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
019170/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
20250513,160318,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7390,0,3,0.00,292936235,39365,53.08,7400,7520,7370,9600,5180,7390,7441.54,6.57,0,12408,7616,7502,7356,7242,7096,7520,7260,265,2210,500,5320,10,1,52984990,3916,-26.49,1.54,12,0.07,-279.00,4812.00,19750,20240819,-62.58,6400,20250409,15.47,11990,-38.37,20250106,6400,15.47,20250409,19750,-62.58,20240819,6400,15.47,20250409,0.25,Y,019170,500,264 억,,3480128,N,N,2234,N,00,N
20250513,150321,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7380,-10,5,-0.14,278967215,37475,50.53,7400,7520,7370,9600,5180,7390,7444.09,6.57,0,13049,7616,7502,7356,7242,7096,7520,7260,265,2210,500,5320,10,1,52984990,3910,-26.45,1.53,12,0.07,-279.00,4812.00,19750,20240819,-62.63,6400,20250409,15.31,11990,-38.45,20250106,6400,15.31,20250409,19750,-62.63,20240819,6400,15.31,20250409,0.25,Y,019170,500,264 억,,3480128,N,N,4713,N,00,N
20250513,140321,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7380,-10,5,-0.14,263540275,35388,47.71,7400,7520,7370,9600,5180,7390,7447.16,6.57,0,13108,7616,7502,7356,7242,7096,7520,7260,265,2210,500,5320,10,1,52984990,3910,-26.45,1.53,12,0.07,-279.00,4812.00,19750,20240819,-62.63,6400,20250409,15.31,11990,-38.45,20250106,6400,15.31,20250409,19750,-62.63,20240819,6400,15.31,20250409,0.25,Y,019170,500,264 억,,3480128,N,N,4713,N,00,N
20250513,130323,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7440,50,2,0.68,220267315,29540,39.83,7400,7520,7400,9600,5180,7390,7456.58,6.57,0,15410,7616,7502,7356,7242,7096,7520,7260,265,2210,500,5320,10,1,52984990,3942,-26.67,1.55,12,0.06,-279.00,4812.00,19750,20240819,-62.33,6400,20250409,16.25,11990,-37.95,20250106,6400,16.25,20250409,19750,-62.33,20240819,6400,16.25,20250409,0.25,Y,019170,500,264 억,,3480128,N,N,4713,N,00,N
20250513,120323,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7460,70,2,0.95,206014055,27622,37.24,7400,7520,7400,9600,5180,7390,7458.33,6.57,0,15324,7616,7502,7356,7242,7096,7520,7260,265,2210,500,5320,10,1,52984990,3953,-26.74,1.55,12,0.05,-279.00,4812.00,19750,20240819,-62.23,6400,20250409,16.56,11990,-37.78,20250106,6400,16.56,20250409,19750,-62.23,20240819,6400,16.56,20250409,0.25,Y,019170,500,264 억,,3480128,N,N,4713,N,00,N
20250513,110322,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7490,100,2,1.35,182955875,24534,33.08,7400,7520,7400,9600,5180,7390,7457.24,6.57,0,14544,7616,7502,7356,7242,7096,7520,7260,265,2210,500,5320,10,1,52984990,3969,-26.85,1.56,12,0.05,-279.00,4812.00,19750,20240819,-62.08,6400,20250409,17.03,11990,-37.53,20250106,6400,17.03,20250409,19750,-62.08,20240819,6400,17.03,20250409,0.25,Y,019170,500,264 억,,3480128,N,N,4713,N,00,N
20250513,100323,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7410,20,2,0.27,103481755,13899,18.74,7400,7500,7400,9600,5180,7390,7445.27,6.57,0,7974,7616,7502,7356,7242,7096,7520,7260,265,2210,500,5320,10,1,52984990,3926,-26.56,1.54,12,0.03,-279.00,4812.00,19750,20240819,-62.48,6400,20250409,15.78,11990,-38.20,20250106,6400,15.78,20250409,19750,-62.48,20240819,6400,15.78,20250409,0.25,Y,019170,500,264 억,,3480128,N,N,4713,N,00,N
