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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000020/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
20250516,160101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6300,-100,5,-1.56,275122215,43601,140.14,6430,6430,6270,8320,4480,6400,6310.00,3.07,0,-11336,6513,6456,6393,6336,6273,6425,6305,279,1920,1000,4730,10,1,27931470,1760,31.66,0.47,12,0.16,199.00,13427.00,9200,20240614,-31.52,5600,20250409,12.50,6680,-5.69,20250107,5600,12.50,20250409,9200,-31.52,20240614,5600,12.50,20250409,1.54,Y,000020,1000,279 억,,856570,N,N,2137,N,00,N
20250516,150100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6310,-90,5,-1.41,256171215,40592,130.47,6430,6430,6270,8320,4480,6400,6310.88,3.07,0,-9928,6513,6456,6393,6336,6273,6425,6305,279,1920,1000,4730,10,1,27931470,1762,31.71,0.47,12,0.15,199.00,13427.00,9200,20240614,-31.41,5600,20250409,12.68,6680,-5.54,20250107,5600,12.68,20250409,9200,-31.41,20240614,5600,12.68,20250409,1.54,Y,000020,1000,279 억,,856570,N,N,79,N,00,N
20250516,140101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6280,-120,5,-1.88,207627280,32884,105.70,6430,6430,6270,8320,4480,6400,6313.93,3.07,0,-7880,6513,6456,6393,6336,6273,6425,6305,279,1920,1000,4730,10,1,27931470,1754,31.56,0.47,12,0.12,199.00,13427.00,9200,20240614,-31.74,5600,20250409,12.14,6680,-5.99,20250107,5600,12.14,20250409,9200,-31.74,20240614,5600,12.14,20250409,1.54,Y,000020,1000,279 억,,856570,N,N,79,N,00,N
20250516,130100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6290,-110,5,-1.72,172751975,27346,87.90,6430,6430,6270,8320,4480,6400,6317.27,3.07,0,-6790,6513,6456,6393,6336,6273,6425,6305,279,1920,1000,4730,10,1,27931470,1757,31.61,0.47,12,0.10,199.00,13427.00,9200,20240614,-31.63,5600,20250409,12.32,6680,-5.84,20250107,5600,12.32,20250409,9200,-31.63,20240614,5600,12.32,20250409,1.54,Y,000020,1000,279 억,,856570,N,N,79,N,00,N
20250516,120100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6290,-110,5,-1.72,132576205,20956,67.36,6430,6430,6270,8320,4480,6400,6326.41,3.07,0,-4777,6513,6456,6393,6336,6273,6425,6305,279,1920,1000,4730,10,1,27931470,1757,31.61,0.47,12,0.08,199.00,13427.00,9200,20240614,-31.63,5600,20250409,12.32,6680,-5.84,20250107,5600,12.32,20250409,9200,-31.63,20240614,5600,12.32,20250409,1.54,Y,000020,1000,279 억,,856570,N,N,79,N,00,N
20250516,110101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6310,-90,5,-1.41,81423095,12825,41.22,6430,6430,6310,8320,4480,6400,6348.78,3.07,0,-4406,6513,6456,6393,6336,6273,6425,6305,279,1920,1000,4730,10,1,27931470,1762,31.71,0.47,12,0.05,199.00,13427.00,9200,20240614,-31.41,5600,20250409,12.68,6680,-5.54,20250107,5600,12.68,20250409,9200,-31.41,20240614,5600,12.68,20250409,1.54,Y,000020,1000,279 억,,856570,N,N,79,N,00,N
20250516,100101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6330,-70,5,-1.09,52261775,8209,26.39,6430,6430,6320,8320,4480,6400,6366.40,3.07,0,-4843,6513,6456,6393,6336,6273,6425,6305,279,1920,1000,4730,10,1,27931470,1768,31.81,0.47,12,0.03,199.00,13427.00,9200,20240614,-31.20,5600,20250409,13.04,6680,-5.24,20250107,5600,13.04,20250409,9200,-31.20,20240614,5600,13.04,20250409,1.54,Y,000020,1000,279 억,,856570,N,N,79,N,00,N
