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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000020/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
20250512,160100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6280,60,2,0.96,117563050,18806,56.51,6220,6300,6170,8080,4360,6220,6251.32,3.04,0,947,6383,6301,6248,6166,6113,6275,6140,279,1860,1000,4600,10,1,27931470,1754,31.56,0.47,12,0.07,199.00,13427.00,9200,20240614,-31.74,5600,20250409,12.14,6680,-5.99,20250107,5600,12.14,20250409,9200,-31.74,20240614,5600,12.14,20250409,1.56,Y,000020,1000,279 억,,849156,N,N,2364,N,00,N
20250512,150100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6290,70,2,1.13,107663610,17230,51.78,6220,6300,6170,8080,4360,6220,6248.61,3.04,0,-83,6383,6301,6248,6166,6113,6275,6140,279,1860,1000,4600,10,1,27931470,1757,31.61,0.47,12,0.06,199.00,13427.00,9200,20240614,-31.63,5600,20250409,12.32,6680,-5.84,20250107,5600,12.32,20250409,9200,-31.63,20240614,5600,12.32,20250409,1.56,Y,000020,1000,279 억,,849156,N,N,2286,N,00,N
20250512,140101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6300,80,2,1.29,77485340,12430,37.35,6220,6300,6170,8080,4360,6220,6233.74,3.04,0,989,6383,6301,6248,6166,6113,6275,6140,279,1860,1000,4600,10,1,27931470,1760,31.66,0.47,12,0.04,199.00,13427.00,9200,20240614,-31.52,5600,20250409,12.50,6680,-5.69,20250107,5600,12.50,20250409,9200,-31.52,20240614,5600,12.50,20250409,1.56,Y,000020,1000,279 억,,849156,N,N,2286,N,00,N
20250512,130100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6260,40,2,0.64,62856440,10097,30.34,6220,6260,6170,8080,4360,6220,6225.26,3.04,0,660,6383,6301,6248,6166,6113,6275,6140,279,1860,1000,4600,10,1,27931470,1749,31.46,0.47,12,0.04,199.00,13427.00,9200,20240614,-31.96,5600,20250409,11.79,6680,-6.29,20250107,5600,11.79,20250409,9200,-31.96,20240614,5600,11.79,20250409,1.56,Y,000020,1000,279 억,,849156,N,N,2286,N,00,N
20250512,120100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6250,30,2,0.48,55269830,8884,26.70,6220,6260,6170,8080,4360,6220,6221.28,3.04,0,908,6383,6301,6248,6166,6113,6275,6140,279,1860,1000,4600,10,1,27931470,1746,31.41,0.47,12,0.03,199.00,13427.00,9200,20240614,-32.07,5600,20250409,11.61,6680,-6.44,20250107,5600,11.61,20250409,9200,-32.07,20240614,5600,11.61,20250409,1.56,Y,000020,1000,279 억,,849156,N,N,2286,N,00,N
20250512,110101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6250,30,2,0.48,40489925,6518,19.59,6220,6260,6170,8080,4360,6220,6212.02,3.04,0,121,6383,6301,6248,6166,6113,6275,6140,279,1860,1000,4600,10,1,27931470,1746,31.41,0.47,12,0.02,199.00,13427.00,9200,20240614,-32.07,5600,20250409,11.61,6680,-6.44,20250107,5600,11.61,20250409,9200,-32.07,20240614,5600,11.61,20250409,1.56,Y,000020,1000,279 억,,849156,N,N,2286,N,00,N
20250512,100101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6210,-10,5,-0.16,25503905,4113,12.36,6220,6240,6170,8080,4360,6220,6200.80,3.04,0,-159,6383,6301,6248,6166,6113,6275,6140,279,1860,1000,4600,10,1,27931470,1735,31.21,0.46,12,0.01,199.00,13427.00,9200,20240614,-32.50,5600,20250409,10.89,6680,-7.04,20250107,5600,10.89,20250409,9200,-32.50,20240614,5600,10.89,20250409,1.56,Y,000020,1000,279 억,,849156,N,N,2286,N,00,N
