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
234080/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
20250516,160819,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11760,-310,5,-2.57,597131090,49920,132.15,12070,12190,11760,15690,8450,12070,11962.92,4.45,0,-1299,12223,12146,11993,11916,11763,12185,11955,396,3620,2500,9170,10,1,15834554,1862,4.23,0.90,12,0.32,2778.00,13085.00,12680,20240507,-7.26,10000,20250205,17.60,12190,-3.53,20250516,10000,17.60,20250205,12680,-7.26,20240920,10000,17.60,20250205,0.48,Y,234080,2500,395 억,,704748,N,N,1267,N,00,N
20250516,150836,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11830,-240,5,-1.99,563721800,47085,124.65,12070,12190,11800,15690,8450,12070,11972.43,4.45,0,-401,12223,12146,11993,11916,11763,12185,11955,396,3620,2500,9170,10,1,15834554,1873,4.26,0.90,12,0.30,2778.00,13085.00,12680,20240507,-6.70,10000,20250205,18.30,12190,-2.95,20250516,10000,18.30,20250205,12680,-6.70,20240920,10000,18.30,20250205,0.48,Y,234080,2500,395 억,,704748,N,N,2564,N,00,N
20250516,140830,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11840,-230,5,-1.91,502894735,41936,111.02,12070,12190,11840,15690,8450,12070,11991.96,4.45,0,-1128,12223,12146,11993,11916,11763,12185,11955,396,3620,2500,9170,10,1,15834554,1875,4.26,0.90,12,0.26,2778.00,13085.00,12680,20240507,-6.62,10000,20250205,18.40,12190,-2.87,20250516,10000,18.40,20250205,12680,-6.62,20240920,10000,18.40,20250205,0.48,Y,234080,2500,395 억,,704748,N,N,2564,N,00,N
20250516,130827,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11930,-140,5,-1.16,357483605,29705,78.64,12070,12190,11910,15690,8450,12070,12034.46,4.45,0,-260,12223,12146,11993,11916,11763,12185,11955,396,3620,2500,9170,10,1,15834554,1889,4.29,0.91,12,0.19,2778.00,13085.00,12680,20240507,-5.91,10000,20250205,19.30,12190,-2.13,20250516,10000,19.30,20250205,12680,-5.91,20240920,10000,19.30,20250205,0.48,Y,234080,2500,395 억,,704748,N,N,2564,N,00,N
20250516,120832,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11970,-100,5,-0.83,299688780,24858,65.81,12070,12190,11950,15690,8450,12070,12056.03,4.45,0,-807,12223,12146,11993,11916,11763,12185,11955,396,3620,2500,9170,10,1,15834554,1895,4.31,0.91,12,0.16,2778.00,13085.00,12680,20240507,-5.60,10000,20250205,19.70,12190,-1.80,20250516,10000,19.70,20250205,12680,-5.60,20240920,10000,19.70,20250205,0.48,Y,234080,2500,395 억,,704748,N,N,2564,N,00,N
20250516,110758,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12010,-60,5,-0.50,260103790,21553,57.06,12070,12190,11990,15690,8450,12070,12068.10,4.45,0,-467,12223,12146,11993,11916,11763,12185,11955,396,3620,2500,9170,10,1,15834554,1902,4.32,0.92,12,0.14,2778.00,13085.00,12680,20240507,-5.28,10000,20250205,20.10,12190,-1.48,20250516,10000,20.10,20250205,12680,-5.28,20240920,10000,20.10,20250205,0.48,Y,234080,2500,395 억,,704748,N,N,2564,N,00,N
20250516,100823,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12040,-30,5,-0.25,172010080,14215,37.63,12070,12190,12030,15690,8450,12070,12100.60,4.45,0,-141,12223,12146,11993,11916,11763,12185,11955,396,3620,2500,9170,10,1,15834554,1906,4.33,0.92,12,0.09,2778.00,13085.00,12680,20240507,-5.05,10000,20250205,20.40,12190,-1.23,20250516,10000,20.40,20250205,12680,-5.05,20240920,10000,20.40,20250205,0.48,Y,234080,2500,395 억,,704748,N,N,2564,N,00,N
