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
000520/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
20250516,160107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12140,-670,5,-5.23,2550671590,208019,58.90,12540,12640,12120,16650,8970,12810,12261.72,4.94,0,-88929,13903,13356,12753,12206,11603,13630,12480,108,3840,500,9470,10,1,21691811,2633,-45.47,1.47,12,0.96,-267.00,8235.00,19500,20241011,-37.74,7800,20240530,55.64,15400,-21.17,20250108,9540,27.25,20250409,19500,-37.74,20241011,7800,55.64,20240530,5.92,Y,000520,500,108 억,,1070698,N,N,29137,N,00,N
20250516,150107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12180,-630,5,-4.92,2402773330,195849,55.45,12540,12640,12120,16650,8970,12810,12268.50,4.94,0,-83475,13903,13356,12753,12206,11603,13630,12480,108,3840,500,9470,10,1,21691811,2642,-45.62,1.48,12,0.90,-267.00,8235.00,19500,20241011,-37.54,7800,20240530,56.15,15400,-20.91,20250108,9540,27.67,20250409,19500,-37.54,20241011,7800,56.15,20240530,5.92,Y,000520,500,108 억,,1070698,N,N,19269,N,00,N
20250516,140107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12270,-540,5,-4.22,2197424900,179005,50.68,12540,12640,12120,16650,8970,12810,12275.77,4.94,0,-82939,13903,13356,12753,12206,11603,13630,12480,108,3840,500,9470,10,1,21691811,2662,-45.96,1.49,12,0.83,-267.00,8235.00,19500,20241011,-37.08,7800,20240530,57.31,15400,-20.32,20250108,9540,28.62,20250409,19500,-37.08,20241011,7800,57.31,20240530,5.92,Y,000520,500,108 억,,1070698,N,N,19269,N,00,N
20250516,130106,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12260,-550,5,-4.29,1997050850,162619,46.04,12540,12640,12120,16650,8970,12810,12280.55,4.94,0,-78954,13903,13356,12753,12206,11603,13630,12480,108,3840,500,9470,10,1,21691811,2659,-45.92,1.49,12,0.75,-267.00,8235.00,19500,20241011,-37.13,7800,20240530,57.18,15400,-20.39,20250108,9540,28.51,20250409,19500,-37.13,20241011,7800,57.18,20240530,5.92,Y,000520,500,108 억,,1070698,N,N,19269,N,00,N
20250516,120106,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12150,-660,5,-5.15,1814599210,147643,41.80,12540,12640,12120,16650,8970,12810,12290.45,4.94,0,-72379,13903,13356,12753,12206,11603,13630,12480,108,3840,500,9470,10,1,21691811,2636,-45.51,1.48,12,0.68,-267.00,8235.00,19500,20241011,-37.69,7800,20240530,55.77,15400,-21.10,20250108,9540,27.36,20250409,19500,-37.69,20241011,7800,55.77,20240530,5.92,Y,000520,500,108 억,,1070698,N,N,19269,N,00,N
20250516,110106,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12210,-600,5,-4.68,1445556970,117303,33.21,12540,12640,12190,16650,8970,12810,12323.27,4.94,0,-54608,13903,13356,12753,12206,11603,13630,12480,108,3840,500,9470,10,1,21691811,2649,-45.73,1.48,12,0.54,-267.00,8235.00,19500,20241011,-37.38,7800,20240530,56.54,15400,-20.71,20250108,9540,27.99,20250409,19500,-37.38,20241011,7800,56.54,20240530,5.92,Y,000520,500,108 억,,1070698,N,N,19269,N,00,N
20250516,100107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12290,-520,5,-4.06,844370650,68212,19.31,12540,12640,12240,16650,8970,12810,12378.62,4.94,0,-39069,13903,13356,12753,12206,11603,13630,12480,108,3840,500,9470,10,1,21691811,2666,-46.03,1.49,12,0.31,-267.00,8235.00,19500,20241011,-36.97,7800,20240530,57.56,15400,-20.19,20250108,9540,28.83,20250409,19500,-36.97,20241011,7800,57.56,20240530,5.92,Y,000520,500,108 억,,1070698,N,N,19269,N,00,N
