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
003220/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
20250516,160134,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13410,-450,5,-3.25,1777414635,131122,184.35,13830,13830,13400,18010,9710,13860,13555.43,14.58,0,1922,14213,14036,13893,13716,13573,14125,13805,112,4150,500,10530,10,1,22427583,3008,21.15,1.04,12,0.58,634.00,12946.00,20700,20240717,-35.22,12370,20250411,8.41,15910,-15.71,20250106,12370,8.41,20250411,20700,-35.22,20240717,12370,8.41,20250411,2.63,Y,003220,500,112 억,,3269012,N,N,12198,N,00,N
20250516,150135,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13420,-440,5,-3.17,1636996575,120651,169.63,13830,13830,13400,18010,9710,13860,13568.03,14.58,0,7507,14213,14036,13893,13716,13573,14125,13805,112,4150,500,10530,10,1,22427583,3010,21.17,1.04,12,0.54,634.00,12946.00,20700,20240717,-35.17,12370,20250411,8.49,15910,-15.65,20250106,12370,8.49,20250411,20700,-35.17,20240717,12370,8.49,20250411,2.63,Y,003220,500,112 억,,3269012,N,N,11571,N,00,N
20250516,140135,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13410,-450,5,-3.25,1596543495,117636,165.39,13830,13830,13400,18010,9710,13860,13571.90,14.58,0,9265,14213,14036,13893,13716,13573,14125,13805,112,4150,500,10530,10,1,22427583,3008,21.15,1.04,12,0.52,634.00,12946.00,20700,20240717,-35.22,12370,20250411,8.41,15910,-15.71,20250106,12370,8.41,20250411,20700,-35.22,20240717,12370,8.41,20250411,2.63,Y,003220,500,112 억,,3269012,N,N,11571,N,00,N
20250516,130135,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13460,-400,5,-2.89,1466947655,107979,151.82,13830,13830,13400,18010,9710,13860,13585.49,14.58,0,11403,14213,14036,13893,13716,13573,14125,13805,112,4150,500,10530,10,1,22427583,3019,21.23,1.04,12,0.48,634.00,12946.00,20700,20240717,-34.98,12370,20250411,8.81,15910,-15.40,20250106,12370,8.81,20250411,20700,-34.98,20240717,12370,8.81,20250411,2.63,Y,003220,500,112 억,,3269012,N,N,11571,N,00,N
20250516,120133,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13530,-330,5,-2.38,1089175415,79901,112.34,13830,13830,13480,18010,9710,13860,13631.56,14.58,0,8804,14213,14036,13893,13716,13573,14125,13805,112,4150,500,10530,10,1,22427583,3034,21.34,1.05,12,0.36,634.00,12946.00,20700,20240717,-34.64,12370,20250411,9.38,15910,-14.96,20250106,12370,9.38,20250411,20700,-34.64,20240717,12370,9.38,20250411,2.63,Y,003220,500,112 억,,3269012,N,N,11571,N,00,N
20250516,110132,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13560,-300,5,-2.16,1035170700,75913,106.73,13830,13830,13480,18010,9710,13860,13636.28,14.58,0,9806,14213,14036,13893,13716,13573,14125,13805,112,4150,500,10530,10,1,22427583,3041,21.39,1.05,12,0.34,634.00,12946.00,20700,20240717,-34.49,12370,20250411,9.62,15910,-14.77,20250106,12370,9.62,20250411,20700,-34.49,20240717,12370,9.62,20250411,2.63,Y,003220,500,112 억,,3269012,N,N,11571,N,00,N
20250516,100136,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13540,-320,5,-2.31,980588590,71890,101.08,13830,13830,13480,18010,9710,13860,13640.13,14.58,0,10060,14213,14036,13893,13716,13573,14125,13805,112,4150,500,10530,10,1,22427583,3037,21.36,1.05,12,0.32,634.00,12946.00,20700,20240717,-34.59,12370,20250411,9.46,15910,-14.90,20250106,12370,9.46,20250411,20700,-34.59,20240717,12370,9.46,20250411,2.63,Y,003220,500,112 억,,3269012,N,N,11571,N,00,N
