,1000,121140,100,1,222989898,352993,85.25,1.84,12,0.12,1857.00,85984.00,201524,20240730,-21.45,152900,20250409,3.53,192900,-17.94,20250304,152900,3.53,20250409,211000,-24.98,20240730,152900,3.53,20250409,0.88,Y,068270,1000,2308 억,,49351550,N,N,48341,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 160550 55 20.00 KOSPI200 신저가 제약 N N N Y 40 Y 151800 -6200 5 -3.92 218516794800 1435072 325.16 157400 157700 151200 205000 110600 158000 152269.39 22.12 0 -591109 161933 159966 158733 156766 155533 159350 156150 2308 47000 1000 120080 100 1 222989898 338499 81.74 1.77 12 0.64 1857.00 85984.00 201524 20240730 -24.67 151200 20250512 0.40 192900 -21.31 20250304 151200 0.40 20250512 211000 -28.06 20240730 151200 0.40 20250512 0.88 Y 068270 1000 2308 억 49336416 N N 175986 N 00 N
3 20250512 150557 55 20.00 KOSPI200 신저가 제약 N N N Y 40 Y 151500 -6500 5 -4.11 201979756300 1326057 300.46 157400 157700 151200 205000 110600 158000 152316.04 22.12 0 -610549 161933 159966 158733 156766 155533 159350 156150 2308 47000 1000 120080 100 1 222989898 337830 81.58 1.76 12 0.59 1857.00 85984.00 201524 20240730 -24.82 151200 20250512 0.20 192900 -21.46 20250304 151200 0.20 20250512 211000 -28.20 20240730 151200 0.20 20250512 0.88 Y 068270 1000 2308 억 49336416 N N 73178 N 00 N
4 20250512 140556 55 20.00 KOSPI200 신저가 제약 N N N Y 40 Y 151800 -6200 5 -3.92 171747977150 1126554 255.26 157400 157700 151200 205000 110600 158000 152454.27 22.12 0 -524001 161933 159966 158733 156766 155533 159350 156150 2308 47000 1000 120080 100 1 222989898 338499 81.74 1.77 12 0.51 1857.00 85984.00 201524 20240730 -24.67 151200 20250512 0.40 192900 -21.31 20250304 151200 0.40 20250512 211000 -28.06 20240730 151200 0.40 20250512 0.88 Y 068270 1000 2308 억 49336416 N N 73178 N 00 N
5 20250512 130555 55 20.00 KOSPI200 신저가 제약 N N N Y 40 Y 152400 -5600 5 -3.54 153654263700 1007585 228.30 157400 157700 151200 205000 110600 158000 152497.56 22.12 0 -473523 161933 159966 158733 156766 155533 159350 156150 2308 47000 1000 120080 100 1 222989898 339837 82.07 1.77 12 0.45 1857.00 85984.00 201524 20240730 -24.38 151200 20250512 0.79 192900 -21.00 20250304 151200 0.79 20250512 211000 -27.77 20240730 151200 0.79 20250512 0.88 Y 068270 1000 2308 억 49336416 N N 73178 N 00 N
6 20250512 120557 55 20.00 KOSPI200 신저가 제약 N N N Y 40 Y 151900 -6100 5 -3.86 140626407750 921982 208.91 157400 157700 151200 205000 110600 158000 152526.19 22.12 0 -453678 161933 159966 158733 156766 155533 159350 156150 2308 47000 1000 120080 100 1 222989898 338722 81.80 1.77 12 0.41 1857.00 85984.00 201524 20240730 -24.62 151200 20250512 0.46 192900 -21.25 20250304 151200 0.46 20250512 211000 -28.01 20240730 151200 0.46 20250512 0.88 Y 068270 1000 2308 억 49336416 N N 73178 N 00 N
