ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
016580/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
20250513,160307,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11560,10,2,0.09,97105480,8390,104.69,11550,11630,11550,15010,8090,11550,11574.84,11.22,0,-546,11616,11582,11556,11522,11496,11600,11540,97,3460,500,8540,10,1,18600070,2150,9.20,0.56,12,0.05,1257.00,20735.00,15900,20240626,-27.30,10530,20250409,9.78,12290,-5.94,20250113,10530,9.78,20250409,15900,-27.30,20240626,10530,9.78,20250409,0.64,Y,016580,500,97 억,,2086103,N,N,878,N,00,N
20250513,150310,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11590,40,2,0.35,86895460,7507,93.67,11550,11630,11550,15010,8090,11550,11575.26,11.22,0,-434,11616,11582,11556,11522,11496,11600,11540,97,3460,500,8540,10,1,18600070,2156,9.22,0.56,12,0.04,1257.00,20735.00,15900,20240626,-27.11,10530,20250409,10.07,12290,-5.70,20250113,10530,10.07,20250409,15900,-27.11,20240626,10530,10.07,20250409,0.64,Y,016580,500,97 억,,2086103,N,N,950,N,00,N
20250513,140310,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11560,10,2,0.09,72722140,6281,78.38,11550,11630,11550,15010,8090,11550,11578.11,11.22,0,-316,11616,11582,11556,11522,11496,11600,11540,97,3460,500,8540,10,1,18600070,2150,9.20,0.56,12,0.03,1257.00,20735.00,15900,20240626,-27.30,10530,20250409,9.78,12290,-5.94,20250113,10530,9.78,20250409,15900,-27.30,20240626,10530,9.78,20250409,0.64,Y,016580,500,97 억,,2086103,N,N,950,N,00,N
20250513,130312,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11580,30,2,0.26,60360210,5212,65.04,11550,11630,11550,15010,8090,11550,11581.01,11.22,0,-240,11616,11582,11556,11522,11496,11600,11540,97,3460,500,8540,10,1,18600070,2154,9.21,0.56,12,0.03,1257.00,20735.00,15900,20240626,-27.17,10530,20250409,9.97,12290,-5.78,20250113,10530,9.97,20250409,15900,-27.17,20240626,10530,9.97,20250409,0.64,Y,016580,500,97 억,,2086103,N,N,950,N,00,N
20250513,120312,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11590,40,2,0.35,58623400,5062,63.16,11550,11630,11550,15010,8090,11550,11581.07,11.22,0,-178,11616,11582,11556,11522,11496,11600,11540,97,3460,500,8540,10,1,18600070,2156,9.22,0.56,12,0.03,1257.00,20735.00,15900,20240626,-27.11,10530,20250409,10.07,12290,-5.70,20250113,10530,10.07,20250409,15900,-27.11,20240626,10530,10.07,20250409,0.64,Y,016580,500,97 억,,2086103,N,N,950,N,00,N
20250513,110311,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11590,40,2,0.35,56747630,4900,61.14,11550,11630,11550,15010,8090,11550,11581.15,11.22,0,-119,11616,11582,11556,11522,11496,11600,11540,97,3460,500,8540,10,1,18600070,2156,9.22,0.56,12,0.03,1257.00,20735.00,15900,20240626,-27.11,10530,20250409,10.07,12290,-5.70,20250113,10530,10.07,20250409,15900,-27.11,20240626,10530,10.07,20250409,0.64,Y,016580,500,97 억,,2086103,N,N,950,N,00,N
20250513,100311,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11590,40,2,0.35,35246300,3042,37.96,11550,11630,11550,15010,8090,11550,11586.55,11.22,0,-303,11616,11582,11556,11522,11496,11600,11540,97,3460,500,8540,10,1,18600070,2156,9.22,0.56,12,0.02,1257.00,20735.00,15900,20240626,-27.11,10530,20250409,10.07,12290,-5.70,20250113,10530,10.07,20250409,15900,-27.11,20240626,10530,10.07,20250409,0.64,Y,016580,500,97 억,,2086103,N,N,950,N,00,N
