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
170900/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
20250516,160724,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47200,-200,5,-0.42,565076850,11964,73.77,47850,47850,46750,61600,33200,47400,47231.43,17.78,0,-4633,48700,48050,47600,46950,46500,47825,46725,468,14200,5000,35070,50,1,9352645,4414,-360.31,0.65,12,0.13,-131.00,72910.00,79157,20241021,-40.37,40900,20250409,15.40,60324,-21.76,20250108,40900,15.40,20250409,80700,-41.51,20241021,40900,15.40,20250409,0.99,Y,170900,5000,467 억,,1663072,N,N,2322,N,00,N
20250516,150738,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,46950,-450,5,-0.95,542438950,11484,70.81,47850,47850,46750,61600,33200,47400,47234.32,17.78,0,-4349,48700,48050,47600,46950,46500,47825,46725,468,14200,5000,35070,50,1,9352645,4391,-358.40,0.64,12,0.12,-131.00,72910.00,79157,20241021,-40.69,40900,20250409,14.79,60324,-22.17,20250108,40900,14.79,20250409,80700,-41.82,20241021,40900,14.79,20250409,0.99,Y,170900,5000,467 억,,1663072,N,N,1699,N,00,N
20250516,140733,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47400,0,3,0.00,473195350,10017,61.76,47850,47850,46750,61600,33200,47400,47239.23,17.78,0,-3133,48700,48050,47600,46950,46500,47825,46725,468,14200,5000,35070,50,1,9352645,4433,-361.83,0.65,12,0.11,-131.00,72910.00,79157,20241021,-40.12,40900,20250409,15.89,60324,-21.42,20250108,40900,15.89,20250409,80700,-41.26,20241021,40900,15.89,20250409,0.99,Y,170900,5000,467 억,,1663072,N,N,1699,N,00,N
20250516,130730,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47300,-100,5,-0.21,410971200,8702,53.66,47850,47850,46750,61600,33200,47400,47227.21,17.78,0,-2369,48700,48050,47600,46950,46500,47825,46725,468,14200,5000,35070,50,1,9352645,4424,-361.07,0.65,12,0.09,-131.00,72910.00,79157,20241021,-40.25,40900,20250409,15.65,60324,-21.59,20250108,40900,15.65,20250409,80700,-41.39,20241021,40900,15.65,20250409,0.99,Y,170900,5000,467 억,,1663072,N,N,1699,N,00,N
20250516,120734,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47250,-150,5,-0.32,331267100,7015,43.25,47850,47850,46750,61600,33200,47400,47222.68,17.78,0,-1773,48700,48050,47600,46950,46500,47825,46725,468,14200,5000,35070,50,1,9352645,4419,-360.69,0.65,12,0.08,-131.00,72910.00,79157,20241021,-40.31,40900,20250409,15.53,60324,-21.67,20250108,40900,15.53,20250409,80700,-41.45,20241021,40900,15.53,20250409,0.99,Y,170900,5000,467 억,,1663072,N,N,1699,N,00,N
20250516,110705,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47350,-50,5,-0.11,236244500,5008,30.88,47850,47850,46750,61600,33200,47400,47173.42,17.78,0,-676,48700,48050,47600,46950,46500,47825,46725,468,14200,5000,35070,50,1,9352645,4428,-361.45,0.65,12,0.05,-131.00,72910.00,79157,20241021,-40.18,40900,20250409,15.77,60324,-21.51,20250108,40900,15.77,20250409,80700,-41.33,20241021,40900,15.77,20250409,0.99,Y,170900,5000,467 억,,1663072,N,N,1699,N,00,N
20250516,100731,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47050,-350,5,-0.74,121075850,2564,15.81,47850,47850,46950,61600,33200,47400,47221.47,17.78,0,-859,48700,48050,47600,46950,46500,47825,46725,468,14200,5000,35070,50,1,9352645,4400,-359.16,0.65,12,0.03,-131.00,72910.00,79157,20241021,-40.56,40900,20250409,15.04,60324,-22.00,20250108,40900,15.04,20250409,80700,-41.70,20241021,40900,15.04,20250409,0.99,Y,170900,5000,467 억,,1663072,N,N,1699,N,00,N
