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
003120/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
20250512,160137,57,100.00,KOSPI,,제약,N,N,N,N, ,N,16690,700,2,4.38,645622920,39493,1532.52,16010,16810,16000,20750,11200,15990,16347.77,0.19,0,1367,16030,16010,15970,15950,15910,16020,15960,133,4760,1000,11510,10,1,13300000,2220,16.94,0.45,12,0.30,985.00,36859.00,20450,20240430,-18.39,14500,20250411,15.10,17390,-4.03,20250108,14500,15.10,20250411,20050,-16.76,20240603,14500,15.10,20250411,0.13,Y,003120,1000,133 억,,25641,N,N,455,N,00,N
20250512,150139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,16770,780,2,4.88,632519210,38710,1502.13,16010,16810,16000,20750,11200,15990,16339.94,0.19,0,1153,16030,16010,15970,15950,15910,16020,15960,133,4760,1000,11510,10,1,13300000,2230,17.03,0.45,12,0.29,985.00,36859.00,20450,20240430,-18.00,14500,20250411,15.66,17390,-3.57,20250108,14500,15.66,20250411,20050,-16.36,20240603,14500,15.66,20250411,0.13,Y,003120,1000,133 억,,25641,N,N,222,N,00,N
20250512,140139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,16500,510,2,3.19,400928290,24868,965.00,16010,16500,16000,20750,11200,15990,16122.26,0.19,0,1066,16030,16010,15970,15950,15910,16020,15960,133,4760,1000,11510,10,1,13300000,2195,16.75,0.45,12,0.19,985.00,36859.00,20450,20240430,-19.32,14500,20250411,13.79,17390,-5.12,20250108,14500,13.79,20250411,20050,-17.71,20240603,14500,13.79,20250411,0.13,Y,003120,1000,133 억,,25641,N,N,222,N,00,N
20250512,130138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,16130,140,2,0.88,336856390,20948,812.88,16010,16190,16000,20750,11200,15990,16080.60,0.19,0,684,16030,16010,15970,15950,15910,16020,15960,133,4760,1000,11510,10,1,13300000,2145,16.38,0.44,12,0.16,985.00,36859.00,20450,20240430,-21.12,14500,20250411,11.24,17390,-7.25,20250108,14500,11.24,20250411,20050,-19.55,20240603,14500,11.24,20250411,0.13,Y,003120,1000,133 억,,25641,N,N,222,N,00,N
20250512,120139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,16060,70,2,0.44,329415730,20486,794.96,16010,16190,16000,20750,11200,15990,16080.04,0.19,0,916,16030,16010,15970,15950,15910,16020,15960,133,4760,1000,11510,10,1,13300000,2136,16.30,0.44,12,0.15,985.00,36859.00,20450,20240430,-21.47,14500,20250411,10.76,17390,-7.65,20250108,14500,10.76,20250411,20050,-19.90,20240603,14500,10.76,20250411,0.13,Y,003120,1000,133 억,,25641,N,N,222,N,00,N
20250512,110139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,16090,100,2,0.63,255925950,15923,617.89,16010,16190,16000,20750,11200,15990,16072.72,0.19,0,2146,16030,16010,15970,15950,15910,16020,15960,133,4760,1000,11510,10,1,13300000,2140,16.34,0.44,12,0.12,985.00,36859.00,20450,20240430,-21.32,14500,20250411,10.97,17390,-7.48,20250108,14500,10.97,20250411,20050,-19.75,20240603,14500,10.97,20250411,0.13,Y,003120,1000,133 억,,25641,N,N,222,N,00,N
20250512,100139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,16130,140,2,0.88,197023160,12269,476.10,16010,16160,16000,20750,11200,15990,16058.62,0.19,0,2167,16030,16010,15970,15950,15910,16020,15960,133,4760,1000,11510,10,1,13300000,2145,16.38,0.44,12,0.09,985.00,36859.00,20450,20240430,-21.12,14500,20250411,11.24,17390,-7.25,20250108,14500,11.24,20250411,20050,-19.55,20240603,14500,11.24,20250411,0.13,Y,003120,1000,133 억,,25641,N,N,222,N,00,N
