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
033270/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
20250513,160359,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19260,0,3,0.00,414143820,21463,107.29,19260,19450,19230,25000,13490,19260,19295.71,6.74,0,-1823,19513,19386,19263,19136,19013,19325,19075,82,5740,500,14250,10,1,16333822,3146,9.68,0.73,12,0.13,1989.00,26532.00,25550,20240520,-24.62,17250,20241209,11.65,21550,-10.63,20250421,17630,9.25,20250203,25550,-24.62,20240520,17250,11.65,20241209,1.57,Y,033270,500,81 억,,1101405,N,N,162,N,00,N
20250513,150404,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19260,0,3,0.00,387290250,20069,100.32,19260,19450,19230,25000,13490,19260,19297.93,6.74,0,-1775,19513,19386,19263,19136,19013,19325,19075,82,5740,500,14250,10,1,16333822,3146,9.68,0.73,12,0.12,1989.00,26532.00,25550,20240520,-24.62,17250,20241209,11.65,21550,-10.63,20250421,17630,9.25,20250203,25550,-24.62,20240520,17250,11.65,20241209,1.57,Y,033270,500,81 억,,1101405,N,N,167,N,00,N
20250513,140404,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19270,10,2,0.05,314868210,16307,81.52,19260,19450,19230,25000,13490,19260,19308.78,6.74,0,-1811,19513,19386,19263,19136,19013,19325,19075,82,5740,500,14250,10,1,16333822,3148,9.69,0.73,12,0.10,1989.00,26532.00,25550,20240520,-24.58,17250,20241209,11.71,21550,-10.58,20250421,17630,9.30,20250203,25550,-24.58,20240520,17250,11.71,20241209,1.57,Y,033270,500,81 억,,1101405,N,N,167,N,00,N
20250513,130406,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19340,80,2,0.42,254204660,13167,65.82,19260,19450,19230,25000,13490,19260,19306.19,6.74,0,-1133,19513,19386,19263,19136,19013,19325,19075,82,5740,500,14250,10,1,16333822,3159,9.72,0.73,12,0.08,1989.00,26532.00,25550,20240520,-24.31,17250,20241209,12.12,21550,-10.26,20250421,17630,9.70,20250203,25550,-24.31,20240520,17250,12.12,20241209,1.57,Y,033270,500,81 억,,1101405,N,N,167,N,00,N
20250513,120407,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19270,10,2,0.05,190822590,9887,49.43,19260,19450,19230,25000,13490,19260,19300.35,6.74,0,73,19513,19386,19263,19136,19013,19325,19075,82,5740,500,14250,10,1,16333822,3148,9.69,0.73,12,0.06,1989.00,26532.00,25550,20240520,-24.58,17250,20241209,11.71,21550,-10.58,20250421,17630,9.30,20250203,25550,-24.58,20240520,17250,11.71,20241209,1.57,Y,033270,500,81 억,,1101405,N,N,167,N,00,N
20250513,110405,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19350,90,2,0.47,162534240,8422,42.10,19260,19450,19230,25000,13490,19260,19298.77,6.74,0,12,19513,19386,19263,19136,19013,19325,19075,82,5740,500,14250,10,1,16333822,3161,9.73,0.73,12,0.05,1989.00,26532.00,25550,20240520,-24.27,17250,20241209,12.17,21550,-10.21,20250421,17630,9.76,20250203,25550,-24.27,20240520,17250,12.17,20241209,1.57,Y,033270,500,81 억,,1101405,N,N,167,N,00,N
20250513,100406,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19250,-10,5,-0.05,96189530,4989,24.94,19260,19450,19230,25000,13490,19260,19280.32,6.74,0,-481,19513,19386,19263,19136,19013,19325,19075,82,5740,500,14250,10,1,16333822,3144,9.68,0.73,12,0.03,1989.00,26532.00,25550,20240520,-24.66,17250,20241209,11.59,21550,-10.67,20250421,17630,9.19,20250203,25550,-24.66,20240520,17250,11.59,20241209,1.57,Y,033270,500,81 억,,1101405,N,N,167,N,00,N
