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
000220/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
20250516,160103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4530,-90,5,-1.95,289468554,63866,101.84,4620,4650,4495,6000,3235,4620,4532.44,1.95,0,-23958,4693,4656,4588,4551,4483,4675,4570,176,1380,1000,3320,5,1,17032351,772,10.20,0.68,12,0.37,444.00,6676.00,5590,20240516,-18.96,3900,20241114,16.15,5100,-11.18,20250110,4050,11.85,20250409,5590,-18.96,20240516,3900,16.15,20241114,1.92,Y,000220,1000,176 억,,331687,N,N,4366,N,00,N
20250516,150103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4520,-100,5,-2.16,262875914,57986,92.47,4620,4650,4495,6000,3235,4620,4533.44,1.95,0,-22673,4693,4656,4588,4551,4483,4675,4570,176,1380,1000,3320,5,1,17032351,770,10.18,0.68,12,0.34,444.00,6676.00,5590,20240516,-19.14,3900,20241114,15.90,5100,-11.37,20250110,4050,11.60,20250409,5590,-19.14,20240516,3900,15.90,20241114,1.92,Y,000220,1000,176 억,,331687,N,N,2056,N,00,N
20250516,140103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4540,-80,5,-1.73,144544019,31855,50.80,4620,4650,4495,6000,3235,4620,4537.56,1.95,0,-17155,4693,4656,4588,4551,4483,4675,4570,176,1380,1000,3320,5,1,17032351,773,10.23,0.68,12,0.19,444.00,6676.00,5590,20240516,-18.78,3900,20241114,16.41,5100,-10.98,20250110,4050,12.10,20250409,5590,-18.78,20240516,3900,16.41,20241114,1.92,Y,000220,1000,176 억,,331687,N,N,2056,N,00,N
20250516,130103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4530,-90,5,-1.95,77262854,16950,27.03,4620,4650,4520,6000,3235,4620,4558.28,1.95,0,-13069,4693,4656,4588,4551,4483,4675,4570,176,1380,1000,3320,5,1,17032351,772,10.20,0.68,12,0.10,444.00,6676.00,5590,20240516,-18.96,3900,20241114,16.15,5100,-11.18,20250110,4050,11.85,20250409,5590,-18.96,20240516,3900,16.15,20241114,1.92,Y,000220,1000,176 억,,331687,N,N,2056,N,00,N
20250516,120102,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4550,-70,5,-1.52,63450094,13899,22.16,4620,4650,4530,6000,3235,4620,4565.08,1.95,0,-10265,4693,4656,4588,4551,4483,4675,4570,176,1380,1000,3320,5,1,17032351,775,10.25,0.68,12,0.08,444.00,6676.00,5590,20240516,-18.60,3900,20241114,16.67,5100,-10.78,20250110,4050,12.35,20250409,5590,-18.60,20240516,3900,16.67,20241114,1.92,Y,000220,1000,176 억,,331687,N,N,2056,N,00,N
20250516,110103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4585,-35,5,-0.76,27959724,6083,9.70,4620,4650,4560,6000,3235,4620,4596.37,1.95,0,-4532,4693,4656,4588,4551,4483,4675,4570,176,1380,1000,3320,5,1,17032351,781,10.33,0.69,12,0.04,444.00,6676.00,5590,20240516,-17.98,3900,20241114,17.56,5100,-10.10,20250110,4050,13.21,20250409,5590,-17.98,20240516,3900,17.56,20241114,1.92,Y,000220,1000,176 억,,331687,N,N,2056,N,00,N
20250516,100103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4590,-30,5,-0.65,20166819,4378,6.98,4620,4650,4580,6000,3235,4620,4606.40,1.95,0,-2909,4693,4656,4588,4551,4483,4675,4570,176,1380,1000,3320,5,1,17032351,782,10.34,0.69,12,0.03,444.00,6676.00,5590,20240516,-17.89,3900,20241114,17.69,5100,-10.00,20250110,4050,13.33,20250409,5590,-17.89,20240516,3900,17.69,20241114,1.92,Y,000220,1000,176 억,,331687,N,N,2056,N,00,N