20250512,090139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,16010,20,2,0.13,16010,1,0.04,16010,16010,16010,20750,11200,15990,16010.00,0.19,0,0,16030,16010,15970,15950,15910,16020,15960,133,4760,1000,11510,10,1,13300000,2129,16.25,0.43,12,0.00,985.00,36859.00,20450,20240430,-21.71,14500,20250411,10.41,17390,-7.94,20250108,14500,10.41,20250411,20050,-20.15,20240603,14500,10.41,20250411,0.13,Y,003120,1000,133 억,,25641,N,N,222,N,00,N
20250509,160138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15990,60,2,0.38,41103860,2576,46.69,15980,15990,15930,20700,11160,15930,15956.47,0.19,0,405,16096,16012,15896,15812,15696,16055,15855,133,4770,1000,11460,10,1,13300000,2127,16.23,0.43,12,0.02,985.00,36859.00,20450,20240430,-21.81,14500,20250411,10.28,17390,-8.05,20250108,14500,10.28,20250411,20050,-20.25,20240603,14500,10.28,20250411,0.13,Y,003120,1000,133 억,,25414,N,N,222,N,00,N
20250509,150138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15960,30,2,0.19,37285280,2337,42.36,15980,15990,15930,20700,11160,15930,15954.33,0.19,0,398,16096,16012,15896,15812,15696,16055,15855,133,4770,1000,11460,10,1,13300000,2123,16.20,0.43,12,0.02,985.00,36859.00,20450,20240430,-21.96,14500,20250411,10.07,17390,-8.22,20250108,14500,10.07,20250411,20050,-20.40,20240603,14500,10.07,20250411,0.13,Y,003120,1000,133 억,,25414,N,N,374,N,00,N
20250509,140138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15950,20,2,0.13,27055420,1696,30.74,15980,15990,15930,20700,11160,15930,15952.49,0.19,0,170,16096,16012,15896,15812,15696,16055,15855,133,4770,1000,11460,10,1,13300000,2121,16.19,0.43,12,0.01,985.00,36859.00,20450,20240430,-22.00,14500,20250411,10.00,17390,-8.28,20250108,14500,10.00,20250411,20050,-20.45,20240603,14500,10.00,20250411,0.13,Y,003120,1000,133 억,,25414,N,N,374,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 160137 57 100.00 KOSPI 제약 N N N N N 16690 700 2 4.38 645622920 39493 1532.52 16010 16810 16000 20750 11200 15990 16347.77 0.19 0 1367 16030 16010 15970 15950 15910 16020 15960 133 4760 1000 11510 10 1 13300000 2220 16.94 0.45 12 0.30 985.00 36859.00 20450 20240430 -18.39 14500 20250411 15.10 17390 -4.03 20250108 14500 15.10 20250411 20050 -16.76 20240603 14500 15.10 20250411 0.13 Y 003120 1000 133 억 25641 N N 455 N 00 N
3 20250512 150139 57 100.00 KOSPI 제약 N N N N N 16770 780 2 4.88 632519210 38710 1502.13 16010 16810 16000 20750 11200 15990 16339.94 0.19 0 1153 16030 16010 15970 15950 15910 16020 15960 133 4760 1000 11510 10 1 13300000 2230 17.03 0.45 12 0.29 985.00 36859.00 20450 20240430 -18.00 14500 20250411 15.66 17390 -3.57 20250108 14500 15.66 20250411 20050 -16.36 20240603 14500 15.66 20250411 0.13 Y 003120 1000 133 억 25641 N N 222 N 00 N
4 20250512 140139 57 100.00 KOSPI 제약 N N N N N 16500 510 2 3.19 400928290 24868 965.00 16010 16500 16000 20750 11200 15990 16122.26 0.19 0 1066 16030 16010 15970 15950 15910 16020 15960 133 4760 1000 11510 10 1 13300000 2195 16.75 0.45 12 0.19 985.00 36859.00 20450 20240430 -19.32 14500 20250411 13.79 17390 -5.12 20250108 14500 13.79 20250411 20050 -17.71 20240603 14500 13.79 20250411 0.13 Y 003120 1000 133 억 25641 N N 222 N 00 N
