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
011000/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
20250516,160229,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2215,-110,5,-4.73,2955176246,1290532,81.31,2345,2460,2200,3020,1630,2325,2289.89,9.74,0,-225212,2531,2427,2276,2172,2021,2480,2225,800,695,1000,1620,5,1,80039035,1773,-3.64,2.00,12,1.61,-609.00,1106.00,4735,20240809,-53.22,1830,20250407,21.04,3040,-27.14,20250109,1830,21.04,20250407,4735,-53.22,20240809,1830,21.04,20250407,0.00,Y,011000,1000,800 억,,7792351,N,N,122323,N,00,N
20250516,150231,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2220,-105,5,-4.52,2911740452,1270963,80.07,2345,2460,2200,3020,1630,2325,2290.97,9.74,0,-229142,2531,2427,2276,2172,2021,2480,2225,800,695,1000,1620,5,1,80039035,1777,-3.65,2.01,12,1.59,-609.00,1106.00,4735,20240809,-53.12,1830,20250407,21.31,3040,-26.97,20250109,1830,21.31,20250407,4735,-53.12,20240809,1830,21.31,20250407,0.00,Y,011000,1000,800 억,,7792351,N,N,30960,N,00,N
20250516,140231,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2220,-105,5,-4.52,2837152127,1237365,77.96,2345,2460,2200,3020,1630,2325,2292.90,9.74,0,-226230,2531,2427,2276,2172,2021,2480,2225,800,695,1000,1620,5,1,80039035,1777,-3.65,2.01,12,1.55,-609.00,1106.00,4735,20240809,-53.12,1830,20250407,21.31,3040,-26.97,20250109,1830,21.31,20250407,4735,-53.12,20240809,1830,21.31,20250407,0.00,Y,011000,1000,800 억,,7792351,N,N,30960,N,00,N
20250516,130231,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2215,-110,5,-4.73,2732870367,1190503,75.01,2345,2460,2200,3020,1630,2325,2295.56,9.74,0,-223274,2531,2427,2276,2172,2021,2480,2225,800,695,1000,1620,5,1,80039035,1773,-3.64,2.00,12,1.49,-609.00,1106.00,4735,20240809,-53.22,1830,20250407,21.04,3040,-27.14,20250109,1830,21.04,20250407,4735,-53.22,20240809,1830,21.04,20250407,0.00,Y,011000,1000,800 억,,7792351,N,N,30960,N,00,N
20250516,120230,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2220,-105,5,-4.52,2599550112,1130353,71.22,2345,2460,2200,3020,1630,2325,2299.77,9.74,0,-206444,2531,2427,2276,2172,2021,2480,2225,800,695,1000,1620,5,1,80039035,1777,-3.65,2.01,12,1.41,-609.00,1106.00,4735,20240809,-53.12,1830,20250407,21.31,3040,-26.97,20250109,1830,21.31,20250407,4735,-53.12,20240809,1830,21.31,20250407,0.00,Y,011000,1000,800 억,,7792351,N,N,30960,N,00,N
20250516,110224,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2225,-100,5,-4.30,2458041382,1066649,67.20,2345,2460,2200,3020,1630,2325,2304.45,9.74,0,-193575,2531,2427,2276,2172,2021,2480,2225,800,695,1000,1620,5,1,80039035,1781,-3.65,2.01,12,1.33,-609.00,1106.00,4735,20240809,-53.01,1830,20250407,21.58,3040,-26.81,20250109,1830,21.58,20250407,4735,-53.01,20240809,1830,21.58,20250407,0.00,Y,011000,1000,800 억,,7792351,N,N,30960,N,00,N
20250516,100233,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2220,-105,5,-4.52,2310405817,1000121,63.01,2345,2460,2200,3020,1630,2325,2310.13,9.74,0,-176612,2531,2427,2276,2172,2021,2480,2225,800,695,1000,1620,5,1,80039035,1777,-3.65,2.01,12,1.25,-609.00,1106.00,4735,20240809,-53.12,1830,20250407,21.31,3040,-26.97,20250109,1830,21.31,20250407,4735,-53.12,20240809,1830,21.31,20250407,0.00,Y,011000,1000,800 억,,7792351,N,N,30960,N,00,N