20250516,090737,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47550,150,2,0.32,23140000,486,3.00,47850,47850,47350,61600,33200,47400,47613.17,17.78,0,-19,48700,48050,47600,46950,46500,47825,46725,468,14200,5000,35070,50,1,9352645,4447,-362.98,0.65,12,0.01,-131.00,72910.00,79157,20241021,-39.93,40900,20250409,16.26,60324,-21.18,20250108,40900,16.26,20250409,80700,-41.08,20241021,40900,16.26,20250409,0.99,Y,170900,5000,467 억,,1663072,N,N,1699,N,00,N
20250515,160828,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47400,-900,5,-1.86,769228975,16218,84.50,48250,48250,47150,62700,33850,48300,47430.57,17.81,0,-6968,49533,48916,47833,47216,46133,49225,47525,468,14400,5000,35740,50,1,9352645,4433,-361.83,0.65,12,0.17,-131.00,72910.00,79157,20241021,-40.12,40900,20250409,15.89,60324,-21.42,20250108,40900,15.89,20250409,80700,-41.26,20241021,40900,15.89,20250409,1.01,Y,170900,5000,467 억,,1665367,N,N,1699,N,00,N
20250515,150837,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47300,-1000,5,-2.07,740487625,15611,81.33,48250,48250,47150,62700,33850,48300,47433.71,17.81,0,-7040,49533,48916,47833,47216,46133,49225,47525,468,14400,5000,35740,50,1,9352645,4424,-361.07,0.65,12,0.17,-131.00,72910.00,79157,20241021,-40.25,40900,20250409,15.65,60324,-21.59,20250108,40900,15.65,20250409,80700,-41.39,20241021,40900,15.65,20250409,1.01,Y,170900,5000,467 억,,1665367,N,N,1666,N,00,N
20250515,140838,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,47500,-800,5,-1.66,621023725,13094,68.22,48250,48250,47150,62700,33850,48300,47428.11,17.81,0,-5663,49533,48916,47833,47216,46133,49225,47525,468,14400,5000,35740,50,1,9352645,4443,-362.60,0.65,12,0.14,-131.00,72910.00,79157,20241021,-39.99,40900,20250409,16.14,60324,-21.26,20250108,40900,16.14,20250409,80700,-41.14,20241021,40900,16.14,20250409,1.01,Y,170900,5000,467 억,,1665367,N,N,1666,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 160724 55 60.00 KOSPI 제약 N N N Y 60 N 47200 -200 5 -0.42 565076850 11964 73.77 47850 47850 46750 61600 33200 47400 47231.43 17.78 0 -4633 48700 48050 47600 46950 46500 47825 46725 468 14200 5000 35070 50 1 9352645 4414 -360.31 0.65 12 0.13 -131.00 72910.00 79157 20241021 -40.37 40900 20250409 15.40 60324 -21.76 20250108 40900 15.40 20250409 80700 -41.51 20241021 40900 15.40 20250409 0.99 Y 170900 5000 467 억 1663072 N N 2322 N 00 N
3 20250516 150738 55 60.00 KOSPI 제약 N N N Y 60 N 46950 -450 5 -0.95 542438950 11484 70.81 47850 47850 46750 61600 33200 47400 47234.32 17.78 0 -4349 48700 48050 47600 46950 46500 47825 46725 468 14200 5000 35070 50 1 9352645 4391 -358.40 0.64 12 0.12 -131.00 72910.00 79157 20241021 -40.69 40900 20250409 14.79 60324 -22.17 20250108 40900 14.79 20250409 80700 -41.82 20241021 40900 14.79 20250409 0.99 Y 170900 5000 467 억 1663072 N N 1699 N 00 N
4 20250516 140733 55 60.00 KOSPI 제약 N N N Y 60 N 47400 0 3 0.00 473195350 10017 61.76 47850 47850 46750 61600 33200 47400 47239.23 17.78 0 -3133 48700 48050 47600 46950 46500 47825 46725 468 14200 5000 35070 50 1 9352645 4433 -361.83 0.65 12 0.11 -131.00 72910.00 79157 20241021 -40.12 40900 20250409 15.89 60324 -21.42 20250108 40900 15.89 20250409 80700 -41.26 20241021 40900 15.89 20250409 0.99 Y 170900 5000 467 억 1663072 N N 1699 N 00 N
