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
185750/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
20250512,160827,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,79300,600,2,0.76,1068443200,13581,100.48,79100,79300,78100,102300,55100,78700,78671.91,15.06,0,-3128,79766,79232,78866,78332,77966,79050,78150,345,23600,2500,61380,100,1,13802780,10946,10.04,1.14,12,0.10,7902.00,69415.00,124376,20240828,-36.24,70900,20250409,11.85,96500,-17.82,20250113,70900,11.85,20250409,130200,-39.09,20240828,70900,11.85,20250409,0.54,Y,185750,2500,345 억,,2078828,N,N,1640,N,00,N
20250512,150836,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,78800,100,2,0.13,935582800,11903,88.07,79100,79200,78100,102300,55100,78700,78600.59,15.06,0,-3056,79766,79232,78866,78332,77966,79050,78150,345,23600,2500,61380,100,1,13802780,10877,9.97,1.14,12,0.09,7902.00,69415.00,124376,20240828,-36.64,70900,20250409,11.14,96500,-18.34,20250113,70900,11.14,20250409,130200,-39.48,20240828,70900,11.14,20250409,0.54,Y,185750,2500,345 억,,2078828,N,N,993,N,00,N
20250512,140834,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,79000,300,2,0.38,803624000,10230,75.69,79100,79200,78100,102300,55100,78700,78555.62,15.06,0,-2741,79766,79232,78866,78332,77966,79050,78150,345,23600,2500,61380,100,1,13802780,10904,10.00,1.14,12,0.07,7902.00,69415.00,124376,20240828,-36.48,70900,20250409,11.42,96500,-18.13,20250113,70900,11.42,20250409,130200,-39.32,20240828,70900,11.42,20250409,0.54,Y,185750,2500,345 억,,2078828,N,N,993,N,00,N
20250512,130835,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,78900,200,2,0.25,710732400,9054,66.99,79100,79200,78100,102300,55100,78700,78499.27,15.06,0,-2416,79766,79232,78866,78332,77966,79050,78150,345,23600,2500,61380,100,1,13802780,10890,9.98,1.14,12,0.07,7902.00,69415.00,124376,20240828,-36.56,70900,20250409,11.28,96500,-18.24,20250113,70900,11.28,20250409,130200,-39.40,20240828,70900,11.28,20250409,0.54,Y,185750,2500,345 억,,2078828,N,N,993,N,00,N
20250512,120835,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,78700,0,3,0.00,552269500,7039,52.08,79100,79200,78100,102300,55100,78700,78458.52,15.06,0,-2843,79766,79232,78866,78332,77966,79050,78150,345,23600,2500,61380,100,1,13802780,10863,9.96,1.13,12,0.05,7902.00,69415.00,124376,20240828,-36.72,70900,20250409,11.00,96500,-18.45,20250113,70900,11.00,20250409,130200,-39.55,20240828,70900,11.00,20250409,0.54,Y,185750,2500,345 억,,2078828,N,N,993,N,00,N
20250512,110834,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,78800,100,2,0.13,436750200,5571,41.22,79100,79200,78100,102300,55100,78700,78397.09,15.06,0,-2610,79766,79232,78866,78332,77966,79050,78150,345,23600,2500,61380,100,1,13802780,10877,9.97,1.14,12,0.04,7902.00,69415.00,124376,20240828,-36.64,70900,20250409,11.14,96500,-18.34,20250113,70900,11.14,20250409,130200,-39.48,20240828,70900,11.14,20250409,0.54,Y,185750,2500,345 억,,2078828,N,N,993,N,00,N
20250512,100832,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,78400,-300,5,-0.38,270480600,3452,25.54,79100,79200,78100,102300,55100,78700,78354.75,15.06,0,-2014,79766,79232,78866,78332,77966,79050,78150,345,23600,2500,61380,100,1,13802780,10821,9.92,1.13,12,0.03,7902.00,69415.00,124376,20240828,-36.97,70900,20250409,10.58,96500,-18.76,20250113,70900,10.58,20250409,130200,-39.78,20240828,70900,10.58,20250409,0.54,Y,185750,2500,345 억,,2078828,N,N,993,N,00,N
