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
063160/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
20250516,160501,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22300,0,3,0.00,155415250,6959,63.31,22600,22600,21950,28950,15650,22300,22332.99,2.11,0,-3595,23200,22750,22450,22000,21700,22600,21850,137,6650,2500,15610,50,1,5485962,1223,14.06,0.93,12,0.13,1586.00,23881.00,35700,20240830,-37.54,19710,20241209,13.14,25700,-13.23,20250414,19710,13.14,20250311,35700,-37.54,20240830,19710,13.14,20241209,0.33,Y,063160,2500,137 억,,115891,N,N,23,N,00,N
20250516,150505,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22200,-100,5,-0.45,139945200,6265,57.00,22600,22600,21950,28950,15650,22300,22337.62,2.11,0,-3023,23200,22750,22450,22000,21700,22600,21850,137,6650,2500,15610,50,1,5485962,1218,14.00,0.93,12,0.11,1586.00,23881.00,35700,20240830,-37.82,19710,20241209,12.63,25700,-13.62,20250414,19710,12.63,20250311,35700,-37.82,20240830,19710,12.63,20241209,0.33,Y,063160,2500,137 억,,115891,N,N,1,N,00,N
20250516,140504,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22200,-100,5,-0.45,116251350,5192,47.23,22600,22600,22200,28950,15650,22300,22390.48,2.11,0,-2850,23200,22750,22450,22000,21700,22600,21850,137,6650,2500,15610,50,1,5485962,1218,14.00,0.93,12,0.09,1586.00,23881.00,35700,20240830,-37.82,19710,20241209,12.63,25700,-13.62,20250414,19710,12.63,20250311,35700,-37.82,20240830,19710,12.63,20241209,0.33,Y,063160,2500,137 억,,115891,N,N,1,N,00,N
20250516,130503,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22300,0,3,0.00,112026900,5002,45.51,22600,22600,22300,28950,15650,22300,22396.42,2.11,0,-2754,23200,22750,22450,22000,21700,22600,21850,137,6650,2500,15610,50,1,5485962,1223,14.06,0.93,12,0.09,1586.00,23881.00,35700,20240830,-37.54,19710,20241209,13.14,25700,-13.23,20250414,19710,13.14,20250311,35700,-37.54,20240830,19710,13.14,20241209,0.33,Y,063160,2500,137 억,,115891,N,N,1,N,00,N
20250516,120503,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22300,0,3,0.00,109994900,4911,44.68,22600,22600,22300,28950,15650,22300,22397.66,2.11,0,-2705,23200,22750,22450,22000,21700,22600,21850,137,6650,2500,15610,50,1,5485962,1223,14.06,0.93,12,0.09,1586.00,23881.00,35700,20240830,-37.54,19710,20241209,13.14,25700,-13.23,20250414,19710,13.14,20250311,35700,-37.54,20240830,19710,13.14,20241209,0.33,Y,063160,2500,137 억,,115891,N,N,1,N,00,N
20250516,110447,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22400,100,2,0.45,72942900,3254,29.60,22600,22600,22300,28950,15650,22300,22416.38,2.11,0,-2297,23200,22750,22450,22000,21700,22600,21850,137,6650,2500,15610,50,1,5485962,1229,14.12,0.94,12,0.06,1586.00,23881.00,35700,20240830,-37.25,19710,20241209,13.65,25700,-12.84,20250414,19710,13.65,20250311,35700,-37.25,20240830,19710,13.65,20241209,0.33,Y,063160,2500,137 억,,115891,N,N,1,N,00,N
20250516,100507,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22500,200,2,0.90,51277400,2285,20.79,22600,22600,22300,28950,15650,22300,22440.88,2.11,0,-1959,23200,22750,22450,22000,21700,22600,21850,137,6650,2500,15610,50,1,5485962,1234,14.19,0.94,12,0.04,1586.00,23881.00,35700,20240830,-36.97,19710,20241209,14.16,25700,-12.45,20250414,19710,14.16,20250311,35700,-36.97,20240830,19710,14.16,20241209,0.33,Y,063160,2500,137 억,,115891,N,N,1,N,00,N
