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
000520/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
20250512,160107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12380,-310,5,-2.44,1567801730,125616,134.59,12700,12780,12280,16490,8890,12690,12480.91,5.05,0,-41468,12950,12820,12560,12430,12170,12885,12495,108,3800,500,9390,10,1,21691811,2685,-46.37,1.50,12,0.58,-267.00,8235.00,19500,20241011,-36.51,7800,20240530,58.72,15400,-19.61,20250108,9540,29.77,20250409,19500,-36.51,20241011,7800,58.72,20240530,5.90,Y,000520,500,108 억,,1095546,N,N,16801,N,00,N
20250512,150107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12410,-280,5,-2.21,1447050970,115891,124.17,12700,12780,12280,16490,8890,12690,12486.31,5.05,0,-35943,12950,12820,12560,12430,12170,12885,12495,108,3800,500,9390,10,1,21691811,2692,-46.48,1.51,12,0.53,-267.00,8235.00,19500,20241011,-36.36,7800,20240530,59.10,15400,-19.42,20250108,9540,30.08,20250409,19500,-36.36,20241011,7800,59.10,20240530,5.90,Y,000520,500,108 억,,1095546,N,N,18411,N,00,N
20250512,140108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12440,-250,5,-1.97,1197367870,95740,102.58,12700,12780,12280,16490,8890,12690,12506.45,5.05,0,-25110,12950,12820,12560,12430,12170,12885,12495,108,3800,500,9390,10,1,21691811,2698,-46.59,1.51,12,0.44,-267.00,8235.00,19500,20241011,-36.21,7800,20240530,59.49,15400,-19.22,20250108,9540,30.40,20250409,19500,-36.21,20241011,7800,59.49,20240530,5.90,Y,000520,500,108 억,,1095546,N,N,18411,N,00,N
20250512,130107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12440,-250,5,-1.97,990578995,79026,84.67,12700,12780,12440,16490,8890,12690,12534.85,5.05,0,-15839,12950,12820,12560,12430,12170,12885,12495,108,3800,500,9390,10,1,21691811,2698,-46.59,1.51,12,0.36,-267.00,8235.00,19500,20241011,-36.21,7800,20240530,59.49,15400,-19.22,20250108,9540,30.40,20250409,19500,-36.21,20241011,7800,59.49,20240530,5.90,Y,000520,500,108 억,,1095546,N,N,18411,N,00,N
20250512,120107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12520,-170,5,-1.34,864291835,68902,73.82,12700,12780,12470,16490,8890,12690,12543.78,5.05,0,-12924,12950,12820,12560,12430,12170,12885,12495,108,3800,500,9390,10,1,21691811,2716,-46.89,1.52,12,0.32,-267.00,8235.00,19500,20241011,-35.79,7800,20240530,60.51,15400,-18.70,20250108,9540,31.24,20250409,19500,-35.79,20241011,7800,60.51,20240530,5.90,Y,000520,500,108 억,,1095546,N,N,18411,N,00,N
20250512,110107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12520,-170,5,-1.34,672669255,53583,57.41,12700,12780,12470,16490,8890,12690,12553.78,5.05,0,-8769,12950,12820,12560,12430,12170,12885,12495,108,3800,500,9390,10,1,21691811,2716,-46.89,1.52,12,0.25,-267.00,8235.00,19500,20241011,-35.79,7800,20240530,60.51,15400,-18.70,20250108,9540,31.24,20250409,19500,-35.79,20241011,7800,60.51,20240530,5.90,Y,000520,500,108 억,,1095546,N,N,18411,N,00,N
20250512,100108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12610,-80,5,-0.63,322271265,25593,27.42,12700,12780,12500,16490,8890,12690,12592.16,5.05,0,-6187,12950,12820,12560,12430,12170,12885,12495,108,3800,500,9390,10,1,21691811,2735,-47.23,1.53,12,0.12,-267.00,8235.00,19500,20241011,-35.33,7800,20240530,61.67,15400,-18.12,20250108,9540,32.18,20250409,19500,-35.33,20241011,7800,61.67,20240530,5.90,Y,000520,500,108 억,,1095546,N,N,18411,N,00,N