20250516,090134,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13750,-110,5,-0.79,83510950,6064,8.53,13830,13830,13750,18010,9710,13860,13771.59,14.58,0,3234,14213,14036,13893,13716,13573,14125,13805,112,4150,500,10530,10,1,22427583,3084,21.69,1.06,12,0.03,634.00,12946.00,20700,20240717,-33.57,12370,20250411,11.16,15910,-13.58,20250106,12370,11.16,20250411,20700,-33.57,20240717,12370,11.16,20250411,2.63,Y,003220,500,112 억,,3269012,N,N,11571,N,00,N
20250515,160140,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13860,30,2,0.22,985889005,71125,319.79,13770,14070,13750,17970,9690,13830,13861.36,14.64,0,-8437,13950,13890,13820,13760,13690,13855,13725,112,4140,500,10510,10,1,22427583,3108,21.86,1.07,12,0.32,634.00,12946.00,20700,20240717,-33.04,12370,20250411,12.05,15910,-12.88,20250106,12370,12.05,20250411,20700,-33.04,20240717,12370,12.05,20250411,2.65,Y,003220,500,112 억,,3282329,N,N,11571,N,00,N
20250515,150140,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13870,40,2,0.29,960851605,69317,311.66,13770,14070,13750,17970,9690,13830,13861.70,14.64,0,-8180,13950,13890,13820,13760,13690,13855,13725,112,4140,500,10510,10,1,22427583,3111,21.88,1.07,12,0.31,634.00,12946.00,20700,20240717,-33.00,12370,20250411,12.13,15910,-12.82,20250106,12370,12.13,20250411,20700,-33.00,20240717,12370,12.13,20250411,2.65,Y,003220,500,112 억,,3282329,N,N,4747,N,00,N
20250515,140140,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13930,100,2,0.72,927539485,66915,300.86,13770,14070,13750,17970,9690,13830,13861.46,14.64,0,-7825,13950,13890,13820,13760,13690,13855,13725,112,4140,500,10510,10,1,22427583,3124,21.97,1.08,12,0.30,634.00,12946.00,20700,20240717,-32.71,12370,20250411,12.61,15910,-12.45,20250106,12370,12.61,20250411,20700,-32.71,20240717,12370,12.61,20250411,2.65,Y,003220,500,112 억,,3282329,N,N,4747,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 55 40.00 KOSPI 제약 N N N Y 40 N 13410 -450 5 -3.25 1777414635 131122 184.35 13830 13830 13400 18010 9710 13860 13555.43 14.58 0 1922 14213 14036 13893 13716 13573 14125 13805 112 4150 500 10530 10 1 22427583 3008 21.15 1.04 12 0.58 634.00 12946.00 20700 20240717 -35.22 12370 20250411 8.41 15910 -15.71 20250106 12370 8.41 20250411 20700 -35.22 20240717 12370 8.41 20250411 2.63 Y 003220 500 112 억 3269012 N N 12198 N 00 N
3 20250516 150135 55 40.00 KOSPI 제약 N N N Y 40 N 13420 -440 5 -3.17 1636996575 120651 169.63 13830 13830 13400 18010 9710 13860 13568.03 14.58 0 7507 14213 14036 13893 13716 13573 14125 13805 112 4150 500 10530 10 1 22427583 3010 21.17 1.04 12 0.54 634.00 12946.00 20700 20240717 -35.17 12370 20250411 8.49 15910 -15.65 20250106 12370 8.49 20250411 20700 -35.17 20240717 12370 8.49 20250411 2.63 Y 003220 500 112 억 3269012 N N 11571 N 00 N
4 20250516 140135 55 40.00 KOSPI 제약 N N N Y 40 N 13410 -450 5 -3.25 1596543495 117636 165.39 13830 13830 13400 18010 9710 13860 13571.90 14.58 0 9265 14213 14036 13893 13716 13573 14125 13805 112 4150 500 10530 10 1 22427583 3008 21.15 1.04 12 0.52 634.00 12946.00 20700 20240717 -35.22 12370 20250411 8.41 15910 -15.71 20250106 12370 8.41 20250411 20700 -35.22 20240717 12370 8.41 20250411 2.63 Y 003220 500 112 억 3269012 N N 11571 N 00 N
