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
102460/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
20250513,160715,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10900,-40,5,-0.37,111970950,10242,201.30,11000,11080,10900,14220,7660,10940,10932.53,0.89,0,-804,11106,11022,10946,10862,10786,10985,10825,93,3280,500,7870,10,1,18586811,2026,48.88,0.79,12,0.06,223.00,13720.00,18650,20241104,-41.55,9830,20250409,10.89,14340,-23.99,20250109,9830,10.89,20250409,18650,-41.55,20241104,9830,10.89,20250409,1.26,Y,102460,500,92 억,,165750,N,N,2646,N,00,N
20250513,150724,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10900,-40,5,-0.37,107464220,9829,193.18,11000,11080,10900,14220,7660,10940,10933.38,0.89,0,-547,11106,11022,10946,10862,10786,10985,10825,93,3280,500,7870,10,1,18586811,2026,48.88,0.79,12,0.05,223.00,13720.00,18650,20241104,-41.55,9830,20250409,10.89,14340,-23.99,20250109,9830,10.89,20250409,18650,-41.55,20241104,9830,10.89,20250409,1.26,Y,102460,500,92 억,,165750,N,N,768,N,00,N
20250513,140724,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10920,-20,5,-0.18,85241930,7796,153.22,11000,11080,10900,14220,7660,10940,10934.06,0.89,0,-704,11106,11022,10946,10862,10786,10985,10825,93,3280,500,7870,10,1,18586811,2030,48.97,0.80,12,0.04,223.00,13720.00,18650,20241104,-41.45,9830,20250409,11.09,14340,-23.85,20250109,9830,11.09,20250409,18650,-41.45,20241104,9830,11.09,20250409,1.26,Y,102460,500,92 억,,165750,N,N,768,N,00,N
20250513,130725,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10910,-30,5,-0.27,76665440,7010,137.78,11000,11080,10910,14220,7660,10940,10936.58,0.89,0,-695,11106,11022,10946,10862,10786,10985,10825,93,3280,500,7870,10,1,18586811,2028,48.92,0.80,12,0.04,223.00,13720.00,18650,20241104,-41.50,9830,20250409,10.99,14340,-23.92,20250109,9830,10.99,20250409,18650,-41.50,20241104,9830,10.99,20250409,1.26,Y,102460,500,92 억,,165750,N,N,768,N,00,N
20250513,120727,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10950,10,2,0.09,64747900,5919,116.33,11000,11080,10910,14220,7660,10940,10938.99,0.89,0,-892,11106,11022,10946,10862,10786,10985,10825,93,3280,500,7870,10,1,18586811,2035,49.10,0.80,12,0.03,223.00,13720.00,18650,20241104,-41.29,9830,20250409,11.39,14340,-23.64,20250109,9830,11.39,20250409,18650,-41.29,20241104,9830,11.39,20250409,1.26,Y,102460,500,92 억,,165750,N,N,768,N,00,N
20250513,110726,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10940,0,3,0.00,48026600,4389,86.26,11000,11080,10910,14220,7660,10940,10942.49,0.89,0,-819,11106,11022,10946,10862,10786,10985,10825,93,3280,500,7870,10,1,18586811,2033,49.06,0.80,12,0.02,223.00,13720.00,18650,20241104,-41.34,9830,20250409,11.29,14340,-23.71,20250109,9830,11.29,20250409,18650,-41.34,20241104,9830,11.29,20250409,1.26,Y,102460,500,92 억,,165750,N,N,768,N,00,N
20250513,100728,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10970,30,2,0.27,33904480,3099,60.91,11000,11080,10910,14220,7660,10940,10940.46,0.89,0,-840,11106,11022,10946,10862,10786,10985,10825,93,3280,500,7870,10,1,18586811,2039,49.19,0.80,12,0.02,223.00,13720.00,18650,20241104,-41.18,9830,20250409,11.60,14340,-23.50,20250109,9830,11.60,20250409,18650,-41.18,20241104,9830,11.60,20250409,1.26,Y,102460,500,92 억,,165750,N,N,768,N,00,N
