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
003120/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
20250516,160134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,17120,20,2,0.12,96925230,5658,53.70,17100,17180,17100,22200,11970,17100,17130.65,0.23,0,-161,17286,17192,17046,16952,16806,17240,17000,133,5100,1000,12310,10,1,13300000,2277,17.38,0.46,12,0.04,985.00,36859.00,20050,20240603,-14.61,14500,20250411,18.07,17390,-1.55,20250108,14500,18.07,20250411,20050,-14.61,20240603,14500,18.07,20250411,0.12,Y,003120,1000,133 억,,31195,N,N,1196,N,00,N
20250516,150134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,17120,20,2,0.12,70926840,4142,39.31,17100,17180,17100,22200,11970,17100,17123.81,0.23,0,-529,17286,17192,17046,16952,16806,17240,17000,133,5100,1000,12310,10,1,13300000,2277,17.38,0.46,12,0.03,985.00,36859.00,20050,20240603,-14.61,14500,20250411,18.07,17390,-1.55,20250108,14500,18.07,20250411,20050,-14.61,20240603,14500,18.07,20250411,0.12,Y,003120,1000,133 억,,31195,N,N,94,N,00,N
20250516,140134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,17110,10,2,0.06,62763690,3665,34.78,17100,17180,17100,22200,11970,17100,17125.15,0.23,0,-397,17286,17192,17046,16952,16806,17240,17000,133,5100,1000,12310,10,1,13300000,2276,17.37,0.46,12,0.03,985.00,36859.00,20050,20240603,-14.66,14500,20250411,18.00,17390,-1.61,20250108,14500,18.00,20250411,20050,-14.66,20240603,14500,18.00,20250411,0.12,Y,003120,1000,133 억,,31195,N,N,94,N,00,N
20250516,130134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,17110,10,2,0.06,51573640,3012,28.58,17100,17180,17100,22200,11970,17100,17122.72,0.23,0,-345,17286,17192,17046,16952,16806,17240,17000,133,5100,1000,12310,10,1,13300000,2276,17.37,0.46,12,0.02,985.00,36859.00,20050,20240603,-14.66,14500,20250411,18.00,17390,-1.61,20250108,14500,18.00,20250411,20050,-14.66,20240603,14500,18.00,20250411,0.12,Y,003120,1000,133 억,,31195,N,N,94,N,00,N
20250516,120133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,17100,0,3,0.00,45804580,2675,25.39,17100,17180,17100,22200,11970,17100,17123.21,0.23,0,-49,17286,17192,17046,16952,16806,17240,17000,133,5100,1000,12310,10,1,13300000,2274,17.36,0.46,12,0.02,985.00,36859.00,20050,20240603,-14.71,14500,20250411,17.93,17390,-1.67,20250108,14500,17.93,20250411,20050,-14.71,20240603,14500,17.93,20250411,0.12,Y,003120,1000,133 억,,31195,N,N,94,N,00,N
20250516,110131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,17120,20,2,0.12,38600670,2254,21.39,17100,17180,17100,22200,11970,17100,17125.41,0.23,0,-35,17286,17192,17046,16952,16806,17240,17000,133,5100,1000,12310,10,1,13300000,2277,17.38,0.46,12,0.02,985.00,36859.00,20050,20240603,-14.61,14500,20250411,18.07,17390,-1.55,20250108,14500,18.07,20250411,20050,-14.61,20240603,14500,18.07,20250411,0.12,Y,003120,1000,133 억,,31195,N,N,94,N,00,N
20250516,100135,57,100.00,KOSPI,,제약,N,N,N,N, ,N,17140,40,2,0.23,31563480,1843,17.49,17100,17180,17100,22200,11970,17100,17126.14,0.23,0,73,17286,17192,17046,16952,16806,17240,17000,133,5100,1000,12310,10,1,13300000,2280,17.40,0.47,12,0.01,985.00,36859.00,20050,20240603,-14.51,14500,20250411,18.21,17390,-1.44,20250108,14500,18.21,20250411,20050,-14.51,20240603,14500,18.21,20250411,0.12,Y,003120,1000,133 억,,31195,N,N,94,N,00,N