20250516,090106,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12550,-260,5,-2.03,20605390,1643,0.47,12540,12640,12540,16650,8970,12810,12541.32,4.94,0,122,13903,13356,12753,12206,11603,13630,12480,108,3840,500,9470,10,1,21691811,2722,-47.00,1.52,12,0.01,-267.00,8235.00,19500,20241011,-35.64,7800,20240530,60.90,15400,-18.51,20250108,9540,31.55,20250409,19500,-35.64,20241011,7800,60.90,20240530,5.92,Y,000520,500,108 억,,1070698,N,N,19269,N,00,N
20250515,160107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12810,260,2,2.07,4441948735,353175,201.76,12530,13300,12150,16310,8790,12550,12577.19,5.23,0,-39468,12883,12716,12423,12256,11963,12800,12340,108,3760,500,9280,10,1,21691811,2779,-47.98,1.56,12,1.63,-267.00,8235.00,19500,20241011,-34.31,7800,20240530,64.23,15400,-16.82,20250108,9540,34.28,20250409,19500,-34.31,20241011,7800,64.23,20240530,5.93,Y,000520,500,108 억,,1135223,N,N,19269,N,00,N
20250515,150107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12710,160,2,1.27,4051542045,322573,184.28,12530,13300,12150,16310,8790,12550,12560.08,5.23,0,-37874,12883,12716,12423,12256,11963,12800,12340,108,3760,500,9280,10,1,21691811,2757,-47.60,1.54,12,1.49,-267.00,8235.00,19500,20241011,-34.82,7800,20240530,62.95,15400,-17.47,20250108,9540,33.23,20250409,19500,-34.82,20241011,7800,62.95,20240530,5.93,Y,000520,500,108 억,,1135223,N,N,13514,N,00,N
20250515,140107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12570,20,2,0.16,3716713525,295938,169.06,12530,13300,12150,16310,8790,12550,12559.10,5.23,0,-43019,12883,12716,12423,12256,11963,12800,12340,108,3760,500,9280,10,1,21691811,2727,-47.08,1.53,12,1.36,-267.00,8235.00,19500,20241011,-35.54,7800,20240530,61.15,15400,-18.38,20250108,9540,31.76,20250409,19500,-35.54,20241011,7800,61.15,20240530,5.93,Y,000520,500,108 억,,1135223,N,N,13514,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 160107 55 60.00 KOSPI 제약 N N N Y 60 N 12140 -670 5 -5.23 2550671590 208019 58.90 12540 12640 12120 16650 8970 12810 12261.72 4.94 0 -88929 13903 13356 12753 12206 11603 13630 12480 108 3840 500 9470 10 1 21691811 2633 -45.47 1.47 12 0.96 -267.00 8235.00 19500 20241011 -37.74 7800 20240530 55.64 15400 -21.17 20250108 9540 27.25 20250409 19500 -37.74 20241011 7800 55.64 20240530 5.92 Y 000520 500 108 억 1070698 N N 29137 N 00 N
3 20250516 150107 55 60.00 KOSPI 제약 N N N Y 60 N 12180 -630 5 -4.92 2402773330 195849 55.45 12540 12640 12120 16650 8970 12810 12268.50 4.94 0 -83475 13903 13356 12753 12206 11603 13630 12480 108 3840 500 9470 10 1 21691811 2642 -45.62 1.48 12 0.90 -267.00 8235.00 19500 20241011 -37.54 7800 20240530 56.15 15400 -20.91 20250108 9540 27.67 20250409 19500 -37.54 20241011 7800 56.15 20240530 5.92 Y 000520 500 108 억 1070698 N N 19269 N 00 N
4 20250516 140107 55 60.00 KOSPI 제약 N N N Y 60 N 12270 -540 5 -4.22 2197424900 179005 50.68 12540 12640 12120 16650 8970 12810 12275.77 4.94 0 -82939 13903 13356 12753 12206 11603 13630 12480 108 3840 500 9470 10 1 21691811 2662 -45.96 1.49 12 0.83 -267.00 8235.00 19500 20241011 -37.08 7800 20240530 57.31 15400 -20.32 20250108 9540 28.62 20250409 19500 -37.08 20241011 7800 57.31 20240530 5.92 Y 000520 500 108 억 1070698 N N 19269 N 00 N
