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

Update 2025-05-02 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-05-02 18:02:00 +09:00
parent ce7387abf1
commit 15a1e7fde7
2981 changed files with 32109 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
001060/price/prices-20250501.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250502,160113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22300,-50,5,-0.22,432277500,19441,57.93,22350,22400,22000,29050,15650,22350,22235.22,5.91,0,-1256,22950,22650,22350,22050,21750,22800,22200,582,6700,2500,16530,50,1,23285930,5193,8.56,1.63,12,0.08,2606.00,13717.00,34950,20240716,-36.19,19600,20250409,13.78,25300,-11.86,20250108,19600,13.78,20250409,34950,-36.19,20240716,19600,13.78,20250409,1.38,Y,001060,2500,582 억,,1375773,N,N,1164,N,00,N
20250502,150113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22150,-200,5,-0.89,380402600,17107,50.98,22350,22400,22000,29050,15650,22350,22236.66,5.91,0,-1013,22950,22650,22350,22050,21750,22800,22200,582,6700,2500,16530,50,1,23285930,5158,8.50,1.61,12,0.07,2606.00,13717.00,34950,20240716,-36.62,19600,20250409,13.01,25300,-12.45,20250108,19600,13.01,20250409,34950,-36.62,20240716,19600,13.01,20250409,1.38,Y,001060,2500,582 억,,1375773,N,N,2409,N,00,N
20250502,140113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22250,-100,5,-0.45,307564700,13829,41.21,22350,22400,22000,29050,15650,22350,22240.56,5.91,0,-1237,22950,22650,22350,22050,21750,22800,22200,582,6700,2500,16530,50,1,23285930,5181,8.54,1.62,12,0.06,2606.00,13717.00,34950,20240716,-36.34,19600,20250409,13.52,25300,-12.06,20250108,19600,13.52,20250409,34950,-36.34,20240716,19600,13.52,20250409,1.38,Y,001060,2500,582 억,,1375773,N,N,2409,N,00,N
20250502,130113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22200,-150,5,-0.67,239816850,10781,32.13,22350,22400,22000,29050,15650,22350,22244.40,5.91,0,-1214,22950,22650,22350,22050,21750,22800,22200,582,6700,2500,16530,50,1,23285930,5169,8.52,1.62,12,0.05,2606.00,13717.00,34950,20240716,-36.48,19600,20250409,13.27,25300,-12.25,20250108,19600,13.27,20250409,34950,-36.48,20240716,19600,13.27,20250409,1.38,Y,001060,2500,582 억,,1375773,N,N,2409,N,00,N
20250502,120113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22250,-100,5,-0.45,187120650,8410,25.06,22350,22400,22000,29050,15650,22350,22249.78,5.91,0,-1396,22950,22650,22350,22050,21750,22800,22200,582,6700,2500,16530,50,1,23285930,5181,8.54,1.62,12,0.04,2606.00,13717.00,34950,20240716,-36.34,19600,20250409,13.52,25300,-12.06,20250108,19600,13.52,20250409,34950,-36.34,20240716,19600,13.52,20250409,1.38,Y,001060,2500,582 억,,1375773,N,N,2409,N,00,N
20250502,110113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22250,-100,5,-0.45,146293450,6576,19.60,22350,22400,22000,29050,15650,22350,22246.57,5.91,0,-1589,22950,22650,22350,22050,21750,22800,22200,582,6700,2500,16530,50,1,23285930,5181,8.54,1.62,12,0.03,2606.00,13717.00,34950,20240716,-36.34,19600,20250409,13.52,25300,-12.06,20250108,19600,13.52,20250409,34950,-36.34,20240716,19600,13.52,20250409,1.38,Y,001060,2500,582 억,,1375773,N,N,2409,N,00,N
20250502,100113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22250,-100,5,-0.45,88583900,3991,11.89,22350,22400,22000,29050,15650,22350,22195.92,5.91,0,94,22950,22650,22350,22050,21750,22800,22200,582,6700,2500,16530,50,1,23285930,5181,8.54,1.62,12,0.02,2606.00,13717.00,34950,20240716,-36.34,19600,20250409,13.52,25300,-12.06,20250108,19600,13.52,20250409,34950,-36.34,20240716,19600,13.52,20250409,1.38,Y,001060,2500,582 억,,1375773,N,N,2409,N,00,N
