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
005500/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
20250516,160155,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17450,-510,5,-2.84,901912670,51243,372.70,17950,17950,17410,23300,12580,17960,17601.05,2.22,0,4018,18133,18046,17903,17816,17673,18090,17860,139,5340,1000,13290,10,1,13900000,2426,6.18,0.82,12,0.37,2823.00,21251.00,21500,20240620,-18.84,16590,20250409,5.18,18240,-4.33,20250312,16590,5.18,20250409,21500,-18.84,20240620,16590,5.18,20250409,0.52,Y,005500,1000,139 억,,308993,N,N,1897,N,00,N
20250516,150155,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17550,-410,5,-2.28,721367850,40903,297.50,17950,17950,17490,23300,12580,17960,17636.06,2.22,0,2419,18133,18046,17903,17816,17673,18090,17860,139,5340,1000,13290,10,1,13900000,2439,6.22,0.83,12,0.29,2823.00,21251.00,21500,20240620,-18.37,16590,20250409,5.79,18240,-3.78,20250312,16590,5.79,20250409,21500,-18.37,20240620,16590,5.79,20250409,0.52,Y,005500,1000,139 억,,308993,N,N,576,N,00,N
20250516,140156,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17630,-330,5,-1.84,594386490,33662,244.83,17950,17950,17490,23300,12580,17960,17657.49,2.22,0,2387,18133,18046,17903,17816,17673,18090,17860,139,5340,1000,13290,10,1,13900000,2451,6.25,0.83,12,0.24,2823.00,21251.00,21500,20240620,-18.00,16590,20250409,6.27,18240,-3.34,20250312,16590,6.27,20250409,21500,-18.00,20240620,16590,6.27,20250409,0.52,Y,005500,1000,139 억,,308993,N,N,576,N,00,N
20250516,130155,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17640,-320,5,-1.78,559146440,31660,230.27,17950,17950,17490,23300,12580,17960,17660.97,2.22,0,3687,18133,18046,17903,17816,17673,18090,17860,139,5340,1000,13290,10,1,13900000,2452,6.25,0.83,12,0.23,2823.00,21251.00,21500,20240620,-17.95,16590,20250409,6.33,18240,-3.29,20250312,16590,6.33,20250409,21500,-17.95,20240620,16590,6.33,20250409,0.52,Y,005500,1000,139 억,,308993,N,N,576,N,00,N
20250516,120154,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17600,-360,5,-2.00,510700250,28911,210.28,17950,17950,17490,23300,12580,17960,17664.57,2.22,0,4734,18133,18046,17903,17816,17673,18090,17860,139,5340,1000,13290,10,1,13900000,2446,6.23,0.83,12,0.21,2823.00,21251.00,21500,20240620,-18.14,16590,20250409,6.09,18240,-3.51,20250312,16590,6.09,20250409,21500,-18.14,20240620,16590,6.09,20250409,0.52,Y,005500,1000,139 억,,308993,N,N,576,N,00,N
20250516,110151,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17770,-190,5,-1.06,244367670,13777,100.20,17950,17950,17640,23300,12580,17960,17737.36,2.22,0,1867,18133,18046,17903,17816,17673,18090,17860,139,5340,1000,13290,10,1,13900000,2470,6.29,0.84,12,0.10,2823.00,21251.00,21500,20240620,-17.35,16590,20250409,7.11,18240,-2.58,20250312,16590,7.11,20250409,21500,-17.35,20240620,16590,7.11,20250409,0.52,Y,005500,1000,139 억,,308993,N,N,576,N,00,N
20250516,100157,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17880,-80,5,-0.45,23931410,1341,9.75,17950,17950,17810,23300,12580,17960,17845.94,2.22,0,210,18133,18046,17903,17816,17673,18090,17860,139,5340,1000,13290,10,1,13900000,2485,6.33,0.84,12,0.01,2823.00,21251.00,21500,20240620,-16.84,16590,20250409,7.78,18240,-1.97,20250312,16590,7.78,20250409,21500,-16.84,20240620,16590,7.78,20250409,0.52,Y,005500,1000,139 억,,308993,N,N,576,N,00,N