20250513,090313,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11560,10,2,0.09,924490,80,1.00,11550,11560,11550,15010,8090,11550,11556.12,11.22,0,-11,11616,11582,11556,11522,11496,11600,11540,97,3460,500,8540,10,1,18600070,2150,9.20,0.56,12,0.00,1257.00,20735.00,15900,20240626,-27.30,10530,20250409,9.78,12290,-5.94,20250113,10530,9.78,20250409,15900,-27.30,20240626,10530,9.78,20250409,0.64,Y,016580,500,97 억,,2086103,N,N,950,N,00,N
20250512,160306,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11550,10,2,0.09,92569655,8014,57.53,11540,11590,11530,15000,8080,11540,11551.01,11.22,0,-3224,11740,11640,11580,11480,11420,11610,11450,97,3460,500,8530,10,1,18600070,2148,9.19,0.56,12,0.04,1257.00,20735.00,15900,20240626,-27.36,10530,20250409,9.69,12290,-6.02,20250113,10530,9.69,20250409,15900,-27.36,20240626,10530,9.69,20250409,0.63,Y,016580,500,97 억,,2087518,N,N,950,N,00,N
20250512,150309,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11560,20,2,0.17,80187835,6942,49.83,11540,11590,11530,15000,8080,11540,11551.11,11.22,0,-3405,11740,11640,11580,11480,11420,11610,11450,97,3460,500,8530,10,1,18600070,2150,9.20,0.56,12,0.04,1257.00,20735.00,15900,20240626,-27.30,10530,20250409,9.78,12290,-5.94,20250113,10530,9.78,20250409,15900,-27.30,20240626,10530,9.78,20250409,0.63,Y,016580,500,97 억,,2087518,N,N,1235,N,00,N
20250512,140308,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11580,40,2,0.35,73244175,6341,45.52,11540,11590,11530,15000,8080,11540,11550.89,11.22,0,-3184,11740,11640,11580,11480,11420,11610,11450,97,3460,500,8530,10,1,18600070,2154,9.21,0.56,12,0.03,1257.00,20735.00,15900,20240626,-27.17,10530,20250409,9.97,12290,-5.78,20250113,10530,9.97,20250409,15900,-27.17,20240626,10530,9.97,20250409,0.63,Y,016580,500,97 억,,2087518,N,N,1235,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 20250513 160307 55 60.00 KOSPI 제약 N N N Y 60 N 11560 10 2 0.09 97105480 8390 104.69 11550 11630 11550 15010 8090 11550 11574.84 11.22 0 -546 11616 11582 11556 11522 11496 11600 11540 97 3460 500 8540 10 1 18600070 2150 9.20 0.56 12 0.05 1257.00 20735.00 15900 20240626 -27.30 10530 20250409 9.78 12290 -5.94 20250113 10530 9.78 20250409 15900 -27.30 20240626 10530 9.78 20250409 0.64 Y 016580 500 97 억 2086103 N N 878 N 00 N
3 20250513 150310 55 60.00 KOSPI 제약 N N N Y 60 N 11590 40 2 0.35 86895460 7507 93.67 11550 11630 11550 15010 8090 11550 11575.26 11.22 0 -434 11616 11582 11556 11522 11496 11600 11540 97 3460 500 8540 10 1 18600070 2156 9.22 0.56 12 0.04 1257.00 20735.00 15900 20240626 -27.11 10530 20250409 10.07 12290 -5.70 20250113 10530 10.07 20250409 15900 -27.11 20240626 10530 10.07 20250409 0.64 Y 016580 500 97 억 2086103 N N 950 N 00 N
4 20250513 140310 55 60.00 KOSPI 제약 N N N Y 60 N 11560 10 2 0.09 72722140 6281 78.38 11550 11630 11550 15010 8090 11550 11578.11 11.22 0 -316 11616 11582 11556 11522 11496 11600 11540 97 3460 500 8540 10 1 18600070 2150 9.20 0.56 12 0.03 1257.00 20735.00 15900 20240626 -27.30 10530 20250409 9.78 12290 -5.94 20250113 10530 9.78 20250409 15900 -27.30 20240626 10530 9.78 20250409 0.64 Y 016580 500 97 억 2086103 N N 950 N 00 N