20250516,090134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,17100,0,3,0.00,17100,1,0.01,17100,17100,17100,22200,11970,17100,17100.00,0.23,0,0,17286,17192,17046,16952,16806,17240,17000,133,5100,1000,12310,10,1,13300000,2274,17.36,0.46,12,0.00,985.00,36859.00,20050,20240603,-14.71,14500,20250411,17.93,17390,-1.67,20250108,14500,17.93,20250411,20050,-14.71,20240603,14500,17.93,20250411,0.12,Y,003120,1000,133 억,,31195,N,N,94,N,00,N
20250515,160139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,17100,50,2,0.29,179414230,10531,73.74,16900,17140,16900,22150,11940,17050,17036.77,0.23,0,1133,17503,17276,16953,16726,16403,17390,16840,133,5100,1000,12270,10,1,13300000,2274,17.36,0.46,12,0.08,985.00,36859.00,20050,20240603,-14.71,14500,20250411,17.93,17390,-1.67,20250108,14500,17.93,20250411,20050,-14.71,20240603,14500,17.93,20250411,0.14,Y,003120,1000,133 억,,30103,N,N,94,N,00,N
20250515,150139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,17000,-50,5,-0.29,164655100,9667,67.69,16900,17140,16900,22150,11940,17050,17032.70,0.23,0,904,17503,17276,16953,16726,16403,17390,16840,133,5100,1000,12270,10,1,13300000,2261,17.26,0.46,12,0.07,985.00,36859.00,20050,20240603,-15.21,14500,20250411,17.24,17390,-2.24,20250108,14500,17.24,20250411,20050,-15.21,20240603,14500,17.24,20250411,0.14,Y,003120,1000,133 억,,30103,N,N,251,N,00,N
20250515,140139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,17030,-20,5,-0.12,112188250,6581,46.08,16900,17140,16900,22150,11940,17050,17047.30,0.23,0,886,17503,17276,16953,16726,16403,17390,16840,133,5100,1000,12270,10,1,13300000,2265,17.29,0.46,12,0.05,985.00,36859.00,20050,20240603,-15.06,14500,20250411,17.45,17390,-2.07,20250108,14500,17.45,20250411,20050,-15.06,20240603,14500,17.45,20250411,0.14,Y,003120,1000,133 억,,30103,N,N,251,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 160134 57 100.00 KOSPI 제약 N N N N N 17120 20 2 0.12 96925230 5658 53.70 17100 17180 17100 22200 11970 17100 17130.65 0.23 0 -161 17286 17192 17046 16952 16806 17240 17000 133 5100 1000 12310 10 1 13300000 2277 17.38 0.46 12 0.04 985.00 36859.00 20050 20240603 -14.61 14500 20250411 18.07 17390 -1.55 20250108 14500 18.07 20250411 20050 -14.61 20240603 14500 18.07 20250411 0.12 Y 003120 1000 133 억 31195 N N 1196 N 00 N
3 20250516 150134 57 100.00 KOSPI 제약 N N N N N 17120 20 2 0.12 70926840 4142 39.31 17100 17180 17100 22200 11970 17100 17123.81 0.23 0 -529 17286 17192 17046 16952 16806 17240 17000 133 5100 1000 12310 10 1 13300000 2277 17.38 0.46 12 0.03 985.00 36859.00 20050 20240603 -14.61 14500 20250411 18.07 17390 -1.55 20250108 14500 18.07 20250411 20050 -14.61 20240603 14500 18.07 20250411 0.12 Y 003120 1000 133 억 31195 N N 94 N 00 N
4 20250516 140134 57 100.00 KOSPI 제약 N N N N N 17110 10 2 0.06 62763690 3665 34.78 17100 17180 17100 22200 11970 17100 17125.15 0.23 0 -397 17286 17192 17046 16952 16806 17240 17000 133 5100 1000 12310 10 1 13300000 2276 17.37 0.46 12 0.03 985.00 36859.00 20050 20240603 -14.66 14500 20250411 18.00 17390 -1.61 20250108 14500 18.00 20250411 20050 -14.66 20240603 14500 18.00 20250411 0.12 Y 003120 1000 133 억 31195 N N 94 N 00 N