20250516,090834,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12170,100,2,0.83,47939980,3949,10.45,12070,12190,12030,15690,8450,12070,12139.78,4.45,0,836,12223,12146,11993,11916,11763,12185,11955,396,3620,2500,9170,10,1,15834554,1927,4.38,0.93,12,0.02,2778.00,13085.00,12680,20240507,-4.02,10000,20250205,21.70,12190,-0.16,20250516,10000,21.70,20250205,12680,-4.02,20240920,10000,21.70,20250205,0.48,Y,234080,2500,395 억,,704748,N,N,2564,N,00,N
20250515,160933,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12070,120,2,1.00,452321570,37706,165.68,11970,12070,11840,15530,8370,11950,11995.95,4.46,0,-1467,12030,11990,11920,11880,11810,12010,11900,396,3580,2500,9080,10,1,15834554,1911,4.34,0.92,12,0.24,2778.00,13085.00,12680,20240507,-4.81,10000,20250205,20.70,12100,-0.25,20250509,10000,20.70,20250205,12680,-4.81,20240920,10000,20.70,20250205,0.48,Y,234080,2500,395 억,,706149,N,N,2564,N,00,N
20250515,150944,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12070,120,2,1.00,439295710,36626,160.94,11970,12070,11840,15530,8370,11950,11994.09,4.46,0,-1083,12030,11990,11920,11880,11810,12010,11900,396,3580,2500,9080,10,1,15834554,1911,4.34,0.92,12,0.23,2778.00,13085.00,12680,20240507,-4.81,10000,20250205,20.70,12100,-0.25,20250509,10000,20.70,20250205,12680,-4.81,20240920,10000,20.70,20250205,0.48,Y,234080,2500,395 억,,706149,N,N,1799,N,00,N
20250515,140944,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12060,110,2,0.92,329829490,27550,121.06,11970,12060,11840,15530,8370,11950,11972.03,4.46,0,2251,12030,11990,11920,11880,11810,12010,11900,396,3580,2500,9080,10,1,15834554,1910,4.34,0.92,12,0.17,2778.00,13085.00,12680,20240507,-4.89,10000,20250205,20.60,12100,-0.33,20250509,10000,20.60,20250205,12680,-4.89,20240920,10000,20.60,20250205,0.48,Y,234080,2500,395 억,,706149,N,N,1799,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 160819 55 60.00 KOSPI 제약 N N N Y 60 N 11760 -310 5 -2.57 597131090 49920 132.15 12070 12190 11760 15690 8450 12070 11962.92 4.45 0 -1299 12223 12146 11993 11916 11763 12185 11955 396 3620 2500 9170 10 1 15834554 1862 4.23 0.90 12 0.32 2778.00 13085.00 12680 20240507 -7.26 10000 20250205 17.60 12190 -3.53 20250516 10000 17.60 20250205 12680 -7.26 20240920 10000 17.60 20250205 0.48 Y 234080 2500 395 억 704748 N N 1267 N 00 N
3 20250516 150836 55 60.00 KOSPI 제약 N N N Y 60 N 11830 -240 5 -1.99 563721800 47085 124.65 12070 12190 11800 15690 8450 12070 11972.43 4.45 0 -401 12223 12146 11993 11916 11763 12185 11955 396 3620 2500 9170 10 1 15834554 1873 4.26 0.90 12 0.30 2778.00 13085.00 12680 20240507 -6.70 10000 20250205 18.30 12190 -2.95 20250516 10000 18.30 20250205 12680 -6.70 20240920 10000 18.30 20250205 0.48 Y 234080 2500 395 억 704748 N N 2564 N 00 N
4 20250516 140830 55 60.00 KOSPI 제약 N N N Y 60 N 11840 -230 5 -1.91 502894735 41936 111.02 12070 12190 11840 15690 8450 12070 11991.96 4.45 0 -1128 12223 12146 11993 11916 11763 12185 11955 396 3620 2500 9170 10 1 15834554 1875 4.26 0.90 12 0.26 2778.00 13085.00 12680 20240507 -6.62 10000 20250205 18.40 12190 -2.87 20250516 10000 18.40 20250205 12680 -6.62 20240920 10000 18.40 20250205 0.48 Y 234080 2500 395 억 704748 N N 2564 N 00 N