5 20250516 130106 55 60.00 KOSPI 제약 N N N Y 60 N 12260 -550 5 -4.29 1997050850 162619 46.04 12540 12640 12120 16650 8970 12810 12280.55 4.94 0 -78954 13903 13356 12753 12206 11603 13630 12480 108 3840 500 9470 10 1 21691811 2659 -45.92 1.49 12 0.75 -267.00 8235.00 19500 20241011 -37.13 7800 20240530 57.18 15400 -20.39 20250108 9540 28.51 20250409 19500 -37.13 20241011 7800 57.18 20240530 5.92 Y 000520 500 108 억 1070698 N N 19269 N 00 N
6 20250516 120106 55 60.00 KOSPI 제약 N N N Y 60 N 12150 -660 5 -5.15 1814599210 147643 41.80 12540 12640 12120 16650 8970 12810 12290.45 4.94 0 -72379 13903 13356 12753 12206 11603 13630 12480 108 3840 500 9470 10 1 21691811 2636 -45.51 1.48 12 0.68 -267.00 8235.00 19500 20241011 -37.69 7800 20240530 55.77 15400 -21.10 20250108 9540 27.36 20250409 19500 -37.69 20241011 7800 55.77 20240530 5.92 Y 000520 500 108 억 1070698 N N 19269 N 00 N
7 20250516 110106 55 60.00 KOSPI 제약 N N N Y 60 N 12210 -600 5 -4.68 1445556970 117303 33.21 12540 12640 12190 16650 8970 12810 12323.27 4.94 0 -54608 13903 13356 12753 12206 11603 13630 12480 108 3840 500 9470 10 1 21691811 2649 -45.73 1.48 12 0.54 -267.00 8235.00 19500 20241011 -37.38 7800 20240530 56.54 15400 -20.71 20250108 9540 27.99 20250409 19500 -37.38 20241011 7800 56.54 20240530 5.92 Y 000520 500 108 억 1070698 N N 19269 N 00 N
8 20250516 100107 55 60.00 KOSPI 제약 N N N Y 60 N 12290 -520 5 -4.06 844370650 68212 19.31 12540 12640 12240 16650 8970 12810 12378.62 4.94 0 -39069 13903 13356 12753 12206 11603 13630 12480 108 3840 500 9470 10 1 21691811 2666 -46.03 1.49 12 0.31 -267.00 8235.00 19500 20241011 -36.97 7800 20240530 57.56 15400 -20.19 20250108 9540 28.83 20250409 19500 -36.97 20241011 7800 57.56 20240530 5.92 Y 000520 500 108 억 1070698 N N 19269 N 00 N
9 20250516 090106 55 60.00 KOSPI 제약 N N N Y 60 N 12550 -260 5 -2.03 20605390 1643 0.47 12540 12640 12540 16650 8970 12810 12541.32 4.94 0 122 13903 13356 12753 12206 11603 13630 12480 108 3840 500 9470 10 1 21691811 2722 -47.00 1.52 12 0.01 -267.00 8235.00 19500 20241011 -35.64 7800 20240530 60.90 15400 -18.51 20250108 9540 31.55 20250409 19500 -35.64 20241011 7800 60.90 20240530 5.92 Y 000520 500 108 억 1070698 N N 19269 N 00 N
10 20250515 160107 55 60.00 KOSPI 제약 N N N Y 60 N 12810 260 2 2.07 4441948735 353175 201.76 12530 13300 12150 16310 8790 12550 12577.19 5.23 0 -39468 12883 12716 12423 12256 11963 12800 12340 108 3760 500 9280 10 1 21691811 2779 -47.98 1.56 12 1.63 -267.00 8235.00 19500 20241011 -34.31 7800 20240530 64.23 15400 -16.82 20250108 9540 34.28 20250409 19500 -34.31 20241011 7800 64.23 20240530 5.93 Y 000520 500 108 억 1135223 N N 19269 N 00 N
11 20250515 150107 55 60.00 KOSPI 제약 N N N Y 60 N 12710 160 2 1.27 4051542045 322573 184.28 12530 13300 12150 16310 8790 12550 12560.08 5.23 0 -37874 12883 12716 12423 12256 11963 12800 12340 108 3760 500 9280 10 1 21691811 2757 -47.60 1.54 12 1.49 -267.00 8235.00 19500 20241011 -34.82 7800 20240530 62.95 15400 -17.47 20250108 9540 33.23 20250409 19500 -34.82 20241011 7800 62.95 20240530 5.93 Y 000520 500 108 억 1135223 N N 13514 N 00 N
12 20250515 140107 55 60.00 KOSPI 제약 N N N Y 60 N 12570 20 2 0.16 3716713525 295938 169.06 12530 13300 12150 16310 8790 12550 12559.10 5.23 0 -43019 12883 12716 12423 12256 11963 12800 12340 108 3760 500 9280 10 1 21691811 2727 -47.08 1.53 12 1.36 -267.00 8235.00 19500 20241011 -35.54 7800 20240530 61.15 15400 -18.38 20250108 9540 31.76 20250409 19500 -35.54 20241011 7800 61.15 20240530 5.93 Y 000520 500 108 억 1135223 N N 13514 N 00 N