5 20250516 130134 57 100.00 KOSPI 제약 N N N N N 17110 10 2 0.06 51573640 3012 28.58 17100 17180 17100 22200 11970 17100 17122.72 0.23 0 -345 17286 17192 17046 16952 16806 17240 17000 133 5100 1000 12310 10 1 13300000 2276 17.37 0.46 12 0.02 985.00 36859.00 20050 20240603 -14.66 14500 20250411 18.00 17390 -1.61 20250108 14500 18.00 20250411 20050 -14.66 20240603 14500 18.00 20250411 0.12 Y 003120 1000 133 억 31195 N N 94 N 00 N
6 20250516 120133 57 100.00 KOSPI 제약 N N N N N 17100 0 3 0.00 45804580 2675 25.39 17100 17180 17100 22200 11970 17100 17123.21 0.23 0 -49 17286 17192 17046 16952 16806 17240 17000 133 5100 1000 12310 10 1 13300000 2274 17.36 0.46 12 0.02 985.00 36859.00 20050 20240603 -14.71 14500 20250411 17.93 17390 -1.67 20250108 14500 17.93 20250411 20050 -14.71 20240603 14500 17.93 20250411 0.12 Y 003120 1000 133 억 31195 N N 94 N 00 N
7 20250516 110131 57 100.00 KOSPI 제약 N N N N N 17120 20 2 0.12 38600670 2254 21.39 17100 17180 17100 22200 11970 17100 17125.41 0.23 0 -35 17286 17192 17046 16952 16806 17240 17000 133 5100 1000 12310 10 1 13300000 2277 17.38 0.46 12 0.02 985.00 36859.00 20050 20240603 -14.61 14500 20250411 18.07 17390 -1.55 20250108 14500 18.07 20250411 20050 -14.61 20240603 14500 18.07 20250411 0.12 Y 003120 1000 133 억 31195 N N 94 N 00 N
8 20250516 100135 57 100.00 KOSPI 제약 N N N N N 17140 40 2 0.23 31563480 1843 17.49 17100 17180 17100 22200 11970 17100 17126.14 0.23 0 73 17286 17192 17046 16952 16806 17240 17000 133 5100 1000 12310 10 1 13300000 2280 17.40 0.47 12 0.01 985.00 36859.00 20050 20240603 -14.51 14500 20250411 18.21 17390 -1.44 20250108 14500 18.21 20250411 20050 -14.51 20240603 14500 18.21 20250411 0.12 Y 003120 1000 133 억 31195 N N 94 N 00 N
9 20250516 090134 57 100.00 KOSPI 제약 N N N N N 17100 0 3 0.00 17100 1 0.01 17100 17100 17100 22200 11970 17100 17100.00 0.23 0 0 17286 17192 17046 16952 16806 17240 17000 133 5100 1000 12310 10 1 13300000 2274 17.36 0.46 12 0.00 985.00 36859.00 20050 20240603 -14.71 14500 20250411 17.93 17390 -1.67 20250108 14500 17.93 20250411 20050 -14.71 20240603 14500 17.93 20250411 0.12 Y 003120 1000 133 억 31195 N N 94 N 00 N
10 20250515 160139 57 100.00 KOSPI 제약 N N N N N 17100 50 2 0.29 179414230 10531 73.74 16900 17140 16900 22150 11940 17050 17036.77 0.23 0 1133 17503 17276 16953 16726 16403 17390 16840 133 5100 1000 12270 10 1 13300000 2274 17.36 0.46 12 0.08 985.00 36859.00 20050 20240603 -14.71 14500 20250411 17.93 17390 -1.67 20250108 14500 17.93 20250411 20050 -14.71 20240603 14500 17.93 20250411 0.14 Y 003120 1000 133 억 30103 N N 94 N 00 N
11 20250515 150139 57 100.00 KOSPI 제약 N N N N N 17000 -50 5 -0.29 164655100 9667 67.69 16900 17140 16900 22150 11940 17050 17032.70 0.23 0 904 17503 17276 16953 16726 16403 17390 16840 133 5100 1000 12270 10 1 13300000 2261 17.26 0.46 12 0.07 985.00 36859.00 20050 20240603 -15.21 14500 20250411 17.24 17390 -2.24 20250108 14500 17.24 20250411 20050 -15.21 20240603 14500 17.24 20250411 0.14 Y 003120 1000 133 억 30103 N N 251 N 00 N
12 20250515 140139 57 100.00 KOSPI 제약 N N N N N 17030 -20 5 -0.12 112188250 6581 46.08 16900 17140 16900 22150 11940 17050 17047.30 0.23 0 886 17503 17276 16953 16726 16403 17390 16840 133 5100 1000 12270 10 1 13300000 2265 17.29 0.46 12 0.05 985.00 36859.00 20050 20240603 -15.06 14500 20250411 17.45 17390 -2.07 20250108 14500 17.45 20250411 20050 -15.06 20240603 14500 17.45 20250411 0.14 Y 003120 1000 133 억 30103 N N 251 N 00 N