20250516,090505,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22400,100,2,0.45,13592400,603,5.49,22600,22600,22400,28950,15650,22300,22541.29,2.11,0,-401,23200,22750,22450,22000,21700,22600,21850,137,6650,2500,15610,50,1,5485962,1229,14.12,0.94,12,0.01,1586.00,23881.00,35700,20240830,-37.25,19710,20241209,13.65,25700,-12.84,20250414,19710,13.65,20250311,35700,-37.25,20240830,19710,13.65,20241209,0.33,Y,063160,2500,137 억,,115891,N,N,1,N,00,N
20250515,160539,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22300,-300,5,-1.33,247311725,10992,85.47,22750,22900,22150,29350,15850,22600,22499.25,2.14,0,-2158,23466,23032,22666,22232,21866,23000,22200,137,6750,2500,15820,50,1,5485962,1223,14.06,0.93,12,0.20,1586.00,23881.00,35700,20240830,-37.54,19710,20241209,13.14,25700,-13.23,20250414,19710,13.14,20250311,35700,-37.54,20240830,19710,13.14,20241209,0.32,Y,063160,2500,137 억,,117529,N,N,1,N,00,N
20250515,150543,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22400,-200,5,-0.88,241352125,10725,83.39,22750,22900,22150,29350,15850,22600,22503.69,2.14,0,-1930,23466,23032,22666,22232,21866,23000,22200,137,6750,2500,15820,50,1,5485962,1229,14.12,0.94,12,0.20,1586.00,23881.00,35700,20240830,-37.25,19710,20241209,13.65,25700,-12.84,20250414,19710,13.65,20250311,35700,-37.25,20240830,19710,13.65,20241209,0.32,Y,063160,2500,137 억,,117529,N,N,1,N,00,N
20250515,140545,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,22450,-150,5,-0.66,235234275,10452,81.27,22750,22900,22150,29350,15850,22600,22506.15,2.14,0,-1698,23466,23032,22666,22232,21866,23000,22200,137,6750,2500,15820,50,1,5485962,1232,14.16,0.94,12,0.19,1586.00,23881.00,35700,20240830,-37.11,19710,20241209,13.90,25700,-12.65,20250414,19710,13.90,20250311,35700,-37.11,20240830,19710,13.90,20241209,0.32,Y,063160,2500,137 억,,117529,N,N,1,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 160501 55 60.00 KOSPI 제약 N N N Y 60 N 22300 0 3 0.00 155415250 6959 63.31 22600 22600 21950 28950 15650 22300 22332.99 2.11 0 -3595 23200 22750 22450 22000 21700 22600 21850 137 6650 2500 15610 50 1 5485962 1223 14.06 0.93 12 0.13 1586.00 23881.00 35700 20240830 -37.54 19710 20241209 13.14 25700 -13.23 20250414 19710 13.14 20250311 35700 -37.54 20240830 19710 13.14 20241209 0.33 Y 063160 2500 137 억 115891 N N 23 N 00 N
3 20250516 150505 55 60.00 KOSPI 제약 N N N Y 60 N 22200 -100 5 -0.45 139945200 6265 57.00 22600 22600 21950 28950 15650 22300 22337.62 2.11 0 -3023 23200 22750 22450 22000 21700 22600 21850 137 6650 2500 15610 50 1 5485962 1218 14.00 0.93 12 0.11 1586.00 23881.00 35700 20240830 -37.82 19710 20241209 12.63 25700 -13.62 20250414 19710 12.63 20250311 35700 -37.82 20240830 19710 12.63 20241209 0.33 Y 063160 2500 137 억 115891 N N 1 N 00 N
4 20250516 140504 55 60.00 KOSPI 제약 N N N Y 60 N 22200 -100 5 -0.45 116251350 5192 47.23 22600 22600 22200 28950 15650 22300 22390.48 2.11 0 -2850 23200 22750 22450 22000 21700 22600 21850 137 6650 2500 15610 50 1 5485962 1218 14.00 0.93 12 0.09 1586.00 23881.00 35700 20240830 -37.82 19710 20241209 12.63 25700 -13.62 20250414 19710 12.63 20250311 35700 -37.82 20240830 19710 12.63 20241209 0.33 Y 063160 2500 137 억 115891 N N 1 N 00 N