20250513,090408,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19300,40,2,0.21,9159440,474,2.37,19260,19450,19260,25000,13490,19260,19323.71,6.74,0,1,19513,19386,19263,19136,19013,19325,19075,82,5740,500,14250,10,1,16333822,3152,9.70,0.73,12,0.00,1989.00,26532.00,25550,20240520,-24.46,17250,20241209,11.88,21550,-10.44,20250421,17630,9.47,20250203,25550,-24.46,20240520,17250,11.88,20241209,1.57,Y,033270,500,81 억,,1101405,N,N,167,N,00,N
20250512,160359,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19260,30,2,0.16,381891040,19851,72.17,19380,19390,19140,24950,13470,19230,19237.85,6.75,0,-1013,19603,19416,19273,19086,18943,19345,19015,82,5720,500,14230,10,1,16333822,3146,9.68,0.73,12,0.12,1989.00,26532.00,25550,20240520,-24.62,17250,20241209,11.65,21550,-10.63,20250421,17630,9.25,20250203,25550,-24.62,20240520,17250,11.65,20241209,1.56,Y,033270,500,81 억,,1101833,N,N,167,N,00,N
20250512,150403,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19260,30,2,0.16,361567100,18795,68.33,19380,19390,19140,24950,13470,19230,19237.41,6.75,0,-818,19603,19416,19273,19086,18943,19345,19015,82,5720,500,14230,10,1,16333822,3146,9.68,0.73,12,0.12,1989.00,26532.00,25550,20240520,-24.62,17250,20241209,11.65,21550,-10.63,20250421,17630,9.25,20250203,25550,-24.62,20240520,17250,11.65,20241209,1.56,Y,033270,500,81 억,,1101833,N,N,224,N,00,N
20250512,140402,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19270,40,2,0.21,334397220,17384,63.20,19380,19390,19140,24950,13470,19230,19235.92,6.75,0,-810,19603,19416,19273,19086,18943,19345,19015,82,5720,500,14230,10,1,16333822,3148,9.69,0.73,12,0.11,1989.00,26532.00,25550,20240520,-24.58,17250,20241209,11.71,21550,-10.58,20250421,17630,9.30,20250203,25550,-24.58,20240520,17250,11.71,20241209,1.56,Y,033270,500,81 억,,1101833,N,N,224,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 160359 55 40.00 KOSPI 제약 N N N Y 40 N 19260 0 3 0.00 414143820 21463 107.29 19260 19450 19230 25000 13490 19260 19295.71 6.74 0 -1823 19513 19386 19263 19136 19013 19325 19075 82 5740 500 14250 10 1 16333822 3146 9.68 0.73 12 0.13 1989.00 26532.00 25550 20240520 -24.62 17250 20241209 11.65 21550 -10.63 20250421 17630 9.25 20250203 25550 -24.62 20240520 17250 11.65 20241209 1.57 Y 033270 500 81 억 1101405 N N 162 N 00 N
3 20250513 150404 55 40.00 KOSPI 제약 N N N Y 40 N 19260 0 3 0.00 387290250 20069 100.32 19260 19450 19230 25000 13490 19260 19297.93 6.74 0 -1775 19513 19386 19263 19136 19013 19325 19075 82 5740 500 14250 10 1 16333822 3146 9.68 0.73 12 0.12 1989.00 26532.00 25550 20240520 -24.62 17250 20241209 11.65 21550 -10.63 20250421 17630 9.25 20250203 25550 -24.62 20240520 17250 11.65 20241209 1.57 Y 033270 500 81 억 1101405 N N 167 N 00 N
4 20250513 140404 55 40.00 KOSPI 제약 N N N Y 40 N 19270 10 2 0.05 314868210 16307 81.52 19260 19450 19230 25000 13490 19260 19308.78 6.74 0 -1811 19513 19386 19263 19136 19013 19325 19075 82 5740 500 14250 10 1 16333822 3148 9.69 0.73 12 0.10 1989.00 26532.00 25550 20240520 -24.58 17250 20241209 11.71 21550 -10.58 20250421 17630 9.30 20250203 25550 -24.58 20240520 17250 11.71 20241209 1.57 Y 033270 500 81 억 1101405 N N 167 N 00 N
