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
000220/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
20250512,160103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4515,-45,5,-0.99,328588142,72966,115.36,4560,4585,4475,5920,3195,4560,4503.30,1.73,0,4646,4676,4617,4576,4517,4476,4597,4497,176,1360,1000,3280,5,1,17032351,769,10.17,0.68,12,0.43,444.00,6676.00,5590,20240516,-19.23,3900,20241114,15.77,5100,-11.47,20250110,4050,11.48,20250409,5590,-19.23,20240516,3900,15.77,20241114,2.17,Y,000220,1000,176 억,,294604,N,N,5486,N,00,N
20250512,150103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4510,-50,5,-1.10,287832317,63888,101.01,4560,4585,4475,5920,3195,4560,4505.26,1.73,0,4471,4676,4617,4576,4517,4476,4597,4497,176,1360,1000,3280,5,1,17032351,768,10.16,0.68,12,0.38,444.00,6676.00,5590,20240516,-19.32,3900,20241114,15.64,5100,-11.57,20250110,4050,11.36,20250409,5590,-19.32,20240516,3900,15.64,20241114,2.17,Y,000220,1000,176 억,,294604,N,N,1216,N,00,N
20250512,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4505,-55,5,-1.21,162197977,35983,56.89,4560,4585,4475,5920,3195,4560,4507.63,1.73,0,4951,4676,4617,4576,4517,4476,4597,4497,176,1360,1000,3280,5,1,17032351,767,10.15,0.67,12,0.21,444.00,6676.00,5590,20240516,-19.41,3900,20241114,15.51,5100,-11.67,20250110,4050,11.23,20250409,5590,-19.41,20240516,3900,15.51,20241114,2.17,Y,000220,1000,176 억,,294604,N,N,1216,N,00,N
20250512,130103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4520,-40,5,-0.88,123252550,27324,43.20,4560,4585,4475,5920,3195,4560,4510.78,1.73,0,4388,4676,4617,4576,4517,4476,4597,4497,176,1360,1000,3280,5,1,17032351,770,10.18,0.68,12,0.16,444.00,6676.00,5590,20240516,-19.14,3900,20241114,15.90,5100,-11.37,20250110,4050,11.60,20250409,5590,-19.14,20240516,3900,15.90,20241114,2.17,Y,000220,1000,176 억,,294604,N,N,1216,N,00,N
20250512,120103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4520,-40,5,-0.88,117673165,26088,41.25,4560,4585,4475,5920,3195,4560,4510.62,1.73,0,3351,4676,4617,4576,4517,4476,4597,4497,176,1360,1000,3280,5,1,17032351,770,10.18,0.68,12,0.15,444.00,6676.00,5590,20240516,-19.14,3900,20241114,15.90,5100,-11.37,20250110,4050,11.60,20250409,5590,-19.14,20240516,3900,15.90,20241114,2.17,Y,000220,1000,176 억,,294604,N,N,1216,N,00,N
20250512,110103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4520,-40,5,-0.88,105357875,23361,36.94,4560,4585,4475,5920,3195,4560,4509.99,1.73,0,3020,4676,4617,4576,4517,4476,4597,4497,176,1360,1000,3280,5,1,17032351,770,10.18,0.68,12,0.14,444.00,6676.00,5590,20240516,-19.14,3900,20241114,15.90,5100,-11.37,20250110,4050,11.60,20250409,5590,-19.14,20240516,3900,15.90,20241114,2.17,Y,000220,1000,176 억,,294604,N,N,1216,N,00,N
20250512,100104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4520,-40,5,-0.88,73950245,16392,25.92,4560,4585,4475,5920,3195,4560,4511.36,1.73,0,1000,4676,4617,4576,4517,4476,4597,4497,176,1360,1000,3280,5,1,17032351,770,10.18,0.68,12,0.10,444.00,6676.00,5590,20240516,-19.14,3900,20241114,15.90,5100,-11.37,20250110,4050,11.60,20250409,5590,-19.14,20240516,3900,15.90,20241114,2.17,Y,000220,1000,176 억,,294604,N,N,1216,N,00,N