20250516,090232,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2370,45,2,1.94,1051748515,440892,27.78,2345,2460,2325,3020,1630,2325,2385.50,9.74,0,-122419,2531,2427,2276,2172,2021,2480,2225,800,695,1000,1620,5,1,80039035,1897,-3.89,2.14,12,0.55,-609.00,1106.00,4735,20240809,-49.95,1830,20250407,29.51,3040,-22.04,20250109,1830,29.51,20250407,4735,-49.95,20240809,1830,29.51,20250407,0.00,Y,011000,1000,800 억,,7792351,N,N,30960,N,00,N
20250515,160244,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2325,160,2,7.39,3567008989,1569825,137.47,2165,2380,2125,2810,1520,2165,2272.17,9.52,0,181576,2418,2291,2188,2061,1958,2355,2125,800,645,1000,1510,5,1,80039035,1861,-3.82,2.10,12,1.96,-609.00,1106.00,4735,20240809,-50.90,1830,20250407,27.05,3040,-23.52,20250109,1830,27.05,20250407,4735,-50.90,20240809,1830,27.05,20250407,0.00,Y,011000,1000,800 억,,7616545,N,N,30960,N,00,N
20250515,150246,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2285,120,2,5.54,2937035196,1300243,113.86,2165,2370,2125,2810,1520,2165,2258.84,9.52,0,153500,2418,2291,2188,2061,1958,2355,2125,800,645,1000,1510,5,1,80039035,1829,-3.75,2.07,12,1.62,-609.00,1106.00,4735,20240809,-51.74,1830,20250407,24.86,3040,-24.84,20250109,1830,24.86,20250407,4735,-51.74,20240809,1830,24.86,20250407,0.00,Y,011000,1000,800 억,,7616545,N,N,93066,N,00,N
20250515,140245,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2290,125,2,5.77,2358392454,1047291,91.71,2165,2370,2125,2810,1520,2165,2251.90,9.52,0,120880,2418,2291,2188,2061,1958,2355,2125,800,645,1000,1510,5,1,80039035,1833,-3.76,2.07,12,1.31,-609.00,1106.00,4735,20240809,-51.64,1830,20250407,25.14,3040,-24.67,20250109,1830,25.14,20250407,4735,-51.64,20240809,1830,25.14,20250407,0.00,Y,011000,1000,800 억,,7616545,N,N,93066,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 160229 57 100.00 KOSPI 제약 N N N N N 2215 -110 5 -4.73 2955176246 1290532 81.31 2345 2460 2200 3020 1630 2325 2289.89 9.74 0 -225212 2531 2427 2276 2172 2021 2480 2225 800 695 1000 1620 5 1 80039035 1773 -3.64 2.00 12 1.61 -609.00 1106.00 4735 20240809 -53.22 1830 20250407 21.04 3040 -27.14 20250109 1830 21.04 20250407 4735 -53.22 20240809 1830 21.04 20250407 0.00 Y 011000 1000 800 억 7792351 N N 122323 N 00 N
3 20250516 150231 57 100.00 KOSPI 제약 N N N N N 2220 -105 5 -4.52 2911740452 1270963 80.07 2345 2460 2200 3020 1630 2325 2290.97 9.74 0 -229142 2531 2427 2276 2172 2021 2480 2225 800 695 1000 1620 5 1 80039035 1777 -3.65 2.01 12 1.59 -609.00 1106.00 4735 20240809 -53.12 1830 20250407 21.31 3040 -26.97 20250109 1830 21.31 20250407 4735 -53.12 20240809 1830 21.31 20250407 0.00 Y 011000 1000 800 억 7792351 N N 30960 N 00 N
4 20250516 140231 57 100.00 KOSPI 제약 N N N N N 2220 -105 5 -4.52 2837152127 1237365 77.96 2345 2460 2200 3020 1630 2325 2292.90 9.74 0 -226230 2531 2427 2276 2172 2021 2480 2225 800 695 1000 1620 5 1 80039035 1777 -3.65 2.01 12 1.55 -609.00 1106.00 4735 20240809 -53.12 1830 20250407 21.31 3040 -26.97 20250109 1830 21.31 20250407 4735 -53.12 20240809 1830 21.31 20250407 0.00 Y 011000 1000 800 억 7792351 N N 30960 N 00 N