20250512,090101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6240,20,2,0.32,1070950,172,0.52,6220,6240,6220,8080,4360,6220,6226.45,3.04,0,26,6383,6301,6248,6166,6113,6275,6140,279,1860,1000,4600,10,1,27931470,1743,31.36,0.46,12,0.00,199.00,13427.00,9200,20240614,-32.17,5600,20250409,11.43,6680,-6.59,20250107,5600,11.43,20250409,9200,-32.17,20240614,5600,11.43,20250409,1.56,Y,000020,1000,279 억,,849156,N,N,2286,N,00,N
20250509,160101,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6220,-80,5,-1.27,207431485,33269,102.34,6330,6330,6195,8190,4410,6300,6234.98,3.08,0,-8257,6353,6326,6303,6276,6253,6340,6290,279,1890,1000,4660,10,1,27931470,1737,31.26,0.46,12,0.12,199.00,13427.00,9200,20240614,-32.39,5600,20250409,11.07,6680,-6.89,20250107,5600,11.07,20250409,9200,-32.39,20240614,5600,11.07,20250409,1.57,Y,000020,1000,279 억,,860588,N,N,2286,N,00,N
20250509,150100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6220,-80,5,-1.27,189025145,30310,93.24,6330,6330,6195,8190,4410,6300,6236.40,3.08,0,-5884,6353,6326,6303,6276,6253,6340,6290,279,1890,1000,4660,10,1,27931470,1737,31.26,0.46,12,0.11,199.00,13427.00,9200,20240614,-32.39,5600,20250409,11.07,6680,-6.89,20250107,5600,11.07,20250409,9200,-32.39,20240614,5600,11.07,20250409,1.57,Y,000020,1000,279 억,,860588,N,N,469,N,00,N
20250509,140100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6220,-80,5,-1.27,168250575,26973,82.97,6330,6330,6195,8190,4410,6300,6237.74,3.08,0,-4534,6353,6326,6303,6276,6253,6340,6290,279,1890,1000,4660,10,1,27931470,1737,31.26,0.46,12,0.10,199.00,13427.00,9200,20240614,-32.39,5600,20250409,11.07,6680,-6.89,20250107,5600,11.07,20250409,9200,-32.39,20240614,5600,11.07,20250409,1.57,Y,000020,1000,279 억,,860588,N,N,469,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 20250512 160100 55 60.00 KOSPI 제약 N N N Y 60 N 6280 60 2 0.96 117563050 18806 56.51 6220 6300 6170 8080 4360 6220 6251.32 3.04 0 947 6383 6301 6248 6166 6113 6275 6140 279 1860 1000 4600 10 1 27931470 1754 31.56 0.47 12 0.07 199.00 13427.00 9200 20240614 -31.74 5600 20250409 12.14 6680 -5.99 20250107 5600 12.14 20250409 9200 -31.74 20240614 5600 12.14 20250409 1.56 Y 000020 1000 279 억 849156 N N 2364 N 00 N
3 20250512 150100 55 60.00 KOSPI 제약 N N N Y 60 N 6290 70 2 1.13 107663610 17230 51.78 6220 6300 6170 8080 4360 6220 6248.61 3.04 0 -83 6383 6301 6248 6166 6113 6275 6140 279 1860 1000 4600 10 1 27931470 1757 31.61 0.47 12 0.06 199.00 13427.00 9200 20240614 -31.63 5600 20250409 12.32 6680 -5.84 20250107 5600 12.32 20250409 9200 -31.63 20240614 5600 12.32 20250409 1.56 Y 000020 1000 279 억 849156 N N 2286 N 00 N
4 20250512 140101 55 60.00 KOSPI 제약 N N N Y 60 N 6300 80 2 1.29 77485340 12430 37.35 6220 6300 6170 8080 4360 6220 6233.74 3.04 0 989 6383 6301 6248 6166 6113 6275 6140 279 1860 1000 4600 10 1 27931470 1760 31.66 0.47 12 0.04 199.00 13427.00 9200 20240614 -31.52 5600 20250409 12.50 6680 -5.69 20250107 5600 12.50 20250409 9200 -31.52 20240614 5600 12.50 20250409 1.56 Y 000020 1000 279 억 849156 N N 2286 N 00 N