20250512,090104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4560,0,3,0.00,3068880,673,1.06,4560,4560,4560,5920,3195,4560,4560.00,1.73,0,-323,4676,4617,4576,4517,4476,4597,4497,176,1360,1000,3280,5,1,17032351,777,10.27,0.68,12,0.00,444.00,6676.00,5590,20240516,-18.43,3900,20241114,16.92,5100,-10.59,20250110,4050,12.59,20250409,5590,-18.43,20240516,3900,16.92,20241114,2.17,Y,000220,1000,176 억,,294604,N,N,1216,N,00,N
20250509,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4560,-70,5,-1.51,286225363,62824,117.94,4635,4635,4535,6010,3245,4630,4555.99,1.75,0,-2701,4686,4657,4616,4587,4546,4672,4602,176,1380,1000,3330,5,1,17032351,777,10.27,0.68,12,0.37,444.00,6676.00,5590,20240516,-18.43,3900,20241114,16.92,5100,-10.59,20250110,4050,12.59,20250409,5590,-18.43,20240516,3900,16.92,20241114,2.21,Y,000220,1000,176 억,,297765,N,N,1216,N,00,N
20250509,150103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4550,-80,5,-1.73,263819308,57896,108.69,4635,4635,4540,6010,3245,4630,4556.78,1.75,0,-1694,4686,4657,4616,4587,4546,4672,4602,176,1380,1000,3330,5,1,17032351,775,10.25,0.68,12,0.34,444.00,6676.00,5590,20240516,-18.60,3900,20241114,16.67,5100,-10.78,20250110,4050,12.35,20250409,5590,-18.60,20240516,3900,16.67,20241114,2.21,Y,000220,1000,176 억,,297765,N,N,5469,N,00,N
20250509,140103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4550,-80,5,-1.73,135642050,29709,55.77,4635,4635,4545,6010,3245,4630,4565.69,1.75,0,-5547,4686,4657,4616,4587,4546,4672,4602,176,1380,1000,3330,5,1,17032351,775,10.25,0.68,12,0.17,444.00,6676.00,5590,20240516,-18.60,3900,20241114,16.67,5100,-10.78,20250110,4050,12.35,20250409,5590,-18.60,20240516,3900,16.67,20241114,2.21,Y,000220,1000,176 억,,297765,N,N,5469,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 160103 57 100.00 KOSPI 제약 N N N N N 4515 -45 5 -0.99 328588142 72966 115.36 4560 4585 4475 5920 3195 4560 4503.30 1.73 0 4646 4676 4617 4576 4517 4476 4597 4497 176 1360 1000 3280 5 1 17032351 769 10.17 0.68 12 0.43 444.00 6676.00 5590 20240516 -19.23 3900 20241114 15.77 5100 -11.47 20250110 4050 11.48 20250409 5590 -19.23 20240516 3900 15.77 20241114 2.17 Y 000220 1000 176 억 294604 N N 5486 N 00 N
3 20250512 150103 57 100.00 KOSPI 제약 N N N N N 4510 -50 5 -1.10 287832317 63888 101.01 4560 4585 4475 5920 3195 4560 4505.26 1.73 0 4471 4676 4617 4576 4517 4476 4597 4497 176 1360 1000 3280 5 1 17032351 768 10.16 0.68 12 0.38 444.00 6676.00 5590 20240516 -19.32 3900 20241114 15.64 5100 -11.57 20250110 4050 11.36 20250409 5590 -19.32 20240516 3900 15.64 20241114 2.17 Y 000220 1000 176 억 294604 N N 1216 N 00 N
4 20250512 140104 57 100.00 KOSPI 제약 N N N N N 4505 -55 5 -1.21 162197977 35983 56.89 4560 4585 4475 5920 3195 4560 4507.63 1.73 0 4951 4676 4617 4576 4517 4476 4597 4497 176 1360 1000 3280 5 1 17032351 767 10.15 0.67 12 0.21 444.00 6676.00 5590 20240516 -19.41 3900 20241114 15.51 5100 -11.67 20250110 4050 11.23 20250409 5590 -19.41 20240516 3900 15.51 20241114 2.17 Y 000220 1000 176 억 294604 N N 1216 N 00 N