20250512,090834,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,78200,-500,5,-0.64,45840800,583,4.31,79100,79200,78100,102300,55100,78700,78629.16,15.06,0,-493,79766,79232,78866,78332,77966,79050,78150,345,23600,2500,61380,100,1,13802780,10794,9.90,1.13,12,0.00,7902.00,69415.00,124376,20240828,-37.13,70900,20250409,10.30,96500,-18.96,20250113,70900,10.30,20250409,130200,-39.94,20240828,70900,10.30,20250409,0.54,Y,185750,2500,345 억,,2078828,N,N,993,N,00,N
20250509,160827,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,78700,-600,5,-0.76,1064891650,13516,82.37,79000,79400,78500,103000,55600,79300,78787.50,15.03,0,3441,80300,79800,79200,78700,78100,80050,78950,345,23700,2500,61850,100,1,13802780,10863,9.96,1.13,12,0.10,7902.00,69415.00,124376,20240828,-36.72,70900,20250409,11.00,96500,-18.45,20250113,70900,11.00,20250409,130200,-39.55,20240828,70900,11.00,20250409,0.54,Y,185750,2500,345 억,,2074380,N,N,993,N,00,N
20250509,150836,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,78800,-500,5,-0.63,996563450,12648,77.08,79000,79400,78500,103000,55600,79300,78792.18,15.03,0,3082,80300,79800,79200,78700,78100,80050,78950,345,23700,2500,61850,100,1,13802780,10877,9.97,1.14,12,0.09,7902.00,69415.00,124376,20240828,-36.64,70900,20250409,11.14,96500,-18.34,20250113,70900,11.14,20250409,130200,-39.48,20240828,70900,11.14,20250409,0.54,Y,185750,2500,345 억,,2074380,N,N,2818,N,00,N
20250509,140832,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,78800,-500,5,-0.63,764868350,9705,59.14,79000,79400,78500,103000,55600,79300,78811.78,15.03,0,1540,80300,79800,79200,78700,78100,80050,78950,345,23700,2500,61850,100,1,13802780,10877,9.97,1.14,12,0.07,7902.00,69415.00,124376,20240828,-36.64,70900,20250409,11.14,96500,-18.34,20250113,70900,11.14,20250409,130200,-39.48,20240828,70900,11.14,20250409,0.54,Y,185750,2500,345 억,,2074380,N,N,2818,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 160827 55 30.00 KOSPI200 제약 N N N Y 40 N 79300 600 2 0.76 1068443200 13581 100.48 79100 79300 78100 102300 55100 78700 78671.91 15.06 0 -3128 79766 79232 78866 78332 77966 79050 78150 345 23600 2500 61380 100 1 13802780 10946 10.04 1.14 12 0.10 7902.00 69415.00 124376 20240828 -36.24 70900 20250409 11.85 96500 -17.82 20250113 70900 11.85 20250409 130200 -39.09 20240828 70900 11.85 20250409 0.54 Y 185750 2500 345 억 2078828 N N 1640 N 00 N
3 20250512 150836 55 30.00 KOSPI200 제약 N N N Y 40 N 78800 100 2 0.13 935582800 11903 88.07 79100 79200 78100 102300 55100 78700 78600.59 15.06 0 -3056 79766 79232 78866 78332 77966 79050 78150 345 23600 2500 61380 100 1 13802780 10877 9.97 1.14 12 0.09 7902.00 69415.00 124376 20240828 -36.64 70900 20250409 11.14 96500 -18.34 20250113 70900 11.14 20250409 130200 -39.48 20240828 70900 11.14 20250409 0.54 Y 185750 2500 345 억 2078828 N N 993 N 00 N
4 20250512 140834 55 30.00 KOSPI200 제약 N N N Y 40 N 79000 300 2 0.38 803624000 10230 75.69 79100 79200 78100 102300 55100 78700 78555.62 15.06 0 -2741 79766 79232 78866 78332 77966 79050 78150 345 23600 2500 61380 100 1 13802780 10904 10.00 1.14 12 0.07 7902.00 69415.00 124376 20240828 -36.48 70900 20250409 11.42 96500 -18.13 20250113 70900 11.42 20250409 130200 -39.32 20240828 70900 11.42 20250409 0.54 Y 185750 2500 345 억 2078828 N N 993 N 00 N