5 20250516 130503 55 60.00 KOSPI 제약 N N N Y 60 N 22300 0 3 0.00 112026900 5002 45.51 22600 22600 22300 28950 15650 22300 22396.42 2.11 0 -2754 23200 22750 22450 22000 21700 22600 21850 137 6650 2500 15610 50 1 5485962 1223 14.06 0.93 12 0.09 1586.00 23881.00 35700 20240830 -37.54 19710 20241209 13.14 25700 -13.23 20250414 19710 13.14 20250311 35700 -37.54 20240830 19710 13.14 20241209 0.33 Y 063160 2500 137 억 115891 N N 1 N 00 N
6 20250516 120503 55 60.00 KOSPI 제약 N N N Y 60 N 22300 0 3 0.00 109994900 4911 44.68 22600 22600 22300 28950 15650 22300 22397.66 2.11 0 -2705 23200 22750 22450 22000 21700 22600 21850 137 6650 2500 15610 50 1 5485962 1223 14.06 0.93 12 0.09 1586.00 23881.00 35700 20240830 -37.54 19710 20241209 13.14 25700 -13.23 20250414 19710 13.14 20250311 35700 -37.54 20240830 19710 13.14 20241209 0.33 Y 063160 2500 137 억 115891 N N 1 N 00 N
7 20250516 110447 55 60.00 KOSPI 제약 N N N Y 60 N 22400 100 2 0.45 72942900 3254 29.60 22600 22600 22300 28950 15650 22300 22416.38 2.11 0 -2297 23200 22750 22450 22000 21700 22600 21850 137 6650 2500 15610 50 1 5485962 1229 14.12 0.94 12 0.06 1586.00 23881.00 35700 20240830 -37.25 19710 20241209 13.65 25700 -12.84 20250414 19710 13.65 20250311 35700 -37.25 20240830 19710 13.65 20241209 0.33 Y 063160 2500 137 억 115891 N N 1 N 00 N
8 20250516 100507 55 60.00 KOSPI 제약 N N N Y 60 N 22500 200 2 0.90 51277400 2285 20.79 22600 22600 22300 28950 15650 22300 22440.88 2.11 0 -1959 23200 22750 22450 22000 21700 22600 21850 137 6650 2500 15610 50 1 5485962 1234 14.19 0.94 12 0.04 1586.00 23881.00 35700 20240830 -36.97 19710 20241209 14.16 25700 -12.45 20250414 19710 14.16 20250311 35700 -36.97 20240830 19710 14.16 20241209 0.33 Y 063160 2500 137 억 115891 N N 1 N 00 N
9 20250516 090505 55 60.00 KOSPI 제약 N N N Y 60 N 22400 100 2 0.45 13592400 603 5.49 22600 22600 22400 28950 15650 22300 22541.29 2.11 0 -401 23200 22750 22450 22000 21700 22600 21850 137 6650 2500 15610 50 1 5485962 1229 14.12 0.94 12 0.01 1586.00 23881.00 35700 20240830 -37.25 19710 20241209 13.65 25700 -12.84 20250414 19710 13.65 20250311 35700 -37.25 20240830 19710 13.65 20241209 0.33 Y 063160 2500 137 억 115891 N N 1 N 00 N
10 20250515 160539 55 60.00 KOSPI 제약 N N N Y 60 N 22300 -300 5 -1.33 247311725 10992 85.47 22750 22900 22150 29350 15850 22600 22499.25 2.14 0 -2158 23466 23032 22666 22232 21866 23000 22200 137 6750 2500 15820 50 1 5485962 1223 14.06 0.93 12 0.20 1586.00 23881.00 35700 20240830 -37.54 19710 20241209 13.14 25700 -13.23 20250414 19710 13.14 20250311 35700 -37.54 20240830 19710 13.14 20241209 0.32 Y 063160 2500 137 억 117529 N N 1 N 00 N
11 20250515 150543 55 60.00 KOSPI 제약 N N N Y 60 N 22400 -200 5 -0.88 241352125 10725 83.39 22750 22900 22150 29350 15850 22600 22503.69 2.14 0 -1930 23466 23032 22666 22232 21866 23000 22200 137 6750 2500 15820 50 1 5485962 1229 14.12 0.94 12 0.20 1586.00 23881.00 35700 20240830 -37.25 19710 20241209 13.65 25700 -12.84 20250414 19710 13.65 20250311 35700 -37.25 20240830 19710 13.65 20241209 0.32 Y 063160 2500 137 억 117529 N N 1 N 00 N
12 20250515 140545 55 60.00 KOSPI 제약 N N N Y 60 N 22450 -150 5 -0.66 235234275 10452 81.27 22750 22900 22150 29350 15850 22600 22506.15 2.14 0 -1698 23466 23032 22666 22232 21866 23000 22200 137 6750 2500 15820 50 1 5485962 1232 14.16 0.94 12 0.19 1586.00 23881.00 35700 20240830 -37.11 19710 20241209 13.90 25700 -12.65 20250414 19710 13.90 20250311 35700 -37.11 20240830 19710 13.90 20241209 0.32 Y 063160 2500 137 억 117529 N N 1 N 00 N