20250512,090108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12750,60,2,0.47,6393400,503,0.54,12700,12750,12700,16490,8890,12690,12710.54,5.05,0,55,12950,12820,12560,12430,12170,12885,12495,108,3800,500,9390,10,1,21691811,2766,-47.75,1.55,12,0.00,-267.00,8235.00,19500,20241011,-34.62,7800,20240530,63.46,15400,-17.21,20250108,9540,33.65,20250409,19500,-34.62,20241011,7800,63.46,20240530,5.90,Y,000520,500,108 억,,1095546,N,N,18411,N,00,N
20250509,160107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12690,60,2,0.48,1171847250,93332,80.52,12630,12690,12300,16410,8850,12630,12555.62,5.11,0,-10613,12890,12760,12500,12370,12110,12825,12435,108,3780,500,9340,10,1,21691811,2753,-47.53,1.54,12,0.43,-267.00,8235.00,19500,20241011,-34.92,7800,20240530,62.69,15400,-17.60,20250108,9540,33.02,20250409,19500,-34.92,20241011,7800,62.69,20240530,6.02,Y,000520,500,108 억,,1108941,N,N,18411,N,00,N
20250509,150107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12580,-50,5,-0.40,1040048800,82910,71.53,12630,12660,12300,16410,8850,12630,12544.31,5.11,0,-12563,12890,12760,12500,12370,12110,12825,12435,108,3780,500,9340,10,1,21691811,2729,-47.12,1.53,12,0.38,-267.00,8235.00,19500,20241011,-35.49,7800,20240530,61.28,15400,-18.31,20250108,9540,31.87,20250409,19500,-35.49,20241011,7800,61.28,20240530,6.02,Y,000520,500,108 억,,1108941,N,N,20557,N,00,N
20250509,140107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12580,-50,5,-0.40,882573950,70392,60.73,12630,12660,12300,16410,8850,12630,12537.99,5.11,0,-12600,12890,12760,12500,12370,12110,12825,12435,108,3780,500,9340,10,1,21691811,2729,-47.12,1.53,12,0.32,-267.00,8235.00,19500,20241011,-35.49,7800,20240530,61.28,15400,-18.31,20250108,9540,31.87,20250409,19500,-35.49,20241011,7800,61.28,20240530,6.02,Y,000520,500,108 억,,1108941,N,N,20557,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 160107 55 60.00 KOSPI 제약 N N N Y 60 N 12380 -310 5 -2.44 1567801730 125616 134.59 12700 12780 12280 16490 8890 12690 12480.91 5.05 0 -41468 12950 12820 12560 12430 12170 12885 12495 108 3800 500 9390 10 1 21691811 2685 -46.37 1.50 12 0.58 -267.00 8235.00 19500 20241011 -36.51 7800 20240530 58.72 15400 -19.61 20250108 9540 29.77 20250409 19500 -36.51 20241011 7800 58.72 20240530 5.90 Y 000520 500 108 억 1095546 N N 16801 N 00 N
3 20250512 150107 55 60.00 KOSPI 제약 N N N Y 60 N 12410 -280 5 -2.21 1447050970 115891 124.17 12700 12780 12280 16490 8890 12690 12486.31 5.05 0 -35943 12950 12820 12560 12430 12170 12885 12495 108 3800 500 9390 10 1 21691811 2692 -46.48 1.51 12 0.53 -267.00 8235.00 19500 20241011 -36.36 7800 20240530 59.10 15400 -19.42 20250108 9540 30.08 20250409 19500 -36.36 20241011 7800 59.10 20240530 5.90 Y 000520 500 108 억 1095546 N N 18411 N 00 N
4 20250512 140108 55 60.00 KOSPI 제약 N N N Y 60 N 12440 -250 5 -1.97 1197367870 95740 102.58 12700 12780 12280 16490 8890 12690 12506.45 5.05 0 -25110 12950 12820 12560 12430 12170 12885 12495 108 3800 500 9390 10 1 21691811 2698 -46.59 1.51 12 0.44 -267.00 8235.00 19500 20241011 -36.21 7800 20240530 59.49 15400 -19.22 20250108 9540 30.40 20250409 19500 -36.21 20241011 7800 59.49 20240530 5.90 Y 000520 500 108 억 1095546 N N 18411 N 00 N