5 20250513 130406 55 40.00 KOSPI 제약 N N N Y 40 N 19340 80 2 0.42 254204660 13167 65.82 19260 19450 19230 25000 13490 19260 19306.19 6.74 0 -1133 19513 19386 19263 19136 19013 19325 19075 82 5740 500 14250 10 1 16333822 3159 9.72 0.73 12 0.08 1989.00 26532.00 25550 20240520 -24.31 17250 20241209 12.12 21550 -10.26 20250421 17630 9.70 20250203 25550 -24.31 20240520 17250 12.12 20241209 1.57 Y 033270 500 81 억 1101405 N N 167 N 00 N
6 20250513 120407 55 40.00 KOSPI 제약 N N N Y 40 N 19270 10 2 0.05 190822590 9887 49.43 19260 19450 19230 25000 13490 19260 19300.35 6.74 0 73 19513 19386 19263 19136 19013 19325 19075 82 5740 500 14250 10 1 16333822 3148 9.69 0.73 12 0.06 1989.00 26532.00 25550 20240520 -24.58 17250 20241209 11.71 21550 -10.58 20250421 17630 9.30 20250203 25550 -24.58 20240520 17250 11.71 20241209 1.57 Y 033270 500 81 억 1101405 N N 167 N 00 N
7 20250513 110405 55 40.00 KOSPI 제약 N N N Y 40 N 19350 90 2 0.47 162534240 8422 42.10 19260 19450 19230 25000 13490 19260 19298.77 6.74 0 12 19513 19386 19263 19136 19013 19325 19075 82 5740 500 14250 10 1 16333822 3161 9.73 0.73 12 0.05 1989.00 26532.00 25550 20240520 -24.27 17250 20241209 12.17 21550 -10.21 20250421 17630 9.76 20250203 25550 -24.27 20240520 17250 12.17 20241209 1.57 Y 033270 500 81 억 1101405 N N 167 N 00 N
8 20250513 100406 55 40.00 KOSPI 제약 N N N Y 40 N 19250 -10 5 -0.05 96189530 4989 24.94 19260 19450 19230 25000 13490 19260 19280.32 6.74 0 -481 19513 19386 19263 19136 19013 19325 19075 82 5740 500 14250 10 1 16333822 3144 9.68 0.73 12 0.03 1989.00 26532.00 25550 20240520 -24.66 17250 20241209 11.59 21550 -10.67 20250421 17630 9.19 20250203 25550 -24.66 20240520 17250 11.59 20241209 1.57 Y 033270 500 81 억 1101405 N N 167 N 00 N
9 20250513 090408 55 40.00 KOSPI 제약 N N N Y 40 N 19300 40 2 0.21 9159440 474 2.37 19260 19450 19260 25000 13490 19260 19323.71 6.74 0 1 19513 19386 19263 19136 19013 19325 19075 82 5740 500 14250 10 1 16333822 3152 9.70 0.73 12 0.00 1989.00 26532.00 25550 20240520 -24.46 17250 20241209 11.88 21550 -10.44 20250421 17630 9.47 20250203 25550 -24.46 20240520 17250 11.88 20241209 1.57 Y 033270 500 81 억 1101405 N N 167 N 00 N
10 20250512 160359 55 40.00 KOSPI 제약 N N N Y 40 N 19260 30 2 0.16 381891040 19851 72.17 19380 19390 19140 24950 13470 19230 19237.85 6.75 0 -1013 19603 19416 19273 19086 18943 19345 19015 82 5720 500 14230 10 1 16333822 3146 9.68 0.73 12 0.12 1989.00 26532.00 25550 20240520 -24.62 17250 20241209 11.65 21550 -10.63 20250421 17630 9.25 20250203 25550 -24.62 20240520 17250 11.65 20241209 1.56 Y 033270 500 81 억 1101833 N N 167 N 00 N
11 20250512 150403 55 40.00 KOSPI 제약 N N N Y 40 N 19260 30 2 0.16 361567100 18795 68.33 19380 19390 19140 24950 13470 19230 19237.41 6.75 0 -818 19603 19416 19273 19086 18943 19345 19015 82 5720 500 14230 10 1 16333822 3146 9.68 0.73 12 0.12 1989.00 26532.00 25550 20240520 -24.62 17250 20241209 11.65 21550 -10.63 20250421 17630 9.25 20250203 25550 -24.62 20240520 17250 11.65 20241209 1.56 Y 033270 500 81 억 1101833 N N 224 N 00 N
12 20250512 140402 55 40.00 KOSPI 제약 N N N Y 40 N 19270 40 2 0.21 334397220 17384 63.20 19380 19390 19140 24950 13470 19230 19235.92 6.75 0 -810 19603 19416 19273 19086 18943 19345 19015 82 5720 500 14230 10 1 16333822 3148 9.69 0.73 12 0.11 1989.00 26532.00 25550 20240520 -24.58 17250 20241209 11.71 21550 -10.58 20250421 17630 9.30 20250203 25550 -24.58 20240520 17250 11.71 20241209 1.56 Y 033270 500 81 억 1101833 N N 224 N 00 N