20250516,090155,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17950,-10,5,-0.06,682100,38,0.28,17950,17950,17950,23300,12580,17960,17950.00,2.22,0,0,18133,18046,17903,17816,17673,18090,17860,139,5340,1000,13290,10,1,13900000,2495,6.36,0.84,12,0.00,2823.00,21251.00,21500,20240620,-16.51,16590,20250409,8.20,18240,-1.59,20250312,16590,8.20,20250409,21500,-16.51,20240620,16590,8.20,20250409,0.52,Y,005500,1000,139 억,,308993,N,N,576,N,00,N
20250515,160204,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17960,120,2,0.67,243194740,13600,141.71,17870,17990,17760,23150,12490,17840,17881.97,2.23,0,-529,18006,17922,17816,17732,17626,17965,17775,139,5310,1000,13200,10,1,13900000,2496,6.36,0.85,12,0.10,2823.00,21251.00,21500,20240620,-16.47,16590,20250409,8.26,18240,-1.54,20250312,16590,8.26,20250409,21500,-16.47,20240620,16590,8.26,20250409,0.52,Y,005500,1000,139 억,,309593,N,N,576,N,00,N
20250515,150204,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17930,90,2,0.50,233287070,13048,135.96,17870,17990,17760,23150,12490,17840,17879.14,2.23,0,-646,18006,17922,17816,17732,17626,17965,17775,139,5310,1000,13200,10,1,13900000,2492,6.35,0.84,12,0.09,2823.00,21251.00,21500,20240620,-16.60,16590,20250409,8.08,18240,-1.70,20250312,16590,8.08,20250409,21500,-16.60,20240620,16590,8.08,20250409,0.52,Y,005500,1000,139 억,,309593,N,N,705,N,00,N
20250515,140204,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17890,50,2,0.28,198546090,11111,115.78,17870,17990,17760,23150,12490,17840,17869.33,2.23,0,-278,18006,17922,17816,17732,17626,17965,17775,139,5310,1000,13200,10,1,13900000,2487,6.34,0.84,12,0.08,2823.00,21251.00,21500,20240620,-16.79,16590,20250409,7.84,18240,-1.92,20250312,16590,7.84,20250409,21500,-16.79,20240620,16590,7.84,20250409,0.52,Y,005500,1000,139 억,,309593,N,N,705,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 160155 55 60.00 KOSPI 제약 N N N Y 60 N 17450 -510 5 -2.84 901912670 51243 372.70 17950 17950 17410 23300 12580 17960 17601.05 2.22 0 4018 18133 18046 17903 17816 17673 18090 17860 139 5340 1000 13290 10 1 13900000 2426 6.18 0.82 12 0.37 2823.00 21251.00 21500 20240620 -18.84 16590 20250409 5.18 18240 -4.33 20250312 16590 5.18 20250409 21500 -18.84 20240620 16590 5.18 20250409 0.52 Y 005500 1000 139 억 308993 N N 1897 N 00 N
3 20250516 150155 55 60.00 KOSPI 제약 N N N Y 60 N 17550 -410 5 -2.28 721367850 40903 297.50 17950 17950 17490 23300 12580 17960 17636.06 2.22 0 2419 18133 18046 17903 17816 17673 18090 17860 139 5340 1000 13290 10 1 13900000 2439 6.22 0.83 12 0.29 2823.00 21251.00 21500 20240620 -18.37 16590 20250409 5.79 18240 -3.78 20250312 16590 5.79 20250409 21500 -18.37 20240620 16590 5.79 20250409 0.52 Y 005500 1000 139 억 308993 N N 576 N 00 N
4 20250516 140156 55 60.00 KOSPI 제약 N N N Y 60 N 17630 -330 5 -1.84 594386490 33662 244.83 17950 17950 17490 23300 12580 17960 17657.49 2.22 0 2387 18133 18046 17903 17816 17673 18090 17860 139 5340 1000 13290 10 1 13900000 2451 6.25 0.83 12 0.24 2823.00 21251.00 21500 20240620 -18.00 16590 20250409 6.27 18240 -3.34 20250312 16590 6.27 20250409 21500 -18.00 20240620 16590 6.27 20250409 0.52 Y 005500 1000 139 억 308993 N N 576 N 00 N