5 20250512 130100 55 60.00 KOSPI 제약 N N N Y 60 N 6260 40 2 0.64 62856440 10097 30.34 6220 6260 6170 8080 4360 6220 6225.26 3.04 0 660 6383 6301 6248 6166 6113 6275 6140 279 1860 1000 4600 10 1 27931470 1749 31.46 0.47 12 0.04 199.00 13427.00 9200 20240614 -31.96 5600 20250409 11.79 6680 -6.29 20250107 5600 11.79 20250409 9200 -31.96 20240614 5600 11.79 20250409 1.56 Y 000020 1000 279 억 849156 N N 2286 N 00 N
6 20250512 120100 55 60.00 KOSPI 제약 N N N Y 60 N 6250 30 2 0.48 55269830 8884 26.70 6220 6260 6170 8080 4360 6220 6221.28 3.04 0 908 6383 6301 6248 6166 6113 6275 6140 279 1860 1000 4600 10 1 27931470 1746 31.41 0.47 12 0.03 199.00 13427.00 9200 20240614 -32.07 5600 20250409 11.61 6680 -6.44 20250107 5600 11.61 20250409 9200 -32.07 20240614 5600 11.61 20250409 1.56 Y 000020 1000 279 억 849156 N N 2286 N 00 N
7 20250512 110101 55 60.00 KOSPI 제약 N N N Y 60 N 6250 30 2 0.48 40489925 6518 19.59 6220 6260 6170 8080 4360 6220 6212.02 3.04 0 121 6383 6301 6248 6166 6113 6275 6140 279 1860 1000 4600 10 1 27931470 1746 31.41 0.47 12 0.02 199.00 13427.00 9200 20240614 -32.07 5600 20250409 11.61 6680 -6.44 20250107 5600 11.61 20250409 9200 -32.07 20240614 5600 11.61 20250409 1.56 Y 000020 1000 279 억 849156 N N 2286 N 00 N
8 20250512 100101 55 60.00 KOSPI 제약 N N N Y 60 N 6210 -10 5 -0.16 25503905 4113 12.36 6220 6240 6170 8080 4360 6220 6200.80 3.04 0 -159 6383 6301 6248 6166 6113 6275 6140 279 1860 1000 4600 10 1 27931470 1735 31.21 0.46 12 0.01 199.00 13427.00 9200 20240614 -32.50 5600 20250409 10.89 6680 -7.04 20250107 5600 10.89 20250409 9200 -32.50 20240614 5600 10.89 20250409 1.56 Y 000020 1000 279 억 849156 N N 2286 N 00 N
9 20250512 090101 55 60.00 KOSPI 제약 N N N Y 60 N 6240 20 2 0.32 1070950 172 0.52 6220 6240 6220 8080 4360 6220 6226.45 3.04 0 26 6383 6301 6248 6166 6113 6275 6140 279 1860 1000 4600 10 1 27931470 1743 31.36 0.46 12 0.00 199.00 13427.00 9200 20240614 -32.17 5600 20250409 11.43 6680 -6.59 20250107 5600 11.43 20250409 9200 -32.17 20240614 5600 11.43 20250409 1.56 Y 000020 1000 279 억 849156 N N 2286 N 00 N
10 20250509 160101 55 60.00 KOSPI 제약 N N N Y 60 N 6220 -80 5 -1.27 207431485 33269 102.34 6330 6330 6195 8190 4410 6300 6234.98 3.08 0 -8257 6353 6326 6303 6276 6253 6340 6290 279 1890 1000 4660 10 1 27931470 1737 31.26 0.46 12 0.12 199.00 13427.00 9200 20240614 -32.39 5600 20250409 11.07 6680 -6.89 20250107 5600 11.07 20250409 9200 -32.39 20240614 5600 11.07 20250409 1.57 Y 000020 1000 279 억 860588 N N 2286 N 00 N
11 20250509 150100 55 60.00 KOSPI 제약 N N N Y 60 N 6220 -80 5 -1.27 189025145 30310 93.24 6330 6330 6195 8190 4410 6300 6236.40 3.08 0 -5884 6353 6326 6303 6276 6253 6340 6290 279 1890 1000 4660 10 1 27931470 1737 31.26 0.46 12 0.11 199.00 13427.00 9200 20240614 -32.39 5600 20250409 11.07 6680 -6.89 20250107 5600 11.07 20250409 9200 -32.39 20240614 5600 11.07 20250409 1.57 Y 000020 1000 279 억 860588 N N 469 N 00 N
12 20250509 140100 55 60.00 KOSPI 제약 N N N Y 60 N 6220 -80 5 -1.27 168250575 26973 82.97 6330 6330 6195 8190 4410 6300 6237.74 3.08 0 -4534 6353 6326 6303 6276 6253 6340 6290 279 1890 1000 4660 10 1 27931470 1737 31.26 0.46 12 0.10 199.00 13427.00 9200 20240614 -32.39 5600 20250409 11.07 6680 -6.89 20250107 5600 11.07 20250409 9200 -32.39 20240614 5600 11.07 20250409 1.57 Y 000020 1000 279 억 860588 N N 469 N 00 N