5 20250516 130827 55 60.00 KOSPI 제약 N N N Y 60 N 11930 -140 5 -1.16 357483605 29705 78.64 12070 12190 11910 15690 8450 12070 12034.46 4.45 0 -260 12223 12146 11993 11916 11763 12185 11955 396 3620 2500 9170 10 1 15834554 1889 4.29 0.91 12 0.19 2778.00 13085.00 12680 20240507 -5.91 10000 20250205 19.30 12190 -2.13 20250516 10000 19.30 20250205 12680 -5.91 20240920 10000 19.30 20250205 0.48 Y 234080 2500 395 억 704748 N N 2564 N 00 N
6 20250516 120832 55 60.00 KOSPI 제약 N N N Y 60 N 11970 -100 5 -0.83 299688780 24858 65.81 12070 12190 11950 15690 8450 12070 12056.03 4.45 0 -807 12223 12146 11993 11916 11763 12185 11955 396 3620 2500 9170 10 1 15834554 1895 4.31 0.91 12 0.16 2778.00 13085.00 12680 20240507 -5.60 10000 20250205 19.70 12190 -1.80 20250516 10000 19.70 20250205 12680 -5.60 20240920 10000 19.70 20250205 0.48 Y 234080 2500 395 억 704748 N N 2564 N 00 N
7 20250516 110758 55 60.00 KOSPI 제약 N N N Y 60 N 12010 -60 5 -0.50 260103790 21553 57.06 12070 12190 11990 15690 8450 12070 12068.10 4.45 0 -467 12223 12146 11993 11916 11763 12185 11955 396 3620 2500 9170 10 1 15834554 1902 4.32 0.92 12 0.14 2778.00 13085.00 12680 20240507 -5.28 10000 20250205 20.10 12190 -1.48 20250516 10000 20.10 20250205 12680 -5.28 20240920 10000 20.10 20250205 0.48 Y 234080 2500 395 억 704748 N N 2564 N 00 N
8 20250516 100823 55 60.00 KOSPI 제약 N N N Y 60 N 12040 -30 5 -0.25 172010080 14215 37.63 12070 12190 12030 15690 8450 12070 12100.60 4.45 0 -141 12223 12146 11993 11916 11763 12185 11955 396 3620 2500 9170 10 1 15834554 1906 4.33 0.92 12 0.09 2778.00 13085.00 12680 20240507 -5.05 10000 20250205 20.40 12190 -1.23 20250516 10000 20.40 20250205 12680 -5.05 20240920 10000 20.40 20250205 0.48 Y 234080 2500 395 억 704748 N N 2564 N 00 N
9 20250516 090834 55 60.00 KOSPI 제약 N N N Y 60 N 12170 100 2 0.83 47939980 3949 10.45 12070 12190 12030 15690 8450 12070 12139.78 4.45 0 836 12223 12146 11993 11916 11763 12185 11955 396 3620 2500 9170 10 1 15834554 1927 4.38 0.93 12 0.02 2778.00 13085.00 12680 20240507 -4.02 10000 20250205 21.70 12190 -0.16 20250516 10000 21.70 20250205 12680 -4.02 20240920 10000 21.70 20250205 0.48 Y 234080 2500 395 억 704748 N N 2564 N 00 N
10 20250515 160933 55 60.00 KOSPI 제약 N N N Y 60 N 12070 120 2 1.00 452321570 37706 165.68 11970 12070 11840 15530 8370 11950 11995.95 4.46 0 -1467 12030 11990 11920 11880 11810 12010 11900 396 3580 2500 9080 10 1 15834554 1911 4.34 0.92 12 0.24 2778.00 13085.00 12680 20240507 -4.81 10000 20250205 20.70 12100 -0.25 20250509 10000 20.70 20250205 12680 -4.81 20240920 10000 20.70 20250205 0.48 Y 234080 2500 395 억 706149 N N 2564 N 00 N
11 20250515 150944 55 60.00 KOSPI 제약 N N N Y 60 N 12070 120 2 1.00 439295710 36626 160.94 11970 12070 11840 15530 8370 11950 11994.09 4.46 0 -1083 12030 11990 11920 11880 11810 12010 11900 396 3580 2500 9080 10 1 15834554 1911 4.34 0.92 12 0.23 2778.00 13085.00 12680 20240507 -4.81 10000 20250205 20.70 12100 -0.25 20250509 10000 20.70 20250205 12680 -4.81 20240920 10000 20.70 20250205 0.48 Y 234080 2500 395 억 706149 N N 1799 N 00 N
12 20250515 140944 55 60.00 KOSPI 제약 N N N Y 60 N 12060 110 2 0.92 329829490 27550 121.06 11970 12060 11840 15530 8370 11950 11972.03 4.46 0 2251 12030 11990 11920 11880 11810 12010 11900 396 3580 2500 9080 10 1 15834554 1910 4.34 0.92 12 0.17 2778.00 13085.00 12680 20240507 -4.89 10000 20250205 20.60 12100 -0.33 20250509 10000 20.60 20250205 12680 -4.89 20240920 10000 20.60 20250205 0.48 Y 234080 2500 395 억 706149 N N 1799 N 00 N