20250502,090113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,22200,-150,5,-0.67,916050,41,0.12,22350,22350,22200,29050,15650,22350,22342.68,5.91,0,-21,22950,22650,22350,22050,21750,22800,22200,582,6700,2500,16530,50,1,23285930,5169,8.52,1.62,12,0.00,2606.00,13717.00,34950,20240716,-36.48,19600,20250409,13.27,25300,-12.25,20250108,19600,13.27,20250409,34950,-36.48,20240716,19600,13.27,20250409,1.38,Y,001060,2500,582 억,,1375773,N,N,2409,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 20250502 160113 55 40.00 KOSPI 제약 N N N Y 40 N 22300 -50 5 -0.22 432277500 19441 57.93 22350 22400 22000 29050 15650 22350 22235.22 5.91 0 -1256 22950 22650 22350 22050 21750 22800 22200 582 6700 2500 16530 50 1 23285930 5193 8.56 1.63 12 0.08 2606.00 13717.00 34950 20240716 -36.19 19600 20250409 13.78 25300 -11.86 20250108 19600 13.78 20250409 34950 -36.19 20240716 19600 13.78 20250409 1.38 Y 001060 2500 582 억 1375773 N N 1164 N 00 N
3 20250502 150113 55 40.00 KOSPI 제약 N N N Y 40 N 22150 -200 5 -0.89 380402600 17107 50.98 22350 22400 22000 29050 15650 22350 22236.66 5.91 0 -1013 22950 22650 22350 22050 21750 22800 22200 582 6700 2500 16530 50 1 23285930 5158 8.50 1.61 12 0.07 2606.00 13717.00 34950 20240716 -36.62 19600 20250409 13.01 25300 -12.45 20250108 19600 13.01 20250409 34950 -36.62 20240716 19600 13.01 20250409 1.38 Y 001060 2500 582 억 1375773 N N 2409 N 00 N
4 20250502 140113 55 40.00 KOSPI 제약 N N N Y 40 N 22250 -100 5 -0.45 307564700 13829 41.21 22350 22400 22000 29050 15650 22350 22240.56 5.91 0 -1237 22950 22650 22350 22050 21750 22800 22200 582 6700 2500 16530 50 1 23285930 5181 8.54 1.62 12 0.06 2606.00 13717.00 34950 20240716 -36.34 19600 20250409 13.52 25300 -12.06 20250108 19600 13.52 20250409 34950 -36.34 20240716 19600 13.52 20250409 1.38 Y 001060 2500 582 억 1375773 N N 2409 N 00 N
5 20250502 130113 55 40.00 KOSPI 제약 N N N Y 40 N 22200 -150 5 -0.67 239816850 10781 32.13 22350 22400 22000 29050 15650 22350 22244.40 5.91 0 -1214 22950 22650 22350 22050 21750 22800 22200 582 6700 2500 16530 50 1 23285930 5169 8.52 1.62 12 0.05 2606.00 13717.00 34950 20240716 -36.48 19600 20250409 13.27 25300 -12.25 20250108 19600 13.27 20250409 34950 -36.48 20240716 19600 13.27 20250409 1.38 Y 001060 2500 582 억 1375773 N N 2409 N 00 N
6 20250502 120113 55 40.00 KOSPI 제약 N N N Y 40 N 22250 -100 5 -0.45 187120650 8410 25.06 22350 22400 22000 29050 15650 22350 22249.78 5.91 0 -1396 22950 22650 22350 22050 21750 22800 22200 582 6700 2500 16530 50 1 23285930 5181 8.54 1.62 12 0.04 2606.00 13717.00 34950 20240716 -36.34 19600 20250409 13.52 25300 -12.06 20250108 19600 13.52 20250409 34950 -36.34 20240716 19600 13.52 20250409 1.38 Y 001060 2500 582 억 1375773 N N 2409 N 00 N
7 20250502 110113 55 40.00 KOSPI 제약 N N N Y 40 N 22250 -100 5 -0.45 146293450 6576 19.60 22350 22400 22000 29050 15650 22350 22246.57 5.91 0 -1589 22950 22650 22350 22050 21750 22800 22200 582 6700 2500 16530 50 1 23285930 5181 8.54 1.62 12 0.03 2606.00 13717.00 34950 20240716 -36.34 19600 20250409 13.52 25300 -12.06 20250108 19600 13.52 20250409 34950 -36.34 20240716 19600 13.52 20250409 1.38 Y 001060 2500 582 억 1375773 N N 2409 N 00 N
8 20250502 100113 55 40.00 KOSPI 제약 N N N Y 40 N 22250 -100 5 -0.45 88583900 3991 11.89 22350 22400 22000 29050 15650 22350 22195.92 5.91 0 94 22950 22650 22350 22050 21750 22800 22200 582 6700 2500 16530 50 1 23285930 5181 8.54 1.62 12 0.02 2606.00 13717.00 34950 20240716 -36.34 19600 20250409 13.52 25300 -12.06 20250108 19600 13.52 20250409 34950 -36.34 20240716 19600 13.52 20250409 1.38 Y 001060 2500 582 억 1375773 N N 2409 N 00 N
9 20250502 090113 55 40.00 KOSPI 제약 N N N Y 40 N 22200 -150 5 -0.67 916050 41 0.12 22350 22350 22200 29050 15650 22350 22342.68 5.91 0 -21 22950 22650 22350 22050 21750 22800 22200 582 6700 2500 16530 50 1 23285930 5169 8.52 1.62 12 0.00 2606.00 13717.00 34950 20240716 -36.48 19600 20250409 13.27 25300 -12.25 20250108 19600 13.27 20250409 34950 -36.48 20240716 19600 13.27 20250409 1.38 Y 001060 2500 582 억 1375773 N N 2409 N 00 N