20250513,090730,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11000,60,2,0.55,593970,54,1.06,11000,11000,10970,14220,7660,10940,10999.44,0.89,0,2,11106,11022,10946,10862,10786,10985,10825,93,3280,500,7870,10,1,18586811,2045,49.33,0.80,12,0.00,223.00,13720.00,18650,20241104,-41.02,9830,20250409,11.90,14340,-23.29,20250109,9830,11.90,20250409,18650,-41.02,20241104,9830,11.90,20250409,1.26,Y,102460,500,92 억,,165750,N,N,768,N,00,N
20250512,160712,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10940,0,3,0.00,55620020,5088,106.47,11030,11030,10870,14220,7660,10940,10931.58,0.88,0,1273,11133,11036,10953,10856,10773,11085,10905,93,3280,500,7870,10,1,18586811,2033,49.06,0.80,12,0.03,223.00,13720.00,18650,20241104,-41.34,9830,20250409,11.29,14340,-23.71,20250109,9830,11.29,20250409,18650,-41.34,20241104,9830,11.29,20250409,1.26,Y,102460,500,92 억,,164378,N,N,768,N,00,N
20250512,150721,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10940,0,3,0.00,52928750,4842,101.32,11030,11030,10870,14220,7660,10940,10931.18,0.88,0,1309,11133,11036,10953,10856,10773,11085,10905,93,3280,500,7870,10,1,18586811,2033,49.06,0.80,12,0.03,223.00,13720.00,18650,20241104,-41.34,9830,20250409,11.29,14340,-23.71,20250109,9830,11.29,20250409,18650,-41.34,20241104,9830,11.29,20250409,1.26,Y,102460,500,92 억,,164378,N,N,660,N,00,N
20250512,140719,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10920,-20,5,-0.18,49970770,4571,95.65,11030,11030,10870,14220,7660,10940,10932.13,0.88,0,1388,11133,11036,10953,10856,10773,11085,10905,93,3280,500,7870,10,1,18586811,2030,48.97,0.80,12,0.02,223.00,13720.00,18650,20241104,-41.45,9830,20250409,11.09,14340,-23.85,20250109,9830,11.09,20250409,18650,-41.45,20241104,9830,11.09,20250409,1.26,Y,102460,500,92 억,,164378,N,N,660,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 160715 55 60.00 KOSPI 제약 N N N Y 60 N 10900 -40 5 -0.37 111970950 10242 201.30 11000 11080 10900 14220 7660 10940 10932.53 0.89 0 -804 11106 11022 10946 10862 10786 10985 10825 93 3280 500 7870 10 1 18586811 2026 48.88 0.79 12 0.06 223.00 13720.00 18650 20241104 -41.55 9830 20250409 10.89 14340 -23.99 20250109 9830 10.89 20250409 18650 -41.55 20241104 9830 10.89 20250409 1.26 Y 102460 500 92 억 165750 N N 2646 N 00 N
3 20250513 150724 55 60.00 KOSPI 제약 N N N Y 60 N 10900 -40 5 -0.37 107464220 9829 193.18 11000 11080 10900 14220 7660 10940 10933.38 0.89 0 -547 11106 11022 10946 10862 10786 10985 10825 93 3280 500 7870 10 1 18586811 2026 48.88 0.79 12 0.05 223.00 13720.00 18650 20241104 -41.55 9830 20250409 10.89 14340 -23.99 20250109 9830 10.89 20250409 18650 -41.55 20241104 9830 10.89 20250409 1.26 Y 102460 500 92 억 165750 N N 768 N 00 N
4 20250513 140724 55 60.00 KOSPI 제약 N N N Y 60 N 10920 -20 5 -0.18 85241930 7796 153.22 11000 11080 10900 14220 7660 10940 10934.06 0.89 0 -704 11106 11022 10946 10862 10786 10985 10825 93 3280 500 7870 10 1 18586811 2030 48.97 0.80 12 0.04 223.00 13720.00 18650 20241104 -41.45 9830 20250409 11.09 14340 -23.85 20250109 9830 11.09 20250409 18650 -41.45 20241104 9830 11.09 20250409 1.26 Y 102460 500 92 억 165750 N N 768 N 00 N