20250513,090324,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7480,90,2,1.22,8045560,1080,1.46,7400,7480,7400,9600,5180,7390,7449.59,6.57,0,936,7616,7502,7356,7242,7096,7520,7260,265,2210,500,5320,10,1,52984990,3963,-26.81,1.55,12,0.00,-279.00,4812.00,19750,20240819,-62.13,6400,20250409,16.88,11990,-37.61,20250106,6400,16.88,20250409,19750,-62.13,20240819,6400,16.88,20250409,0.25,Y,019170,500,264 억,,3480128,N,N,4713,N,00,N
20250512,160317,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7390,-80,5,-1.07,543074615,74168,179.73,7390,7470,7210,9710,5230,7470,7322.22,6.57,0,1104,7630,7550,7460,7380,7290,7505,7335,265,2240,500,5370,10,1,52984990,3916,-26.49,1.54,12,0.14,-279.00,4812.00,19750,20240819,-62.58,6400,20250409,15.47,11990,-38.37,20250106,6400,15.47,20250409,19750,-62.58,20240819,6400,15.47,20250409,0.25,Y,019170,500,264 억,,3479654,N,N,4713,N,00,N
20250512,150320,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7370,-100,5,-1.34,504859325,68997,167.20,7390,7470,7210,9710,5230,7470,7317.12,6.57,0,1917,7630,7550,7460,7380,7290,7505,7335,265,2240,500,5370,10,1,52984990,3905,-26.42,1.53,12,0.13,-279.00,4812.00,19750,20240819,-62.68,6400,20250409,15.16,11990,-38.53,20250106,6400,15.16,20250409,19750,-62.68,20240819,6400,15.16,20250409,0.25,Y,019170,500,264 억,,3479654,N,N,3088,N,00,N
20250512,140319,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7350,-120,5,-1.61,447161940,61144,148.17,7390,7470,7210,9710,5230,7470,7313.26,6.57,0,-161,7630,7550,7460,7380,7290,7505,7335,265,2240,500,5370,10,1,52984990,3894,-26.34,1.53,12,0.12,-279.00,4812.00,19750,20240819,-62.78,6400,20250409,14.84,11990,-38.70,20250106,6400,14.84,20250409,19750,-62.78,20240819,6400,14.84,20250409,0.25,Y,019170,500,264 억,,3479654,N,N,3088,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 160318 55 60.00 KOSPI 제약 N N N Y 60 N 7390 0 3 0.00 292936235 39365 53.08 7400 7520 7370 9600 5180 7390 7441.54 6.57 0 12408 7616 7502 7356 7242 7096 7520 7260 265 2210 500 5320 10 1 52984990 3916 -26.49 1.54 12 0.07 -279.00 4812.00 19750 20240819 -62.58 6400 20250409 15.47 11990 -38.37 20250106 6400 15.47 20250409 19750 -62.58 20240819 6400 15.47 20250409 0.25 Y 019170 500 264 억 3480128 N N 2234 N 00 N
3 20250513 150321 55 60.00 KOSPI 제약 N N N Y 60 N 7380 -10 5 -0.14 278967215 37475 50.53 7400 7520 7370 9600 5180 7390 7444.09 6.57 0 13049 7616 7502 7356 7242 7096 7520 7260 265 2210 500 5320 10 1 52984990 3910 -26.45 1.53 12 0.07 -279.00 4812.00 19750 20240819 -62.63 6400 20250409 15.31 11990 -38.45 20250106 6400 15.31 20250409 19750 -62.63 20240819 6400 15.31 20250409 0.25 Y 019170 500 264 억 3480128 N N 4713 N 00 N
4 20250513 140321 55 60.00 KOSPI 제약 N N N Y 60 N 7380 -10 5 -0.14 263540275 35388 47.71 7400 7520 7370 9600 5180 7390 7447.16 6.57 0 13108 7616 7502 7356 7242 7096 7520 7260 265 2210 500 5320 10 1 52984990 3910 -26.45 1.53 12 0.07 -279.00 4812.00 19750 20240819 -62.63 6400 20250409 15.31 11990 -38.45 20250106 6400 15.31 20250409 19750 -62.63 20240819 6400 15.31 20250409 0.25 Y 019170 500 264 억 3480128 N N 4713 N 00 N