5 20250512 130835 55 30.00 KOSPI200 제약 N N N Y 40 N 78900 200 2 0.25 710732400 9054 66.99 79100 79200 78100 102300 55100 78700 78499.27 15.06 0 -2416 79766 79232 78866 78332 77966 79050 78150 345 23600 2500 61380 100 1 13802780 10890 9.98 1.14 12 0.07 7902.00 69415.00 124376 20240828 -36.56 70900 20250409 11.28 96500 -18.24 20250113 70900 11.28 20250409 130200 -39.40 20240828 70900 11.28 20250409 0.54 Y 185750 2500 345 억 2078828 N N 993 N 00 N
6 20250512 120835 55 30.00 KOSPI200 제약 N N N Y 40 N 78700 0 3 0.00 552269500 7039 52.08 79100 79200 78100 102300 55100 78700 78458.52 15.06 0 -2843 79766 79232 78866 78332 77966 79050 78150 345 23600 2500 61380 100 1 13802780 10863 9.96 1.13 12 0.05 7902.00 69415.00 124376 20240828 -36.72 70900 20250409 11.00 96500 -18.45 20250113 70900 11.00 20250409 130200 -39.55 20240828 70900 11.00 20250409 0.54 Y 185750 2500 345 억 2078828 N N 993 N 00 N
7 20250512 110834 55 30.00 KOSPI200 제약 N N N Y 40 N 78800 100 2 0.13 436750200 5571 41.22 79100 79200 78100 102300 55100 78700 78397.09 15.06 0 -2610 79766 79232 78866 78332 77966 79050 78150 345 23600 2500 61380 100 1 13802780 10877 9.97 1.14 12 0.04 7902.00 69415.00 124376 20240828 -36.64 70900 20250409 11.14 96500 -18.34 20250113 70900 11.14 20250409 130200 -39.48 20240828 70900 11.14 20250409 0.54 Y 185750 2500 345 억 2078828 N N 993 N 00 N
8 20250512 100832 55 30.00 KOSPI200 제약 N N N Y 40 N 78400 -300 5 -0.38 270480600 3452 25.54 79100 79200 78100 102300 55100 78700 78354.75 15.06 0 -2014 79766 79232 78866 78332 77966 79050 78150 345 23600 2500 61380 100 1 13802780 10821 9.92 1.13 12 0.03 7902.00 69415.00 124376 20240828 -36.97 70900 20250409 10.58 96500 -18.76 20250113 70900 10.58 20250409 130200 -39.78 20240828 70900 10.58 20250409 0.54 Y 185750 2500 345 억 2078828 N N 993 N 00 N
9 20250512 090834 55 30.00 KOSPI200 제약 N N N Y 40 N 78200 -500 5 -0.64 45840800 583 4.31 79100 79200 78100 102300 55100 78700 78629.16 15.06 0 -493 79766 79232 78866 78332 77966 79050 78150 345 23600 2500 61380 100 1 13802780 10794 9.90 1.13 12 0.00 7902.00 69415.00 124376 20240828 -37.13 70900 20250409 10.30 96500 -18.96 20250113 70900 10.30 20250409 130200 -39.94 20240828 70900 10.30 20250409 0.54 Y 185750 2500 345 억 2078828 N N 993 N 00 N
10 20250509 160827 55 30.00 KOSPI200 제약 N N N Y 40 N 78700 -600 5 -0.76 1064891650 13516 82.37 79000 79400 78500 103000 55600 79300 78787.50 15.03 0 3441 80300 79800 79200 78700 78100 80050 78950 345 23700 2500 61850 100 1 13802780 10863 9.96 1.13 12 0.10 7902.00 69415.00 124376 20240828 -36.72 70900 20250409 11.00 96500 -18.45 20250113 70900 11.00 20250409 130200 -39.55 20240828 70900 11.00 20250409 0.54 Y 185750 2500 345 억 2074380 N N 993 N 00 N
11 20250509 150836 55 30.00 KOSPI200 제약 N N N Y 40 N 78800 -500 5 -0.63 996563450 12648 77.08 79000 79400 78500 103000 55600 79300 78792.18 15.03 0 3082 80300 79800 79200 78700 78100 80050 78950 345 23700 2500 61850 100 1 13802780 10877 9.97 1.14 12 0.09 7902.00 69415.00 124376 20240828 -36.64 70900 20250409 11.14 96500 -18.34 20250113 70900 11.14 20250409 130200 -39.48 20240828 70900 11.14 20250409 0.54 Y 185750 2500 345 억 2074380 N N 2818 N 00 N
12 20250509 140832 55 30.00 KOSPI200 제약 N N N Y 40 N 78800 -500 5 -0.63 764868350 9705 59.14 79000 79400 78500 103000 55600 79300 78811.78 15.03 0 1540 80300 79800 79200 78700 78100 80050 78950 345 23700 2500 61850 100 1 13802780 10877 9.97 1.14 12 0.07 7902.00 69415.00 124376 20240828 -36.64 70900 20250409 11.14 96500 -18.34 20250113 70900 11.14 20250409 130200 -39.48 20240828 70900 11.14 20250409 0.54 Y 185750 2500 345 억 2074380 N N 2818 N 00 N