5 20250516 130135 55 40.00 KOSPI 제약 N N N Y 40 N 13460 -400 5 -2.89 1466947655 107979 151.82 13830 13830 13400 18010 9710 13860 13585.49 14.58 0 11403 14213 14036 13893 13716 13573 14125 13805 112 4150 500 10530 10 1 22427583 3019 21.23 1.04 12 0.48 634.00 12946.00 20700 20240717 -34.98 12370 20250411 8.81 15910 -15.40 20250106 12370 8.81 20250411 20700 -34.98 20240717 12370 8.81 20250411 2.63 Y 003220 500 112 억 3269012 N N 11571 N 00 N
6 20250516 120133 55 40.00 KOSPI 제약 N N N Y 40 N 13530 -330 5 -2.38 1089175415 79901 112.34 13830 13830 13480 18010 9710 13860 13631.56 14.58 0 8804 14213 14036 13893 13716 13573 14125 13805 112 4150 500 10530 10 1 22427583 3034 21.34 1.05 12 0.36 634.00 12946.00 20700 20240717 -34.64 12370 20250411 9.38 15910 -14.96 20250106 12370 9.38 20250411 20700 -34.64 20240717 12370 9.38 20250411 2.63 Y 003220 500 112 억 3269012 N N 11571 N 00 N
7 20250516 110132 55 40.00 KOSPI 제약 N N N Y 40 N 13560 -300 5 -2.16 1035170700 75913 106.73 13830 13830 13480 18010 9710 13860 13636.28 14.58 0 9806 14213 14036 13893 13716 13573 14125 13805 112 4150 500 10530 10 1 22427583 3041 21.39 1.05 12 0.34 634.00 12946.00 20700 20240717 -34.49 12370 20250411 9.62 15910 -14.77 20250106 12370 9.62 20250411 20700 -34.49 20240717 12370 9.62 20250411 2.63 Y 003220 500 112 억 3269012 N N 11571 N 00 N
8 20250516 100136 55 40.00 KOSPI 제약 N N N Y 40 N 13540 -320 5 -2.31 980588590 71890 101.08 13830 13830 13480 18010 9710 13860 13640.13 14.58 0 10060 14213 14036 13893 13716 13573 14125 13805 112 4150 500 10530 10 1 22427583 3037 21.36 1.05 12 0.32 634.00 12946.00 20700 20240717 -34.59 12370 20250411 9.46 15910 -14.90 20250106 12370 9.46 20250411 20700 -34.59 20240717 12370 9.46 20250411 2.63 Y 003220 500 112 억 3269012 N N 11571 N 00 N
9 20250516 090134 55 40.00 KOSPI 제약 N N N Y 40 N 13750 -110 5 -0.79 83510950 6064 8.53 13830 13830 13750 18010 9710 13860 13771.59 14.58 0 3234 14213 14036 13893 13716 13573 14125 13805 112 4150 500 10530 10 1 22427583 3084 21.69 1.06 12 0.03 634.00 12946.00 20700 20240717 -33.57 12370 20250411 11.16 15910 -13.58 20250106 12370 11.16 20250411 20700 -33.57 20240717 12370 11.16 20250411 2.63 Y 003220 500 112 억 3269012 N N 11571 N 00 N
10 20250515 160140 55 40.00 KOSPI 제약 N N N Y 40 N 13860 30 2 0.22 985889005 71125 319.79 13770 14070 13750 17970 9690 13830 13861.36 14.64 0 -8437 13950 13890 13820 13760 13690 13855 13725 112 4140 500 10510 10 1 22427583 3108 21.86 1.07 12 0.32 634.00 12946.00 20700 20240717 -33.04 12370 20250411 12.05 15910 -12.88 20250106 12370 12.05 20250411 20700 -33.04 20240717 12370 12.05 20250411 2.65 Y 003220 500 112 억 3282329 N N 11571 N 00 N
11 20250515 150140 55 40.00 KOSPI 제약 N N N Y 40 N 13870 40 2 0.29 960851605 69317 311.66 13770 14070 13750 17970 9690 13830 13861.70 14.64 0 -8180 13950 13890 13820 13760 13690 13855 13725 112 4140 500 10510 10 1 22427583 3111 21.88 1.07 12 0.31 634.00 12946.00 20700 20240717 -33.00 12370 20250411 12.13 15910 -12.82 20250106 12370 12.13 20250411 20700 -33.00 20240717 12370 12.13 20250411 2.65 Y 003220 500 112 억 3282329 N N 4747 N 00 N
12 20250515 140140 55 40.00 KOSPI 제약 N N N Y 40 N 13930 100 2 0.72 927539485 66915 300.86 13770 14070 13750 17970 9690 13830 13861.46 14.64 0 -7825 13950 13890 13820 13760 13690 13855 13725 112 4140 500 10510 10 1 22427583 3124 21.97 1.08 12 0.30 634.00 12946.00 20700 20240717 -32.71 12370 20250411 12.61 15910 -12.45 20250106 12370 12.61 20250411 20700 -32.71 20240717 12370 12.61 20250411 2.65 Y 003220 500 112 억 3282329 N N 4747 N 00 N