20250516,090100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6410,10,2,0.16,1767290,275,0.88,6430,6430,6410,8320,4480,6400,6426.51,3.07,0,-10,6513,6456,6393,6336,6273,6425,6305,279,1920,1000,4730,10,1,27931470,1790,32.21,0.48,12,0.00,199.00,13427.00,9200,20240614,-30.33,5600,20250409,14.46,6680,-4.04,20250107,5600,14.46,20250409,9200,-30.33,20240614,5600,14.46,20250409,1.54,Y,000020,1000,279 억,,856570,N,N,79,N,00,N
20250515,160101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6400,0,3,0.00,197919480,31007,38.74,6450,6450,6330,8320,4480,6400,6383.05,3.15,0,4584,6540,6470,6370,6300,6200,6505,6335,279,1920,1000,4730,10,1,27931470,1788,32.16,0.48,12,0.11,199.00,13427.00,9200,20240614,-30.43,5600,20250409,14.29,6680,-4.19,20250107,5600,14.29,20250409,9200,-30.43,20240614,5600,14.29,20250409,1.55,Y,000020,1000,279 억,,881011,N,N,79,N,00,N
20250515,150100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6390,-10,5,-0.16,180814610,28329,35.40,6450,6450,6330,8320,4480,6400,6382.67,3.15,0,5349,6540,6470,6370,6300,6200,6505,6335,279,1920,1000,4730,10,1,27931470,1785,32.11,0.48,12,0.10,199.00,13427.00,9200,20240614,-30.54,5600,20250409,14.11,6680,-4.34,20250107,5600,14.11,20250409,9200,-30.54,20240614,5600,14.11,20250409,1.55,Y,000020,1000,279 억,,881011,N,N,2210,N,00,N
20250515,140100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6390,-10,5,-0.16,161603740,25320,31.64,6450,6450,6330,8320,4480,6400,6382.45,3.15,0,7242,6540,6470,6370,6300,6200,6505,6335,279,1920,1000,4730,10,1,27931470,1785,32.11,0.48,12,0.09,199.00,13427.00,9200,20240614,-30.54,5600,20250409,14.11,6680,-4.34,20250107,5600,14.11,20250409,9200,-30.54,20240614,5600,14.11,20250409,1.55,Y,000020,1000,279 억,,881011,N,N,2210,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 20250516 160101 55 60.00 KOSPI 제약 N N N Y 60 N 6300 -100 5 -1.56 275122215 43601 140.14 6430 6430 6270 8320 4480 6400 6310.00 3.07 0 -11336 6513 6456 6393 6336 6273 6425 6305 279 1920 1000 4730 10 1 27931470 1760 31.66 0.47 12 0.16 199.00 13427.00 9200 20240614 -31.52 5600 20250409 12.50 6680 -5.69 20250107 5600 12.50 20250409 9200 -31.52 20240614 5600 12.50 20250409 1.54 Y 000020 1000 279 억 856570 N N 2137 N 00 N
3 20250516 150100 55 60.00 KOSPI 제약 N N N Y 60 N 6310 -90 5 -1.41 256171215 40592 130.47 6430 6430 6270 8320 4480 6400 6310.88 3.07 0 -9928 6513 6456 6393 6336 6273 6425 6305 279 1920 1000 4730 10 1 27931470 1762 31.71 0.47 12 0.15 199.00 13427.00 9200 20240614 -31.41 5600 20250409 12.68 6680 -5.54 20250107 5600 12.68 20250409 9200 -31.41 20240614 5600 12.68 20250409 1.54 Y 000020 1000 279 억 856570 N N 79 N 00 N
4 20250516 140101 55 60.00 KOSPI 제약 N N N Y 60 N 6280 -120 5 -1.88 207627280 32884 105.70 6430 6430 6270 8320 4480 6400 6313.93 3.07 0 -7880 6513 6456 6393 6336 6273 6425 6305 279 1920 1000 4730 10 1 27931470 1754 31.56 0.47 12 0.12 199.00 13427.00 9200 20240614 -31.74 5600 20250409 12.14 6680 -5.99 20250107 5600 12.14 20250409 9200 -31.74 20240614 5600 12.14 20250409 1.54 Y 000020 1000 279 억 856570 N N 79 N 00 N