5 20250516 130231 57 100.00 KOSPI 제약 N N N N N 2215 -110 5 -4.73 2732870367 1190503 75.01 2345 2460 2200 3020 1630 2325 2295.56 9.74 0 -223274 2531 2427 2276 2172 2021 2480 2225 800 695 1000 1620 5 1 80039035 1773 -3.64 2.00 12 1.49 -609.00 1106.00 4735 20240809 -53.22 1830 20250407 21.04 3040 -27.14 20250109 1830 21.04 20250407 4735 -53.22 20240809 1830 21.04 20250407 0.00 Y 011000 1000 800 억 7792351 N N 30960 N 00 N
6 20250516 120230 57 100.00 KOSPI 제약 N N N N N 2220 -105 5 -4.52 2599550112 1130353 71.22 2345 2460 2200 3020 1630 2325 2299.77 9.74 0 -206444 2531 2427 2276 2172 2021 2480 2225 800 695 1000 1620 5 1 80039035 1777 -3.65 2.01 12 1.41 -609.00 1106.00 4735 20240809 -53.12 1830 20250407 21.31 3040 -26.97 20250109 1830 21.31 20250407 4735 -53.12 20240809 1830 21.31 20250407 0.00 Y 011000 1000 800 억 7792351 N N 30960 N 00 N
7 20250516 110224 57 100.00 KOSPI 제약 N N N N N 2225 -100 5 -4.30 2458041382 1066649 67.20 2345 2460 2200 3020 1630 2325 2304.45 9.74 0 -193575 2531 2427 2276 2172 2021 2480 2225 800 695 1000 1620 5 1 80039035 1781 -3.65 2.01 12 1.33 -609.00 1106.00 4735 20240809 -53.01 1830 20250407 21.58 3040 -26.81 20250109 1830 21.58 20250407 4735 -53.01 20240809 1830 21.58 20250407 0.00 Y 011000 1000 800 억 7792351 N N 30960 N 00 N
8 20250516 100233 57 100.00 KOSPI 제약 N N N N N 2220 -105 5 -4.52 2310405817 1000121 63.01 2345 2460 2200 3020 1630 2325 2310.13 9.74 0 -176612 2531 2427 2276 2172 2021 2480 2225 800 695 1000 1620 5 1 80039035 1777 -3.65 2.01 12 1.25 -609.00 1106.00 4735 20240809 -53.12 1830 20250407 21.31 3040 -26.97 20250109 1830 21.31 20250407 4735 -53.12 20240809 1830 21.31 20250407 0.00 Y 011000 1000 800 억 7792351 N N 30960 N 00 N
9 20250516 090232 57 100.00 KOSPI 제약 N N N N N 2370 45 2 1.94 1051748515 440892 27.78 2345 2460 2325 3020 1630 2325 2385.50 9.74 0 -122419 2531 2427 2276 2172 2021 2480 2225 800 695 1000 1620 5 1 80039035 1897 -3.89 2.14 12 0.55 -609.00 1106.00 4735 20240809 -49.95 1830 20250407 29.51 3040 -22.04 20250109 1830 29.51 20250407 4735 -49.95 20240809 1830 29.51 20250407 0.00 Y 011000 1000 800 억 7792351 N N 30960 N 00 N
10 20250515 160244 57 100.00 KOSPI 제약 N N N N N 2325 160 2 7.39 3567008989 1569825 137.47 2165 2380 2125 2810 1520 2165 2272.17 9.52 0 181576 2418 2291 2188 2061 1958 2355 2125 800 645 1000 1510 5 1 80039035 1861 -3.82 2.10 12 1.96 -609.00 1106.00 4735 20240809 -50.90 1830 20250407 27.05 3040 -23.52 20250109 1830 27.05 20250407 4735 -50.90 20240809 1830 27.05 20250407 0.00 Y 011000 1000 800 억 7616545 N N 30960 N 00 N
11 20250515 150246 57 100.00 KOSPI 제약 N N N N N 2285 120 2 5.54 2937035196 1300243 113.86 2165 2370 2125 2810 1520 2165 2258.84 9.52 0 153500 2418 2291 2188 2061 1958 2355 2125 800 645 1000 1510 5 1 80039035 1829 -3.75 2.07 12 1.62 -609.00 1106.00 4735 20240809 -51.74 1830 20250407 24.86 3040 -24.84 20250109 1830 24.86 20250407 4735 -51.74 20240809 1830 24.86 20250407 0.00 Y 011000 1000 800 억 7616545 N N 93066 N 00 N
12 20250515 140245 57 100.00 KOSPI 제약 N N N N N 2290 125 2 5.77 2358392454 1047291 91.71 2165 2370 2125 2810 1520 2165 2251.90 9.52 0 120880 2418 2291 2188 2061 1958 2355 2125 800 645 1000 1510 5 1 80039035 1833 -3.76 2.07 12 1.31 -609.00 1106.00 4735 20240809 -51.64 1830 20250407 25.14 3040 -24.67 20250109 1830 25.14 20250407 4735 -51.64 20240809 1830 25.14 20250407 0.00 Y 011000 1000 800 억 7616545 N N 93066 N 00 N