5 20250512 130138 57 100.00 KOSPI 제약 N N N N N 16130 140 2 0.88 336856390 20948 812.88 16010 16190 16000 20750 11200 15990 16080.60 0.19 0 684 16030 16010 15970 15950 15910 16020 15960 133 4760 1000 11510 10 1 13300000 2145 16.38 0.44 12 0.16 985.00 36859.00 20450 20240430 -21.12 14500 20250411 11.24 17390 -7.25 20250108 14500 11.24 20250411 20050 -19.55 20240603 14500 11.24 20250411 0.13 Y 003120 1000 133 억 25641 N N 222 N 00 N
6 20250512 120139 57 100.00 KOSPI 제약 N N N N N 16060 70 2 0.44 329415730 20486 794.96 16010 16190 16000 20750 11200 15990 16080.04 0.19 0 916 16030 16010 15970 15950 15910 16020 15960 133 4760 1000 11510 10 1 13300000 2136 16.30 0.44 12 0.15 985.00 36859.00 20450 20240430 -21.47 14500 20250411 10.76 17390 -7.65 20250108 14500 10.76 20250411 20050 -19.90 20240603 14500 10.76 20250411 0.13 Y 003120 1000 133 억 25641 N N 222 N 00 N
7 20250512 110139 57 100.00 KOSPI 제약 N N N N N 16090 100 2 0.63 255925950 15923 617.89 16010 16190 16000 20750 11200 15990 16072.72 0.19 0 2146 16030 16010 15970 15950 15910 16020 15960 133 4760 1000 11510 10 1 13300000 2140 16.34 0.44 12 0.12 985.00 36859.00 20450 20240430 -21.32 14500 20250411 10.97 17390 -7.48 20250108 14500 10.97 20250411 20050 -19.75 20240603 14500 10.97 20250411 0.13 Y 003120 1000 133 억 25641 N N 222 N 00 N
8 20250512 100139 57 100.00 KOSPI 제약 N N N N N 16130 140 2 0.88 197023160 12269 476.10 16010 16160 16000 20750 11200 15990 16058.62 0.19 0 2167 16030 16010 15970 15950 15910 16020 15960 133 4760 1000 11510 10 1 13300000 2145 16.38 0.44 12 0.09 985.00 36859.00 20450 20240430 -21.12 14500 20250411 11.24 17390 -7.25 20250108 14500 11.24 20250411 20050 -19.55 20240603 14500 11.24 20250411 0.13 Y 003120 1000 133 억 25641 N N 222 N 00 N
9 20250512 090139 57 100.00 KOSPI 제약 N N N N N 16010 20 2 0.13 16010 1 0.04 16010 16010 16010 20750 11200 15990 16010.00 0.19 0 0 16030 16010 15970 15950 15910 16020 15960 133 4760 1000 11510 10 1 13300000 2129 16.25 0.43 12 0.00 985.00 36859.00 20450 20240430 -21.71 14500 20250411 10.41 17390 -7.94 20250108 14500 10.41 20250411 20050 -20.15 20240603 14500 10.41 20250411 0.13 Y 003120 1000 133 억 25641 N N 222 N 00 N
10 20250509 160138 57 100.00 KOSPI 제약 N N N N N 15990 60 2 0.38 41103860 2576 46.69 15980 15990 15930 20700 11160 15930 15956.47 0.19 0 405 16096 16012 15896 15812 15696 16055 15855 133 4770 1000 11460 10 1 13300000 2127 16.23 0.43 12 0.02 985.00 36859.00 20450 20240430 -21.81 14500 20250411 10.28 17390 -8.05 20250108 14500 10.28 20250411 20050 -20.25 20240603 14500 10.28 20250411 0.13 Y 003120 1000 133 억 25414 N N 222 N 00 N
11 20250509 150138 57 100.00 KOSPI 제약 N N N N N 15960 30 2 0.19 37285280 2337 42.36 15980 15990 15930 20700 11160 15930 15954.33 0.19 0 398 16096 16012 15896 15812 15696 16055 15855 133 4770 1000 11460 10 1 13300000 2123 16.20 0.43 12 0.02 985.00 36859.00 20450 20240430 -21.96 14500 20250411 10.07 17390 -8.22 20250108 14500 10.07 20250411 20050 -20.40 20240603 14500 10.07 20250411 0.13 Y 003120 1000 133 억 25414 N N 374 N 00 N
12 20250509 140138 57 100.00 KOSPI 제약 N N N N N 15950 20 2 0.13 27055420 1696 30.74 15980 15990 15930 20700 11160 15930 15952.49 0.19 0 170 16096 16012 15896 15812 15696 16055 15855 133 4770 1000 11460 10 1 13300000 2121 16.19 0.43 12 0.01 985.00 36859.00 20450 20240430 -22.00 14500 20250411 10.00 17390 -8.28 20250108 14500 10.00 20250411 20050 -20.45 20240603 14500 10.00 20250411 0.13 Y 003120 1000 133 억 25414 N N 374 N 00 N