20250516,090103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4650,30,2,0.65,1948875,421,0.67,4620,4650,4620,6000,3235,4620,4629.16,1.95,0,-201,4693,4656,4588,4551,4483,4675,4570,176,1380,1000,3320,5,1,17032351,792,10.47,0.70,12,0.00,444.00,6676.00,5590,20240516,-16.82,3900,20241114,19.23,5100,-8.82,20250110,4050,14.81,20250409,5590,-16.82,20240516,3900,19.23,20241114,1.92,Y,000220,1000,176 억,,331687,N,N,2056,N,00,N
20250515,160103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4620,65,2,1.43,286706734,62570,109.45,4560,4625,4520,5920,3190,4555,4582.16,1.82,0,22434,4618,4586,4533,4501,4448,4602,4517,176,1365,1000,3270,5,1,17032351,787,10.41,0.69,12,0.37,444.00,6676.00,5590,20240516,-17.35,3900,20241114,18.46,5100,-9.41,20250110,4050,14.07,20250409,5590,-17.35,20240516,3900,18.46,20241114,1.91,Y,000220,1000,176 억,,309324,N,N,2056,N,00,N
20250515,150103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4595,40,2,0.88,268109244,58537,102.40,4560,4625,4520,5920,3190,4555,4580.17,1.82,0,21957,4618,4586,4533,4501,4448,4602,4517,176,1365,1000,3270,5,1,17032351,783,10.35,0.69,12,0.34,444.00,6676.00,5590,20240516,-17.80,3900,20241114,17.82,5100,-9.90,20250110,4050,13.46,20250409,5590,-17.80,20240516,3900,17.82,20241114,1.91,Y,000220,1000,176 억,,309324,N,N,3623,N,00,N
20250515,140103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4605,50,2,1.10,137524204,30016,52.51,4560,4625,4520,5920,3190,4555,4581.70,1.82,0,9909,4618,4586,4533,4501,4448,4602,4517,176,1365,1000,3270,5,1,17032351,784,10.37,0.69,12,0.18,444.00,6676.00,5590,20240516,-17.62,3900,20241114,18.08,5100,-9.71,20250110,4050,13.70,20250409,5590,-17.62,20240516,3900,18.08,20241114,1.91,Y,000220,1000,176 억,,309324,N,N,3623,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 160103 57 100.00 KOSPI 제약 N N N N N 4530 -90 5 -1.95 289468554 63866 101.84 4620 4650 4495 6000 3235 4620 4532.44 1.95 0 -23958 4693 4656 4588 4551 4483 4675 4570 176 1380 1000 3320 5 1 17032351 772 10.20 0.68 12 0.37 444.00 6676.00 5590 20240516 -18.96 3900 20241114 16.15 5100 -11.18 20250110 4050 11.85 20250409 5590 -18.96 20240516 3900 16.15 20241114 1.92 Y 000220 1000 176 억 331687 N N 4366 N 00 N
3 20250516 150103 57 100.00 KOSPI 제약 N N N N N 4520 -100 5 -2.16 262875914 57986 92.47 4620 4650 4495 6000 3235 4620 4533.44 1.95 0 -22673 4693 4656 4588 4551 4483 4675 4570 176 1380 1000 3320 5 1 17032351 770 10.18 0.68 12 0.34 444.00 6676.00 5590 20240516 -19.14 3900 20241114 15.90 5100 -11.37 20250110 4050 11.60 20250409 5590 -19.14 20240516 3900 15.90 20241114 1.92 Y 000220 1000 176 억 331687 N N 2056 N 00 N
4 20250516 140103 57 100.00 KOSPI 제약 N N N N N 4540 -80 5 -1.73 144544019 31855 50.80 4620 4650 4495 6000 3235 4620 4537.56 1.95 0 -17155 4693 4656 4588 4551 4483 4675 4570 176 1380 1000 3320 5 1 17032351 773 10.23 0.68 12 0.19 444.00 6676.00 5590 20240516 -18.78 3900 20241114 16.41 5100 -10.98 20250110 4050 12.10 20250409 5590 -18.78 20240516 3900 16.41 20241114 1.92 Y 000220 1000 176 억 331687 N N 2056 N 00 N
