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
003000/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
20250512,160135,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3940,25,2,0.64,179819950,45999,174.49,3935,3940,3875,5080,2745,3915,3909.21,4.58,0,1217,4011,3962,3931,3882,3851,3947,3867,364,1165,500,2810,5,1,68454671,2697,-103.68,1.11,12,0.07,-38.00,3560.00,6900,20240509,-42.90,3500,20250407,12.57,5160,-23.64,20250218,3500,12.57,20250407,6810,-42.14,20240516,3500,12.57,20250407,1.31,Y,003000,500,364 억,,3134187,N,N,1424,N,00,N
20250512,150137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3925,10,2,0.26,173003900,44265,167.91,3935,3940,3875,5080,2745,3915,3908.37,4.58,0,1487,4011,3962,3931,3882,3851,3947,3867,364,1165,500,2810,5,1,68454671,2687,-103.29,1.10,12,0.06,-38.00,3560.00,6900,20240509,-43.12,3500,20250407,12.14,5160,-23.93,20250218,3500,12.14,20250407,6810,-42.36,20240516,3500,12.14,20250407,1.31,Y,003000,500,364 억,,3134187,N,N,537,N,00,N
20250512,140137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3915,0,3,0.00,163849330,41929,159.05,3935,3940,3875,5080,2745,3915,3907.78,4.58,0,1279,4011,3962,3931,3882,3851,3947,3867,364,1165,500,2810,5,1,68454671,2680,-103.03,1.10,12,0.06,-38.00,3560.00,6900,20240509,-43.26,3500,20250407,11.86,5160,-24.13,20250218,3500,11.86,20250407,6810,-42.51,20240516,3500,11.86,20250407,1.31,Y,003000,500,364 억,,3134187,N,N,537,N,00,N
20250512,130136,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3915,0,3,0.00,146190030,37413,141.92,3935,3940,3875,5080,2745,3915,3907.47,4.58,0,97,4011,3962,3931,3882,3851,3947,3867,364,1165,500,2810,5,1,68454671,2680,-103.03,1.10,12,0.05,-38.00,3560.00,6900,20240509,-43.26,3500,20250407,11.86,5160,-24.13,20250218,3500,11.86,20250407,6810,-42.51,20240516,3500,11.86,20250407,1.31,Y,003000,500,364 억,,3134187,N,N,537,N,00,N
20250512,120137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3920,5,2,0.13,123060045,31512,119.54,3935,3940,3875,5080,2745,3915,3905.18,4.58,0,-5318,4011,3962,3931,3882,3851,3947,3867,364,1165,500,2810,5,1,68454671,2683,-103.16,1.10,12,0.05,-38.00,3560.00,6900,20240509,-43.19,3500,20250407,12.00,5160,-24.03,20250218,3500,12.00,20250407,6810,-42.44,20240516,3500,12.00,20250407,1.31,Y,003000,500,364 억,,3134187,N,N,537,N,00,N
20250512,110137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3925,10,2,0.26,108968700,27917,105.90,3935,3940,3875,5080,2745,3915,3903.31,4.58,0,-6227,4011,3962,3931,3882,3851,3947,3867,364,1165,500,2810,5,1,68454671,2687,-103.29,1.10,12,0.04,-38.00,3560.00,6900,20240509,-43.12,3500,20250407,12.14,5160,-23.93,20250218,3500,12.14,20250407,6810,-42.36,20240516,3500,12.14,20250407,1.31,Y,003000,500,364 억,,3134187,N,N,537,N,00,N
20250512,100137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3915,0,3,0.00,76439530,19604,74.36,3935,3940,3875,5080,2745,3915,3899.18,4.58,0,-7368,4011,3962,3931,3882,3851,3947,3867,364,1165,500,2810,5,1,68454671,2680,-103.03,1.10,12,0.03,-38.00,3560.00,6900,20240509,-43.26,3500,20250407,11.86,5160,-24.13,20250218,3500,11.86,20250407,6810,-42.51,20240516,3500,11.86,20250407,1.31,Y,003000,500,364 억,,3134187,N,N,537,N,00,N