5 20250513 130725 55 60.00 KOSPI 제약 N N N Y 60 N 10910 -30 5 -0.27 76665440 7010 137.78 11000 11080 10910 14220 7660 10940 10936.58 0.89 0 -695 11106 11022 10946 10862 10786 10985 10825 93 3280 500 7870 10 1 18586811 2028 48.92 0.80 12 0.04 223.00 13720.00 18650 20241104 -41.50 9830 20250409 10.99 14340 -23.92 20250109 9830 10.99 20250409 18650 -41.50 20241104 9830 10.99 20250409 1.26 Y 102460 500 92 억 165750 N N 768 N 00 N
6 20250513 120727 55 60.00 KOSPI 제약 N N N Y 60 N 10950 10 2 0.09 64747900 5919 116.33 11000 11080 10910 14220 7660 10940 10938.99 0.89 0 -892 11106 11022 10946 10862 10786 10985 10825 93 3280 500 7870 10 1 18586811 2035 49.10 0.80 12 0.03 223.00 13720.00 18650 20241104 -41.29 9830 20250409 11.39 14340 -23.64 20250109 9830 11.39 20250409 18650 -41.29 20241104 9830 11.39 20250409 1.26 Y 102460 500 92 억 165750 N N 768 N 00 N
7 20250513 110726 55 60.00 KOSPI 제약 N N N Y 60 N 10940 0 3 0.00 48026600 4389 86.26 11000 11080 10910 14220 7660 10940 10942.49 0.89 0 -819 11106 11022 10946 10862 10786 10985 10825 93 3280 500 7870 10 1 18586811 2033 49.06 0.80 12 0.02 223.00 13720.00 18650 20241104 -41.34 9830 20250409 11.29 14340 -23.71 20250109 9830 11.29 20250409 18650 -41.34 20241104 9830 11.29 20250409 1.26 Y 102460 500 92 억 165750 N N 768 N 00 N
8 20250513 100728 55 60.00 KOSPI 제약 N N N Y 60 N 10970 30 2 0.27 33904480 3099 60.91 11000 11080 10910 14220 7660 10940 10940.46 0.89 0 -840 11106 11022 10946 10862 10786 10985 10825 93 3280 500 7870 10 1 18586811 2039 49.19 0.80 12 0.02 223.00 13720.00 18650 20241104 -41.18 9830 20250409 11.60 14340 -23.50 20250109 9830 11.60 20250409 18650 -41.18 20241104 9830 11.60 20250409 1.26 Y 102460 500 92 억 165750 N N 768 N 00 N
9 20250513 090730 55 60.00 KOSPI 제약 N N N Y 60 N 11000 60 2 0.55 593970 54 1.06 11000 11000 10970 14220 7660 10940 10999.44 0.89 0 2 11106 11022 10946 10862 10786 10985 10825 93 3280 500 7870 10 1 18586811 2045 49.33 0.80 12 0.00 223.00 13720.00 18650 20241104 -41.02 9830 20250409 11.90 14340 -23.29 20250109 9830 11.90 20250409 18650 -41.02 20241104 9830 11.90 20250409 1.26 Y 102460 500 92 억 165750 N N 768 N 00 N
10 20250512 160712 55 60.00 KOSPI 제약 N N N Y 60 N 10940 0 3 0.00 55620020 5088 106.47 11030 11030 10870 14220 7660 10940 10931.58 0.88 0 1273 11133 11036 10953 10856 10773 11085 10905 93 3280 500 7870 10 1 18586811 2033 49.06 0.80 12 0.03 223.00 13720.00 18650 20241104 -41.34 9830 20250409 11.29 14340 -23.71 20250109 9830 11.29 20250409 18650 -41.34 20241104 9830 11.29 20250409 1.26 Y 102460 500 92 억 164378 N N 768 N 00 N
11 20250512 150721 55 60.00 KOSPI 제약 N N N Y 60 N 10940 0 3 0.00 52928750 4842 101.32 11030 11030 10870 14220 7660 10940 10931.18 0.88 0 1309 11133 11036 10953 10856 10773 11085 10905 93 3280 500 7870 10 1 18586811 2033 49.06 0.80 12 0.03 223.00 13720.00 18650 20241104 -41.34 9830 20250409 11.29 14340 -23.71 20250109 9830 11.29 20250409 18650 -41.34 20241104 9830 11.29 20250409 1.26 Y 102460 500 92 억 164378 N N 660 N 00 N
12 20250512 140719 55 60.00 KOSPI 제약 N N N Y 60 N 10920 -20 5 -0.18 49970770 4571 95.65 11030 11030 10870 14220 7660 10940 10932.13 0.88 0 1388 11133 11036 10953 10856 10773 11085 10905 93 3280 500 7870 10 1 18586811 2030 48.97 0.80 12 0.02 223.00 13720.00 18650 20241104 -41.45 9830 20250409 11.09 14340 -23.85 20250109 9830 11.09 20250409 18650 -41.45 20241104 9830 11.09 20250409 1.26 Y 102460 500 92 억 164378 N N 660 N 00 N