5 20250513 130323 55 60.00 KOSPI 제약 N N N Y 60 N 7440 50 2 0.68 220267315 29540 39.83 7400 7520 7400 9600 5180 7390 7456.58 6.57 0 15410 7616 7502 7356 7242 7096 7520 7260 265 2210 500 5320 10 1 52984990 3942 -26.67 1.55 12 0.06 -279.00 4812.00 19750 20240819 -62.33 6400 20250409 16.25 11990 -37.95 20250106 6400 16.25 20250409 19750 -62.33 20240819 6400 16.25 20250409 0.25 Y 019170 500 264 억 3480128 N N 4713 N 00 N
6 20250513 120323 55 60.00 KOSPI 제약 N N N Y 60 N 7460 70 2 0.95 206014055 27622 37.24 7400 7520 7400 9600 5180 7390 7458.33 6.57 0 15324 7616 7502 7356 7242 7096 7520 7260 265 2210 500 5320 10 1 52984990 3953 -26.74 1.55 12 0.05 -279.00 4812.00 19750 20240819 -62.23 6400 20250409 16.56 11990 -37.78 20250106 6400 16.56 20250409 19750 -62.23 20240819 6400 16.56 20250409 0.25 Y 019170 500 264 억 3480128 N N 4713 N 00 N
7 20250513 110322 55 60.00 KOSPI 제약 N N N Y 60 N 7490 100 2 1.35 182955875 24534 33.08 7400 7520 7400 9600 5180 7390 7457.24 6.57 0 14544 7616 7502 7356 7242 7096 7520 7260 265 2210 500 5320 10 1 52984990 3969 -26.85 1.56 12 0.05 -279.00 4812.00 19750 20240819 -62.08 6400 20250409 17.03 11990 -37.53 20250106 6400 17.03 20250409 19750 -62.08 20240819 6400 17.03 20250409 0.25 Y 019170 500 264 억 3480128 N N 4713 N 00 N
8 20250513 100323 55 60.00 KOSPI 제약 N N N Y 60 N 7410 20 2 0.27 103481755 13899 18.74 7400 7500 7400 9600 5180 7390 7445.27 6.57 0 7974 7616 7502 7356 7242 7096 7520 7260 265 2210 500 5320 10 1 52984990 3926 -26.56 1.54 12 0.03 -279.00 4812.00 19750 20240819 -62.48 6400 20250409 15.78 11990 -38.20 20250106 6400 15.78 20250409 19750 -62.48 20240819 6400 15.78 20250409 0.25 Y 019170 500 264 억 3480128 N N 4713 N 00 N
9 20250513 090324 55 60.00 KOSPI 제약 N N N Y 60 N 7480 90 2 1.22 8045560 1080 1.46 7400 7480 7400 9600 5180 7390 7449.59 6.57 0 936 7616 7502 7356 7242 7096 7520 7260 265 2210 500 5320 10 1 52984990 3963 -26.81 1.55 12 0.00 -279.00 4812.00 19750 20240819 -62.13 6400 20250409 16.88 11990 -37.61 20250106 6400 16.88 20250409 19750 -62.13 20240819 6400 16.88 20250409 0.25 Y 019170 500 264 억 3480128 N N 4713 N 00 N
10 20250512 160317 55 60.00 KOSPI 제약 N N N Y 60 N 7390 -80 5 -1.07 543074615 74168 179.73 7390 7470 7210 9710 5230 7470 7322.22 6.57 0 1104 7630 7550 7460 7380 7290 7505 7335 265 2240 500 5370 10 1 52984990 3916 -26.49 1.54 12 0.14 -279.00 4812.00 19750 20240819 -62.58 6400 20250409 15.47 11990 -38.37 20250106 6400 15.47 20250409 19750 -62.58 20240819 6400 15.47 20250409 0.25 Y 019170 500 264 억 3479654 N N 4713 N 00 N
11 20250512 150320 55 60.00 KOSPI 제약 N N N Y 60 N 7370 -100 5 -1.34 504859325 68997 167.20 7390 7470 7210 9710 5230 7470 7317.12 6.57 0 1917 7630 7550 7460 7380 7290 7505 7335 265 2240 500 5370 10 1 52984990 3905 -26.42 1.53 12 0.13 -279.00 4812.00 19750 20240819 -62.68 6400 20250409 15.16 11990 -38.53 20250106 6400 15.16 20250409 19750 -62.68 20240819 6400 15.16 20250409 0.25 Y 019170 500 264 억 3479654 N N 3088 N 00 N
12 20250512 140319 55 60.00 KOSPI 제약 N N N Y 60 N 7350 -120 5 -1.61 447161940 61144 148.17 7390 7470 7210 9710 5230 7470 7313.26 6.57 0 -161 7630 7550 7460 7380 7290 7505 7335 265 2240 500 5370 10 1 52984990 3894 -26.34 1.53 12 0.12 -279.00 4812.00 19750 20240819 -62.78 6400 20250409 14.84 11990 -38.70 20250106 6400 14.84 20250409 19750 -62.78 20240819 6400 14.84 20250409 0.25 Y 019170 500 264 억 3479654 N N 3088 N 00 N