5 20250516 130155 55 60.00 KOSPI 제약 N N N Y 60 N 17640 -320 5 -1.78 559146440 31660 230.27 17950 17950 17490 23300 12580 17960 17660.97 2.22 0 3687 18133 18046 17903 17816 17673 18090 17860 139 5340 1000 13290 10 1 13900000 2452 6.25 0.83 12 0.23 2823.00 21251.00 21500 20240620 -17.95 16590 20250409 6.33 18240 -3.29 20250312 16590 6.33 20250409 21500 -17.95 20240620 16590 6.33 20250409 0.52 Y 005500 1000 139 억 308993 N N 576 N 00 N
6 20250516 120154 55 60.00 KOSPI 제약 N N N Y 60 N 17600 -360 5 -2.00 510700250 28911 210.28 17950 17950 17490 23300 12580 17960 17664.57 2.22 0 4734 18133 18046 17903 17816 17673 18090 17860 139 5340 1000 13290 10 1 13900000 2446 6.23 0.83 12 0.21 2823.00 21251.00 21500 20240620 -18.14 16590 20250409 6.09 18240 -3.51 20250312 16590 6.09 20250409 21500 -18.14 20240620 16590 6.09 20250409 0.52 Y 005500 1000 139 억 308993 N N 576 N 00 N
7 20250516 110151 55 60.00 KOSPI 제약 N N N Y 60 N 17770 -190 5 -1.06 244367670 13777 100.20 17950 17950 17640 23300 12580 17960 17737.36 2.22 0 1867 18133 18046 17903 17816 17673 18090 17860 139 5340 1000 13290 10 1 13900000 2470 6.29 0.84 12 0.10 2823.00 21251.00 21500 20240620 -17.35 16590 20250409 7.11 18240 -2.58 20250312 16590 7.11 20250409 21500 -17.35 20240620 16590 7.11 20250409 0.52 Y 005500 1000 139 억 308993 N N 576 N 00 N
8 20250516 100157 55 60.00 KOSPI 제약 N N N Y 60 N 17880 -80 5 -0.45 23931410 1341 9.75 17950 17950 17810 23300 12580 17960 17845.94 2.22 0 210 18133 18046 17903 17816 17673 18090 17860 139 5340 1000 13290 10 1 13900000 2485 6.33 0.84 12 0.01 2823.00 21251.00 21500 20240620 -16.84 16590 20250409 7.78 18240 -1.97 20250312 16590 7.78 20250409 21500 -16.84 20240620 16590 7.78 20250409 0.52 Y 005500 1000 139 억 308993 N N 576 N 00 N
9 20250516 090155 55 60.00 KOSPI 제약 N N N Y 60 N 17950 -10 5 -0.06 682100 38 0.28 17950 17950 17950 23300 12580 17960 17950.00 2.22 0 0 18133 18046 17903 17816 17673 18090 17860 139 5340 1000 13290 10 1 13900000 2495 6.36 0.84 12 0.00 2823.00 21251.00 21500 20240620 -16.51 16590 20250409 8.20 18240 -1.59 20250312 16590 8.20 20250409 21500 -16.51 20240620 16590 8.20 20250409 0.52 Y 005500 1000 139 억 308993 N N 576 N 00 N
10 20250515 160204 55 60.00 KOSPI 제약 N N N Y 60 N 17960 120 2 0.67 243194740 13600 141.71 17870 17990 17760 23150 12490 17840 17881.97 2.23 0 -529 18006 17922 17816 17732 17626 17965 17775 139 5310 1000 13200 10 1 13900000 2496 6.36 0.85 12 0.10 2823.00 21251.00 21500 20240620 -16.47 16590 20250409 8.26 18240 -1.54 20250312 16590 8.26 20250409 21500 -16.47 20240620 16590 8.26 20250409 0.52 Y 005500 1000 139 억 309593 N N 576 N 00 N
11 20250515 150204 55 60.00 KOSPI 제약 N N N Y 60 N 17930 90 2 0.50 233287070 13048 135.96 17870 17990 17760 23150 12490 17840 17879.14 2.23 0 -646 18006 17922 17816 17732 17626 17965 17775 139 5310 1000 13200 10 1 13900000 2492 6.35 0.84 12 0.09 2823.00 21251.00 21500 20240620 -16.60 16590 20250409 8.08 18240 -1.70 20250312 16590 8.08 20250409 21500 -16.60 20240620 16590 8.08 20250409 0.52 Y 005500 1000 139 억 309593 N N 705 N 00 N
12 20250515 140204 55 60.00 KOSPI 제약 N N N Y 60 N 17890 50 2 0.28 198546090 11111 115.78 17870 17990 17760 23150 12490 17840 17869.33 2.23 0 -278 18006 17922 17816 17732 17626 17965 17775 139 5310 1000 13200 10 1 13900000 2487 6.34 0.84 12 0.08 2823.00 21251.00 21500 20240620 -16.79 16590 20250409 7.84 18240 -1.92 20250312 16590 7.84 20250409 21500 -16.79 20240620 16590 7.84 20250409 0.52 Y 005500 1000 139 억 309593 N N 705 N 00 N