5 20250512 130107 55 60.00 KOSPI 제약 N N N Y 60 N 12440 -250 5 -1.97 990578995 79026 84.67 12700 12780 12440 16490 8890 12690 12534.85 5.05 0 -15839 12950 12820 12560 12430 12170 12885 12495 108 3800 500 9390 10 1 21691811 2698 -46.59 1.51 12 0.36 -267.00 8235.00 19500 20241011 -36.21 7800 20240530 59.49 15400 -19.22 20250108 9540 30.40 20250409 19500 -36.21 20241011 7800 59.49 20240530 5.90 Y 000520 500 108 억 1095546 N N 18411 N 00 N
6 20250512 120107 55 60.00 KOSPI 제약 N N N Y 60 N 12520 -170 5 -1.34 864291835 68902 73.82 12700 12780 12470 16490 8890 12690 12543.78 5.05 0 -12924 12950 12820 12560 12430 12170 12885 12495 108 3800 500 9390 10 1 21691811 2716 -46.89 1.52 12 0.32 -267.00 8235.00 19500 20241011 -35.79 7800 20240530 60.51 15400 -18.70 20250108 9540 31.24 20250409 19500 -35.79 20241011 7800 60.51 20240530 5.90 Y 000520 500 108 억 1095546 N N 18411 N 00 N
7 20250512 110107 55 60.00 KOSPI 제약 N N N Y 60 N 12520 -170 5 -1.34 672669255 53583 57.41 12700 12780 12470 16490 8890 12690 12553.78 5.05 0 -8769 12950 12820 12560 12430 12170 12885 12495 108 3800 500 9390 10 1 21691811 2716 -46.89 1.52 12 0.25 -267.00 8235.00 19500 20241011 -35.79 7800 20240530 60.51 15400 -18.70 20250108 9540 31.24 20250409 19500 -35.79 20241011 7800 60.51 20240530 5.90 Y 000520 500 108 억 1095546 N N 18411 N 00 N
8 20250512 100108 55 60.00 KOSPI 제약 N N N Y 60 N 12610 -80 5 -0.63 322271265 25593 27.42 12700 12780 12500 16490 8890 12690 12592.16 5.05 0 -6187 12950 12820 12560 12430 12170 12885 12495 108 3800 500 9390 10 1 21691811 2735 -47.23 1.53 12 0.12 -267.00 8235.00 19500 20241011 -35.33 7800 20240530 61.67 15400 -18.12 20250108 9540 32.18 20250409 19500 -35.33 20241011 7800 61.67 20240530 5.90 Y 000520 500 108 억 1095546 N N 18411 N 00 N
9 20250512 090108 55 60.00 KOSPI 제약 N N N Y 60 N 12750 60 2 0.47 6393400 503 0.54 12700 12750 12700 16490 8890 12690 12710.54 5.05 0 55 12950 12820 12560 12430 12170 12885 12495 108 3800 500 9390 10 1 21691811 2766 -47.75 1.55 12 0.00 -267.00 8235.00 19500 20241011 -34.62 7800 20240530 63.46 15400 -17.21 20250108 9540 33.65 20250409 19500 -34.62 20241011 7800 63.46 20240530 5.90 Y 000520 500 108 억 1095546 N N 18411 N 00 N
10 20250509 160107 55 60.00 KOSPI 제약 N N N Y 60 N 12690 60 2 0.48 1171847250 93332 80.52 12630 12690 12300 16410 8850 12630 12555.62 5.11 0 -10613 12890 12760 12500 12370 12110 12825 12435 108 3780 500 9340 10 1 21691811 2753 -47.53 1.54 12 0.43 -267.00 8235.00 19500 20241011 -34.92 7800 20240530 62.69 15400 -17.60 20250108 9540 33.02 20250409 19500 -34.92 20241011 7800 62.69 20240530 6.02 Y 000520 500 108 억 1108941 N N 18411 N 00 N
11 20250509 150107 55 60.00 KOSPI 제약 N N N Y 60 N 12580 -50 5 -0.40 1040048800 82910 71.53 12630 12660 12300 16410 8850 12630 12544.31 5.11 0 -12563 12890 12760 12500 12370 12110 12825 12435 108 3780 500 9340 10 1 21691811 2729 -47.12 1.53 12 0.38 -267.00 8235.00 19500 20241011 -35.49 7800 20240530 61.28 15400 -18.31 20250108 9540 31.87 20250409 19500 -35.49 20241011 7800 61.28 20240530 6.02 Y 000520 500 108 억 1108941 N N 20557 N 00 N
12 20250509 140107 55 60.00 KOSPI 제약 N N N Y 60 N 12580 -50 5 -0.40 882573950 70392 60.73 12630 12660 12300 16410 8850 12630 12537.99 5.11 0 -12600 12890 12760 12500 12370 12110 12825 12435 108 3780 500 9340 10 1 21691811 2729 -47.12 1.53 12 0.32 -267.00 8235.00 19500 20241011 -35.49 7800 20240530 61.28 15400 -18.31 20250108 9540 31.87 20250409 19500 -35.49 20241011 7800 61.28 20240530 6.02 Y 000520 500 108 억 1108941 N N 20557 N 00 N