5 20250516 130103 57 100.00 KOSPI 제약 N N N N N 4530 -90 5 -1.95 77262854 16950 27.03 4620 4650 4520 6000 3235 4620 4558.28 1.95 0 -13069 4693 4656 4588 4551 4483 4675 4570 176 1380 1000 3320 5 1 17032351 772 10.20 0.68 12 0.10 444.00 6676.00 5590 20240516 -18.96 3900 20241114 16.15 5100 -11.18 20250110 4050 11.85 20250409 5590 -18.96 20240516 3900 16.15 20241114 1.92 Y 000220 1000 176 억 331687 N N 2056 N 00 N
6 20250516 120102 57 100.00 KOSPI 제약 N N N N N 4550 -70 5 -1.52 63450094 13899 22.16 4620 4650 4530 6000 3235 4620 4565.08 1.95 0 -10265 4693 4656 4588 4551 4483 4675 4570 176 1380 1000 3320 5 1 17032351 775 10.25 0.68 12 0.08 444.00 6676.00 5590 20240516 -18.60 3900 20241114 16.67 5100 -10.78 20250110 4050 12.35 20250409 5590 -18.60 20240516 3900 16.67 20241114 1.92 Y 000220 1000 176 억 331687 N N 2056 N 00 N
7 20250516 110103 57 100.00 KOSPI 제약 N N N N N 4585 -35 5 -0.76 27959724 6083 9.70 4620 4650 4560 6000 3235 4620 4596.37 1.95 0 -4532 4693 4656 4588 4551 4483 4675 4570 176 1380 1000 3320 5 1 17032351 781 10.33 0.69 12 0.04 444.00 6676.00 5590 20240516 -17.98 3900 20241114 17.56 5100 -10.10 20250110 4050 13.21 20250409 5590 -17.98 20240516 3900 17.56 20241114 1.92 Y 000220 1000 176 억 331687 N N 2056 N 00 N
8 20250516 100103 57 100.00 KOSPI 제약 N N N N N 4590 -30 5 -0.65 20166819 4378 6.98 4620 4650 4580 6000 3235 4620 4606.40 1.95 0 -2909 4693 4656 4588 4551 4483 4675 4570 176 1380 1000 3320 5 1 17032351 782 10.34 0.69 12 0.03 444.00 6676.00 5590 20240516 -17.89 3900 20241114 17.69 5100 -10.00 20250110 4050 13.33 20250409 5590 -17.89 20240516 3900 17.69 20241114 1.92 Y 000220 1000 176 억 331687 N N 2056 N 00 N
9 20250516 090103 57 100.00 KOSPI 제약 N N N N N 4650 30 2 0.65 1948875 421 0.67 4620 4650 4620 6000 3235 4620 4629.16 1.95 0 -201 4693 4656 4588 4551 4483 4675 4570 176 1380 1000 3320 5 1 17032351 792 10.47 0.70 12 0.00 444.00 6676.00 5590 20240516 -16.82 3900 20241114 19.23 5100 -8.82 20250110 4050 14.81 20250409 5590 -16.82 20240516 3900 19.23 20241114 1.92 Y 000220 1000 176 억 331687 N N 2056 N 00 N
10 20250515 160103 57 100.00 KOSPI 제약 N N N N N 4620 65 2 1.43 286706734 62570 109.45 4560 4625 4520 5920 3190 4555 4582.16 1.82 0 22434 4618 4586 4533 4501 4448 4602 4517 176 1365 1000 3270 5 1 17032351 787 10.41 0.69 12 0.37 444.00 6676.00 5590 20240516 -17.35 3900 20241114 18.46 5100 -9.41 20250110 4050 14.07 20250409 5590 -17.35 20240516 3900 18.46 20241114 1.91 Y 000220 1000 176 억 309324 N N 2056 N 00 N
11 20250515 150103 57 100.00 KOSPI 제약 N N N N N 4595 40 2 0.88 268109244 58537 102.40 4560 4625 4520 5920 3190 4555 4580.17 1.82 0 21957 4618 4586 4533 4501 4448 4602 4517 176 1365 1000 3270 5 1 17032351 783 10.35 0.69 12 0.34 444.00 6676.00 5590 20240516 -17.80 3900 20241114 17.82 5100 -9.90 20250110 4050 13.46 20250409 5590 -17.80 20240516 3900 17.82 20241114 1.91 Y 000220 1000 176 억 309324 N N 3623 N 00 N
12 20250515 140103 57 100.00 KOSPI 제약 N N N N N 4605 50 2 1.10 137524204 30016 52.51 4560 4625 4520 5920 3190 4555 4581.70 1.82 0 9909 4618 4586 4533 4501 4448 4602 4517 176 1365 1000 3270 5 1 17032351 784 10.37 0.69 12 0.18 444.00 6676.00 5590 20240516 -17.62 3900 20241114 18.08 5100 -9.71 20250110 4050 13.70 20250409 5590 -17.62 20240516 3900 18.08 20241114 1.91 Y 000220 1000 176 억 309324 N N 3623 N 00 N