20250512,090137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3935,20,2,0.51,1164760,296,1.12,3935,3935,3935,5080,2745,3915,3935.00,4.58,0,0,4011,3962,3931,3882,3851,3947,3867,364,1165,500,2810,5,1,68454671,2694,-103.55,1.11,12,0.00,-38.00,3560.00,6900,20240509,-42.97,3500,20250407,12.43,5160,-23.74,20250218,3500,12.43,20250407,6810,-42.22,20240516,3500,12.43,20250407,1.31,Y,003000,500,364 억,,3134187,N,N,537,N,00,N
20250509,160136,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3915,-40,5,-1.01,103530660,26362,43.83,3955,3980,3900,5140,2770,3955,3927.27,4.58,0,137,4078,4016,3918,3856,3758,4047,3887,364,1185,500,2840,5,1,68454671,2680,-103.03,1.10,12,0.04,-38.00,3560.00,6900,20240509,-43.26,3500,20250407,11.86,5160,-24.13,20250218,3500,11.86,20250407,6900,-43.26,20240509,3500,11.86,20250407,1.31,Y,003000,500,364 억,,3134304,N,N,537,N,00,N
20250509,150136,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3920,-35,5,-0.88,97896940,24923,41.44,3955,3980,3900,5140,2770,3955,3927.98,4.58,0,-400,4078,4016,3918,3856,3758,4047,3887,364,1185,500,2840,5,1,68454671,2683,-103.16,1.10,12,0.04,-38.00,3560.00,6900,20240509,-43.19,3500,20250407,12.00,5160,-24.03,20250218,3500,12.00,20250407,6900,-43.19,20240509,3500,12.00,20250407,1.31,Y,003000,500,364 억,,3134304,N,N,3903,N,00,N
20250509,140136,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3930,-25,5,-0.63,85502995,21754,36.17,3955,3980,3900,5140,2770,3955,3930.45,4.58,0,-305,4078,4016,3918,3856,3758,4047,3887,364,1185,500,2840,5,1,68454671,2690,-103.42,1.10,12,0.03,-38.00,3560.00,6900,20240509,-43.04,3500,20250407,12.29,5160,-23.84,20250218,3500,12.29,20250407,6900,-43.04,20240509,3500,12.29,20250407,1.31,Y,003000,500,364 억,,3134304,N,N,3903,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 160135 55 60.00 KOSPI 제약 N N N Y 60 N 3940 25 2 0.64 179819950 45999 174.49 3935 3940 3875 5080 2745 3915 3909.21 4.58 0 1217 4011 3962 3931 3882 3851 3947 3867 364 1165 500 2810 5 1 68454671 2697 -103.68 1.11 12 0.07 -38.00 3560.00 6900 20240509 -42.90 3500 20250407 12.57 5160 -23.64 20250218 3500 12.57 20250407 6810 -42.14 20240516 3500 12.57 20250407 1.31 Y 003000 500 364 억 3134187 N N 1424 N 00 N
3 20250512 150137 55 60.00 KOSPI 제약 N N N Y 60 N 3925 10 2 0.26 173003900 44265 167.91 3935 3940 3875 5080 2745 3915 3908.37 4.58 0 1487 4011 3962 3931 3882 3851 3947 3867 364 1165 500 2810 5 1 68454671 2687 -103.29 1.10 12 0.06 -38.00 3560.00 6900 20240509 -43.12 3500 20250407 12.14 5160 -23.93 20250218 3500 12.14 20250407 6810 -42.36 20240516 3500 12.14 20250407 1.31 Y 003000 500 364 억 3134187 N N 537 N 00 N
4 20250512 140137 55 60.00 KOSPI 제약 N N N Y 60 N 3915 0 3 0.00 163849330 41929 159.05 3935 3940 3875 5080 2745 3915 3907.78 4.58 0 1279 4011 3962 3931 3882 3851 3947 3867 364 1165 500 2810 5 1 68454671 2680 -103.03 1.10 12 0.06 -38.00 3560.00 6900 20240509 -43.26 3500 20250407 11.86 5160 -24.13 20250218 3500 11.86 20250407 6810 -42.51 20240516 3500 11.86 20250407 1.31 Y 003000 500 364 억 3134187 N N 537 N 00 N