5 20250512 130103 57 100.00 KOSPI 제약 N N N N N 4520 -40 5 -0.88 123252550 27324 43.20 4560 4585 4475 5920 3195 4560 4510.78 1.73 0 4388 4676 4617 4576 4517 4476 4597 4497 176 1360 1000 3280 5 1 17032351 770 10.18 0.68 12 0.16 444.00 6676.00 5590 20240516 -19.14 3900 20241114 15.90 5100 -11.37 20250110 4050 11.60 20250409 5590 -19.14 20240516 3900 15.90 20241114 2.17 Y 000220 1000 176 억 294604 N N 1216 N 00 N
6 20250512 120103 57 100.00 KOSPI 제약 N N N N N 4520 -40 5 -0.88 117673165 26088 41.25 4560 4585 4475 5920 3195 4560 4510.62 1.73 0 3351 4676 4617 4576 4517 4476 4597 4497 176 1360 1000 3280 5 1 17032351 770 10.18 0.68 12 0.15 444.00 6676.00 5590 20240516 -19.14 3900 20241114 15.90 5100 -11.37 20250110 4050 11.60 20250409 5590 -19.14 20240516 3900 15.90 20241114 2.17 Y 000220 1000 176 억 294604 N N 1216 N 00 N
7 20250512 110103 57 100.00 KOSPI 제약 N N N N N 4520 -40 5 -0.88 105357875 23361 36.94 4560 4585 4475 5920 3195 4560 4509.99 1.73 0 3020 4676 4617 4576 4517 4476 4597 4497 176 1360 1000 3280 5 1 17032351 770 10.18 0.68 12 0.14 444.00 6676.00 5590 20240516 -19.14 3900 20241114 15.90 5100 -11.37 20250110 4050 11.60 20250409 5590 -19.14 20240516 3900 15.90 20241114 2.17 Y 000220 1000 176 억 294604 N N 1216 N 00 N
8 20250512 100104 57 100.00 KOSPI 제약 N N N N N 4520 -40 5 -0.88 73950245 16392 25.92 4560 4585 4475 5920 3195 4560 4511.36 1.73 0 1000 4676 4617 4576 4517 4476 4597 4497 176 1360 1000 3280 5 1 17032351 770 10.18 0.68 12 0.10 444.00 6676.00 5590 20240516 -19.14 3900 20241114 15.90 5100 -11.37 20250110 4050 11.60 20250409 5590 -19.14 20240516 3900 15.90 20241114 2.17 Y 000220 1000 176 억 294604 N N 1216 N 00 N
9 20250512 090104 57 100.00 KOSPI 제약 N N N N N 4560 0 3 0.00 3068880 673 1.06 4560 4560 4560 5920 3195 4560 4560.00 1.73 0 -323 4676 4617 4576 4517 4476 4597 4497 176 1360 1000 3280 5 1 17032351 777 10.27 0.68 12 0.00 444.00 6676.00 5590 20240516 -18.43 3900 20241114 16.92 5100 -10.59 20250110 4050 12.59 20250409 5590 -18.43 20240516 3900 16.92 20241114 2.17 Y 000220 1000 176 억 294604 N N 1216 N 00 N
10 20250509 160104 57 100.00 KOSPI 제약 N N N N N 4560 -70 5 -1.51 286225363 62824 117.94 4635 4635 4535 6010 3245 4630 4555.99 1.75 0 -2701 4686 4657 4616 4587 4546 4672 4602 176 1380 1000 3330 5 1 17032351 777 10.27 0.68 12 0.37 444.00 6676.00 5590 20240516 -18.43 3900 20241114 16.92 5100 -10.59 20250110 4050 12.59 20250409 5590 -18.43 20240516 3900 16.92 20241114 2.21 Y 000220 1000 176 억 297765 N N 1216 N 00 N
11 20250509 150103 57 100.00 KOSPI 제약 N N N N N 4550 -80 5 -1.73 263819308 57896 108.69 4635 4635 4540 6010 3245 4630 4556.78 1.75 0 -1694 4686 4657 4616 4587 4546 4672 4602 176 1380 1000 3330 5 1 17032351 775 10.25 0.68 12 0.34 444.00 6676.00 5590 20240516 -18.60 3900 20241114 16.67 5100 -10.78 20250110 4050 12.35 20250409 5590 -18.60 20240516 3900 16.67 20241114 2.21 Y 000220 1000 176 억 297765 N N 5469 N 00 N
12 20250509 140103 57 100.00 KOSPI 제약 N N N N N 4550 -80 5 -1.73 135642050 29709 55.77 4635 4635 4545 6010 3245 4630 4565.69 1.75 0 -5547 4686 4657 4616 4587 4546 4672 4602 176 1380 1000 3330 5 1 17032351 775 10.25 0.68 12 0.17 444.00 6676.00 5590 20240516 -18.60 3900 20241114 16.67 5100 -10.78 20250110 4050 12.35 20250409 5590 -18.60 20240516 3900 16.67 20241114 2.21 Y 000220 1000 176 억 297765 N N 5469 N 00 N