7 20250512 110556 55 20.00 KOSPI200 신저가 제약 N N N Y 40 Y 151900 -6100 5 -3.86 121915007750 798707 180.97 157400 157700 151200 205000 110600 158000 152640.46 22.12 0 -390177 161933 159966 158733 156766 155533 159350 156150 2308 47000 1000 120080 100 1 222989898 338722 81.80 1.77 12 0.36 1857.00 85984.00 201524 20240730 -24.62 151200 20250512 0.46 192900 -21.25 20250304 151200 0.46 20250512 211000 -28.01 20240730 151200 0.46 20250512 0.88 Y 068270 1000 2308 억 49336416 N N 73178 N 00 N
8 20250512 100555 55 20.00 KOSPI200 신저가 제약 N N N Y 40 Y 152600 -5400 5 -3.42 96423057100 631238 143.03 157400 157700 151200 205000 110600 158000 152752.29 22.12 0 -294303 161933 159966 158733 156766 155533 159350 156150 2308 47000 1000 120080 100 1 222989898 340283 82.18 1.77 12 0.28 1857.00 85984.00 201524 20240730 -24.28 151200 20250512 0.93 192900 -20.89 20250304 151200 0.93 20250512 211000 -27.68 20240730 151200 0.93 20250512 0.88 Y 068270 1000 2308 억 49336416 N N 73178 N 00 N
9 20250512 090556 55 20.00 KOSPI200 신저가 제약 N N N Y 40 Y 153100 -4900 5 -3.10 26663996950 172867 39.17 157400 157700 152800 205000 110600 158000 154245.71 22.12 0 -61553 161933 159966 158733 156766 155533 159350 156150 2308 47000 1000 120080 100 1 222989898 341398 82.44 1.78 12 0.08 1857.00 85984.00 201524 20240730 -24.03 152800 20250512 0.20 192900 -20.63 20250304 152800 0.20 20250512 211000 -27.44 20240730 152800 0.20 20250512 0.88 Y 068270 1000 2308 억 49336416 N N 73178 N 00 N
10 20250509 160552 55 20.00 KOSPI200 제약 N N N Y 40 Y 158000 -1400 5 -0.88 70076414750 441339 119.40 159900 160700 157500 207000 111600 159400 158781.80 22.13 18318 -117503 161533 160466 159933 158866 158333 160200 158600 2308 47600 1000 121140 100 1 222989898 352324 85.08 1.84 12 0.20 1857.00 85984.00 201524 20240730 -21.60 152900 20250409 3.34 192900 -18.09 20250304 152900 3.34 20250409 211000 -25.12 20240730 152900 3.34 20250409 0.88 Y 068270 1000 2308 억 49351550 N N 73007 N 00 N
11 20250509 150557 55 20.00 KOSPI200 제약 N N N Y 40 Y 157750 -1650 5 -1.04 60497692000 380737 103.00 159900 160700 157500 207000 111600 159400 158896.28 22.13 18318 -110538 161533 160466 159933 158866 158333 160200 158600 2308 47600 1000 121140 100 1 222989898 351767 84.95 1.83 12 0.17 1857.00 85984.00 201524 20240730 -21.72 152900 20250409 3.17 192900 -18.22 20250304 152900 3.17 20250409 211000 -25.24 20240730 152900 3.17 20250409 0.88 Y 068270 1000 2308 억 49351550 N N 48341 N 00 N
12 20250509 140554 55 20.00 KOSPI200 제약 N N N Y 40 Y 158300 -1100 5 -0.69 42416628300 266245 72.03 159900 160700 158100 207000 111600 159400 159314.27 22.13 18318 -88610 161533 160466 159933 158866 158333 160200 158600 2308 47600 1000 121140 100 1 222989898 352993 85.25 1.84 12 0.12 1857.00 85984.00 201524 20240730 -21.45 152900 20250409 3.53 192900 -17.94 20250304 152900 3.53 20250409 211000 -24.98 20240730 152900 3.53 20250409 0.88 Y 068270 1000 2308 억 49351550 N N 48341 N 00 N