5 20250516 130730 55 60.00 KOSPI 제약 N N N Y 60 N 47300 -100 5 -0.21 410971200 8702 53.66 47850 47850 46750 61600 33200 47400 47227.21 17.78 0 -2369 48700 48050 47600 46950 46500 47825 46725 468 14200 5000 35070 50 1 9352645 4424 -361.07 0.65 12 0.09 -131.00 72910.00 79157 20241021 -40.25 40900 20250409 15.65 60324 -21.59 20250108 40900 15.65 20250409 80700 -41.39 20241021 40900 15.65 20250409 0.99 Y 170900 5000 467 억 1663072 N N 1699 N 00 N
6 20250516 120734 55 60.00 KOSPI 제약 N N N Y 60 N 47250 -150 5 -0.32 331267100 7015 43.25 47850 47850 46750 61600 33200 47400 47222.68 17.78 0 -1773 48700 48050 47600 46950 46500 47825 46725 468 14200 5000 35070 50 1 9352645 4419 -360.69 0.65 12 0.08 -131.00 72910.00 79157 20241021 -40.31 40900 20250409 15.53 60324 -21.67 20250108 40900 15.53 20250409 80700 -41.45 20241021 40900 15.53 20250409 0.99 Y 170900 5000 467 억 1663072 N N 1699 N 00 N
7 20250516 110705 55 60.00 KOSPI 제약 N N N Y 60 N 47350 -50 5 -0.11 236244500 5008 30.88 47850 47850 46750 61600 33200 47400 47173.42 17.78 0 -676 48700 48050 47600 46950 46500 47825 46725 468 14200 5000 35070 50 1 9352645 4428 -361.45 0.65 12 0.05 -131.00 72910.00 79157 20241021 -40.18 40900 20250409 15.77 60324 -21.51 20250108 40900 15.77 20250409 80700 -41.33 20241021 40900 15.77 20250409 0.99 Y 170900 5000 467 억 1663072 N N 1699 N 00 N
8 20250516 100731 55 60.00 KOSPI 제약 N N N Y 60 N 47050 -350 5 -0.74 121075850 2564 15.81 47850 47850 46950 61600 33200 47400 47221.47 17.78 0 -859 48700 48050 47600 46950 46500 47825 46725 468 14200 5000 35070 50 1 9352645 4400 -359.16 0.65 12 0.03 -131.00 72910.00 79157 20241021 -40.56 40900 20250409 15.04 60324 -22.00 20250108 40900 15.04 20250409 80700 -41.70 20241021 40900 15.04 20250409 0.99 Y 170900 5000 467 억 1663072 N N 1699 N 00 N
9 20250516 090737 55 60.00 KOSPI 제약 N N N Y 60 N 47550 150 2 0.32 23140000 486 3.00 47850 47850 47350 61600 33200 47400 47613.17 17.78 0 -19 48700 48050 47600 46950 46500 47825 46725 468 14200 5000 35070 50 1 9352645 4447 -362.98 0.65 12 0.01 -131.00 72910.00 79157 20241021 -39.93 40900 20250409 16.26 60324 -21.18 20250108 40900 16.26 20250409 80700 -41.08 20241021 40900 16.26 20250409 0.99 Y 170900 5000 467 억 1663072 N N 1699 N 00 N
10 20250515 160828 55 60.00 KOSPI 제약 N N N Y 60 N 47400 -900 5 -1.86 769228975 16218 84.50 48250 48250 47150 62700 33850 48300 47430.57 17.81 0 -6968 49533 48916 47833 47216 46133 49225 47525 468 14400 5000 35740 50 1 9352645 4433 -361.83 0.65 12 0.17 -131.00 72910.00 79157 20241021 -40.12 40900 20250409 15.89 60324 -21.42 20250108 40900 15.89 20250409 80700 -41.26 20241021 40900 15.89 20250409 1.01 Y 170900 5000 467 억 1665367 N N 1699 N 00 N
11 20250515 150837 55 60.00 KOSPI 제약 N N N Y 60 N 47300 -1000 5 -2.07 740487625 15611 81.33 48250 48250 47150 62700 33850 48300 47433.71 17.81 0 -7040 49533 48916 47833 47216 46133 49225 47525 468 14400 5000 35740 50 1 9352645 4424 -361.07 0.65 12 0.17 -131.00 72910.00 79157 20241021 -40.25 40900 20250409 15.65 60324 -21.59 20250108 40900 15.65 20250409 80700 -41.39 20241021 40900 15.65 20250409 1.01 Y 170900 5000 467 억 1665367 N N 1666 N 00 N
12 20250515 140838 55 60.00 KOSPI 제약 N N N Y 60 N 47500 -800 5 -1.66 621023725 13094 68.22 48250 48250 47150 62700 33850 48300 47428.11 17.81 0 -5663 49533 48916 47833 47216 46133 49225 47525 468 14400 5000 35740 50 1 9352645 4443 -362.60 0.65 12 0.14 -131.00 72910.00 79157 20241021 -39.99 40900 20250409 16.14 60324 -21.26 20250108 40900 16.14 20250409 80700 -41.14 20241021 40900 16.14 20250409 1.01 Y 170900 5000 467 억 1665367 N N 1666 N 00 N