5 20250512 130136 55 60.00 KOSPI 제약 N N N Y 60 N 3915 0 3 0.00 146190030 37413 141.92 3935 3940 3875 5080 2745 3915 3907.47 4.58 0 97 4011 3962 3931 3882 3851 3947 3867 364 1165 500 2810 5 1 68454671 2680 -103.03 1.10 12 0.05 -38.00 3560.00 6900 20240509 -43.26 3500 20250407 11.86 5160 -24.13 20250218 3500 11.86 20250407 6810 -42.51 20240516 3500 11.86 20250407 1.31 Y 003000 500 364 억 3134187 N N 537 N 00 N
6 20250512 120137 55 60.00 KOSPI 제약 N N N Y 60 N 3920 5 2 0.13 123060045 31512 119.54 3935 3940 3875 5080 2745 3915 3905.18 4.58 0 -5318 4011 3962 3931 3882 3851 3947 3867 364 1165 500 2810 5 1 68454671 2683 -103.16 1.10 12 0.05 -38.00 3560.00 6900 20240509 -43.19 3500 20250407 12.00 5160 -24.03 20250218 3500 12.00 20250407 6810 -42.44 20240516 3500 12.00 20250407 1.31 Y 003000 500 364 억 3134187 N N 537 N 00 N
7 20250512 110137 55 60.00 KOSPI 제약 N N N Y 60 N 3925 10 2 0.26 108968700 27917 105.90 3935 3940 3875 5080 2745 3915 3903.31 4.58 0 -6227 4011 3962 3931 3882 3851 3947 3867 364 1165 500 2810 5 1 68454671 2687 -103.29 1.10 12 0.04 -38.00 3560.00 6900 20240509 -43.12 3500 20250407 12.14 5160 -23.93 20250218 3500 12.14 20250407 6810 -42.36 20240516 3500 12.14 20250407 1.31 Y 003000 500 364 억 3134187 N N 537 N 00 N
8 20250512 100137 55 60.00 KOSPI 제약 N N N Y 60 N 3915 0 3 0.00 76439530 19604 74.36 3935 3940 3875 5080 2745 3915 3899.18 4.58 0 -7368 4011 3962 3931 3882 3851 3947 3867 364 1165 500 2810 5 1 68454671 2680 -103.03 1.10 12 0.03 -38.00 3560.00 6900 20240509 -43.26 3500 20250407 11.86 5160 -24.13 20250218 3500 11.86 20250407 6810 -42.51 20240516 3500 11.86 20250407 1.31 Y 003000 500 364 억 3134187 N N 537 N 00 N
9 20250512 090137 55 60.00 KOSPI 제약 N N N Y 60 N 3935 20 2 0.51 1164760 296 1.12 3935 3935 3935 5080 2745 3915 3935.00 4.58 0 0 4011 3962 3931 3882 3851 3947 3867 364 1165 500 2810 5 1 68454671 2694 -103.55 1.11 12 0.00 -38.00 3560.00 6900 20240509 -42.97 3500 20250407 12.43 5160 -23.74 20250218 3500 12.43 20250407 6810 -42.22 20240516 3500 12.43 20250407 1.31 Y 003000 500 364 억 3134187 N N 537 N 00 N
10 20250509 160136 55 60.00 KOSPI 제약 N N N Y 60 N 3915 -40 5 -1.01 103530660 26362 43.83 3955 3980 3900 5140 2770 3955 3927.27 4.58 0 137 4078 4016 3918 3856 3758 4047 3887 364 1185 500 2840 5 1 68454671 2680 -103.03 1.10 12 0.04 -38.00 3560.00 6900 20240509 -43.26 3500 20250407 11.86 5160 -24.13 20250218 3500 11.86 20250407 6900 -43.26 20240509 3500 11.86 20250407 1.31 Y 003000 500 364 억 3134304 N N 537 N 00 N
11 20250509 150136 55 60.00 KOSPI 제약 N N N Y 60 N 3920 -35 5 -0.88 97896940 24923 41.44 3955 3980 3900 5140 2770 3955 3927.98 4.58 0 -400 4078 4016 3918 3856 3758 4047 3887 364 1185 500 2840 5 1 68454671 2683 -103.16 1.10 12 0.04 -38.00 3560.00 6900 20240509 -43.19 3500 20250407 12.00 5160 -24.03 20250218 3500 12.00 20250407 6900 -43.19 20240509 3500 12.00 20250407 1.31 Y 003000 500 364 억 3134304 N N 3903 N 00 N
12 20250509 140136 55 60.00 KOSPI 제약 N N N Y 60 N 3930 -25 5 -0.63 85502995 21754 36.17 3955 3980 3900 5140 2770 3955 3930.45 4.58 0 -305 4078 4016 3918 3856 3758 4047 3887 364 1185 500 2840 5 1 68454671 2690 -103.42 1.10 12 0.03 -38.00 3560.00 6900 20240509 -43.04 3500 20250407 12.29 5160 -23.84 20250218 3500 12.29 20250407 6900 -43.04 20240509 3500 12.29 20250407 1.31 Y 003000 500 364 억 3134304 N N 3903 N 00 N