5 20250516 130100 55 60.00 KOSPI 제약 N N N Y 60 N 6290 -110 5 -1.72 172751975 27346 87.90 6430 6430 6270 8320 4480 6400 6317.27 3.07 0 -6790 6513 6456 6393 6336 6273 6425 6305 279 1920 1000 4730 10 1 27931470 1757 31.61 0.47 12 0.10 199.00 13427.00 9200 20240614 -31.63 5600 20250409 12.32 6680 -5.84 20250107 5600 12.32 20250409 9200 -31.63 20240614 5600 12.32 20250409 1.54 Y 000020 1000 279 억 856570 N N 79 N 00 N
6 20250516 120100 55 60.00 KOSPI 제약 N N N Y 60 N 6290 -110 5 -1.72 132576205 20956 67.36 6430 6430 6270 8320 4480 6400 6326.41 3.07 0 -4777 6513 6456 6393 6336 6273 6425 6305 279 1920 1000 4730 10 1 27931470 1757 31.61 0.47 12 0.08 199.00 13427.00 9200 20240614 -31.63 5600 20250409 12.32 6680 -5.84 20250107 5600 12.32 20250409 9200 -31.63 20240614 5600 12.32 20250409 1.54 Y 000020 1000 279 억 856570 N N 79 N 00 N
7 20250516 110101 55 60.00 KOSPI 제약 N N N Y 60 N 6310 -90 5 -1.41 81423095 12825 41.22 6430 6430 6310 8320 4480 6400 6348.78 3.07 0 -4406 6513 6456 6393 6336 6273 6425 6305 279 1920 1000 4730 10 1 27931470 1762 31.71 0.47 12 0.05 199.00 13427.00 9200 20240614 -31.41 5600 20250409 12.68 6680 -5.54 20250107 5600 12.68 20250409 9200 -31.41 20240614 5600 12.68 20250409 1.54 Y 000020 1000 279 억 856570 N N 79 N 00 N
8 20250516 100101 55 60.00 KOSPI 제약 N N N Y 60 N 6330 -70 5 -1.09 52261775 8209 26.39 6430 6430 6320 8320 4480 6400 6366.40 3.07 0 -4843 6513 6456 6393 6336 6273 6425 6305 279 1920 1000 4730 10 1 27931470 1768 31.81 0.47 12 0.03 199.00 13427.00 9200 20240614 -31.20 5600 20250409 13.04 6680 -5.24 20250107 5600 13.04 20250409 9200 -31.20 20240614 5600 13.04 20250409 1.54 Y 000020 1000 279 억 856570 N N 79 N 00 N
9 20250516 090100 55 60.00 KOSPI 제약 N N N Y 60 N 6410 10 2 0.16 1767290 275 0.88 6430 6430 6410 8320 4480 6400 6426.51 3.07 0 -10 6513 6456 6393 6336 6273 6425 6305 279 1920 1000 4730 10 1 27931470 1790 32.21 0.48 12 0.00 199.00 13427.00 9200 20240614 -30.33 5600 20250409 14.46 6680 -4.04 20250107 5600 14.46 20250409 9200 -30.33 20240614 5600 14.46 20250409 1.54 Y 000020 1000 279 억 856570 N N 79 N 00 N
10 20250515 160101 55 60.00 KOSPI 제약 N N N Y 60 N 6400 0 3 0.00 197919480 31007 38.74 6450 6450 6330 8320 4480 6400 6383.05 3.15 0 4584 6540 6470 6370 6300 6200 6505 6335 279 1920 1000 4730 10 1 27931470 1788 32.16 0.48 12 0.11 199.00 13427.00 9200 20240614 -30.43 5600 20250409 14.29 6680 -4.19 20250107 5600 14.29 20250409 9200 -30.43 20240614 5600 14.29 20250409 1.55 Y 000020 1000 279 억 881011 N N 79 N 00 N
11 20250515 150100 55 60.00 KOSPI 제약 N N N Y 60 N 6390 -10 5 -0.16 180814610 28329 35.40 6450 6450 6330 8320 4480 6400 6382.67 3.15 0 5349 6540 6470 6370 6300 6200 6505 6335 279 1920 1000 4730 10 1 27931470 1785 32.11 0.48 12 0.10 199.00 13427.00 9200 20240614 -30.54 5600 20250409 14.11 6680 -4.34 20250107 5600 14.11 20250409 9200 -30.54 20240614 5600 14.11 20250409 1.55 Y 000020 1000 279 억 881011 N N 2210 N 00 N
12 20250515 140100 55 60.00 KOSPI 제약 N N N Y 60 N 6390 -10 5 -0.16 161603740 25320 31.64 6450 6450 6330 8320 4480 6400 6382.45 3.15 0 7242 6540 6470 6370 6300 6200 6505 6335 279 1920 1000 4730 10 1 27931470 1785 32.11 0.48 12 0.09 199.00 13427.00 9200 20240614 -30.54 5600 20250409 14.11 6680 -4.34 20250107 5600 14.11 20250409 9200 -30.54 20240614 5600 14.11 20250409 1.55 Y 000020 1000 279 억 881011 N N 2210 N 00 N