5 20250513 130312 55 60.00 KOSPI 제약 N N N Y 60 N 11580 30 2 0.26 60360210 5212 65.04 11550 11630 11550 15010 8090 11550 11581.01 11.22 0 -240 11616 11582 11556 11522 11496 11600 11540 97 3460 500 8540 10 1 18600070 2154 9.21 0.56 12 0.03 1257.00 20735.00 15900 20240626 -27.17 10530 20250409 9.97 12290 -5.78 20250113 10530 9.97 20250409 15900 -27.17 20240626 10530 9.97 20250409 0.64 Y 016580 500 97 억 2086103 N N 950 N 00 N
6 20250513 120312 55 60.00 KOSPI 제약 N N N Y 60 N 11590 40 2 0.35 58623400 5062 63.16 11550 11630 11550 15010 8090 11550 11581.07 11.22 0 -178 11616 11582 11556 11522 11496 11600 11540 97 3460 500 8540 10 1 18600070 2156 9.22 0.56 12 0.03 1257.00 20735.00 15900 20240626 -27.11 10530 20250409 10.07 12290 -5.70 20250113 10530 10.07 20250409 15900 -27.11 20240626 10530 10.07 20250409 0.64 Y 016580 500 97 억 2086103 N N 950 N 00 N
7 20250513 110311 55 60.00 KOSPI 제약 N N N Y 60 N 11590 40 2 0.35 56747630 4900 61.14 11550 11630 11550 15010 8090 11550 11581.15 11.22 0 -119 11616 11582 11556 11522 11496 11600 11540 97 3460 500 8540 10 1 18600070 2156 9.22 0.56 12 0.03 1257.00 20735.00 15900 20240626 -27.11 10530 20250409 10.07 12290 -5.70 20250113 10530 10.07 20250409 15900 -27.11 20240626 10530 10.07 20250409 0.64 Y 016580 500 97 억 2086103 N N 950 N 00 N
8 20250513 100311 55 60.00 KOSPI 제약 N N N Y 60 N 11590 40 2 0.35 35246300 3042 37.96 11550 11630 11550 15010 8090 11550 11586.55 11.22 0 -303 11616 11582 11556 11522 11496 11600 11540 97 3460 500 8540 10 1 18600070 2156 9.22 0.56 12 0.02 1257.00 20735.00 15900 20240626 -27.11 10530 20250409 10.07 12290 -5.70 20250113 10530 10.07 20250409 15900 -27.11 20240626 10530 10.07 20250409 0.64 Y 016580 500 97 억 2086103 N N 950 N 00 N
9 20250513 090313 55 60.00 KOSPI 제약 N N N Y 60 N 11560 10 2 0.09 924490 80 1.00 11550 11560 11550 15010 8090 11550 11556.12 11.22 0 -11 11616 11582 11556 11522 11496 11600 11540 97 3460 500 8540 10 1 18600070 2150 9.20 0.56 12 0.00 1257.00 20735.00 15900 20240626 -27.30 10530 20250409 9.78 12290 -5.94 20250113 10530 9.78 20250409 15900 -27.30 20240626 10530 9.78 20250409 0.64 Y 016580 500 97 억 2086103 N N 950 N 00 N
10 20250512 160306 55 60.00 KOSPI 제약 N N N Y 60 N 11550 10 2 0.09 92569655 8014 57.53 11540 11590 11530 15000 8080 11540 11551.01 11.22 0 -3224 11740 11640 11580 11480 11420 11610 11450 97 3460 500 8530 10 1 18600070 2148 9.19 0.56 12 0.04 1257.00 20735.00 15900 20240626 -27.36 10530 20250409 9.69 12290 -6.02 20250113 10530 9.69 20250409 15900 -27.36 20240626 10530 9.69 20250409 0.63 Y 016580 500 97 억 2087518 N N 950 N 00 N
11 20250512 150309 55 60.00 KOSPI 제약 N N N Y 60 N 11560 20 2 0.17 80187835 6942 49.83 11540 11590 11530 15000 8080 11540 11551.11 11.22 0 -3405 11740 11640 11580 11480 11420 11610 11450 97 3460 500 8530 10 1 18600070 2150 9.20 0.56 12 0.04 1257.00 20735.00 15900 20240626 -27.30 10530 20250409 9.78 12290 -5.94 20250113 10530 9.78 20250409 15900 -27.30 20240626 10530 9.78 20250409 0.63 Y 016580 500 97 억 2087518 N N 1235 N 00 N
12 20250512 140308 55 60.00 KOSPI 제약 N N N Y 60 N 11580 40 2 0.35 73244175 6341 45.52 11540 11590 11530 15000 8080 11540 11550.89 11.22 0 -3184 11740 11640 11580 11480 11420 11610 11450 97 3460 500 8530 10 1 18600070 2154 9.21 0.56 12 0.03 1257.00 20735.00 15900 20240626 -27.17 10530 20250409 9.97 12290 -5.78 20250113 10530 9.97 20250409 15900 -27.17 20240626 10530 9.97 20250409 0.63 Y 016580 500 97 억 2087518 N N 1235 N 00 N