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
003220/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
20250512,160138,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13800,110,2,0.80,757705870,55084,144.32,13680,13840,13640,17790,9590,13690,13755.45,14.53,0,9804,13936,13812,13736,13612,13536,13775,13575,112,4100,500,10400,10,1,22427583,3095,21.77,1.07,12,0.25,634.00,12946.00,20700,20240717,-33.33,12370,20250411,11.56,15910,-13.26,20250106,12370,11.56,20250411,20700,-33.33,20240717,12370,11.56,20250411,2.68,Y,003220,500,112 억,,3259807,N,N,8060,N,00,N
20250512,150139,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13780,90,2,0.66,729582850,53043,138.97,13680,13840,13640,17790,9590,13690,13754.55,14.53,0,9563,13936,13812,13736,13612,13536,13775,13575,112,4100,500,10400,10,1,22427583,3091,21.74,1.06,12,0.24,634.00,12946.00,20700,20240717,-33.43,12370,20250411,11.40,15910,-13.39,20250106,12370,11.40,20250411,20700,-33.43,20240717,12370,11.40,20250411,2.68,Y,003220,500,112 억,,3259807,N,N,12898,N,00,N
20250512,140139,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13800,110,2,0.80,653330910,47501,124.45,13680,13840,13640,17790,9590,13690,13754.05,14.53,0,7953,13936,13812,13736,13612,13536,13775,13575,112,4100,500,10400,10,1,22427583,3095,21.77,1.07,12,0.21,634.00,12946.00,20700,20240717,-33.33,12370,20250411,11.56,15910,-13.26,20250106,12370,11.56,20250411,20700,-33.33,20240717,12370,11.56,20250411,2.68,Y,003220,500,112 억,,3259807,N,N,12898,N,00,N
20250512,130139,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13800,110,2,0.80,536363930,39031,102.26,13680,13840,13640,17790,9590,13690,13742.00,14.53,0,8054,13936,13812,13736,13612,13536,13775,13575,112,4100,500,10400,10,1,22427583,3095,21.77,1.07,12,0.17,634.00,12946.00,20700,20240717,-33.33,12370,20250411,11.56,15910,-13.26,20250106,12370,11.56,20250411,20700,-33.33,20240717,12370,11.56,20250411,2.68,Y,003220,500,112 억,,3259807,N,N,12898,N,00,N
20250512,120140,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13800,110,2,0.80,498556170,36292,95.08,13680,13840,13640,17790,9590,13690,13737.36,14.53,0,8933,13936,13812,13736,13612,13536,13775,13575,112,4100,500,10400,10,1,22427583,3095,21.77,1.07,12,0.16,634.00,12946.00,20700,20240717,-33.33,12370,20250411,11.56,15910,-13.26,20250106,12370,11.56,20250411,20700,-33.33,20240717,12370,11.56,20250411,2.68,Y,003220,500,112 억,,3259807,N,N,12898,N,00,N
20250512,110140,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13840,150,2,1.10,463047470,33720,88.34,13680,13840,13640,17790,9590,13690,13732.13,14.53,0,8492,13936,13812,13736,13612,13536,13775,13575,112,4100,500,10400,10,1,22427583,3104,21.83,1.07,12,0.15,634.00,12946.00,20700,20240717,-33.14,12370,20250411,11.88,15910,-13.01,20250106,12370,11.88,20250411,20700,-33.14,20240717,12370,11.88,20250411,2.68,Y,003220,500,112 억,,3259807,N,N,12898,N,00,N
20250512,100140,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13800,110,2,0.80,340714240,24859,65.13,13680,13820,13640,17790,9590,13690,13705.87,14.53,0,6178,13936,13812,13736,13612,13536,13775,13575,112,4100,500,10400,10,1,22427583,3095,21.77,1.07,12,0.11,634.00,12946.00,20700,20240717,-33.33,12370,20250411,11.56,15910,-13.26,20250106,12370,11.56,20250411,20700,-33.33,20240717,12370,11.56,20250411,2.68,Y,003220,500,112 억,,3259807,N,N,12898,N,00,N
20250512,090140,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13700,10,2,0.07,78315320,5725,15.00,13680,13700,13650,17790,9590,13690,13679.53,14.53,0,5034,13936,13812,13736,13612,13536,13775,13575,112,4100,500,10400,10,1,22427583,3073,21.61,1.06,12,0.03,634.00,12946.00,20700,20240717,-33.82,12370,20250411,10.75,15910,-13.89,20250106,12370,10.75,20250411,20700,-33.82,20240717,12370,10.75,20250411,2.68,Y,003220,500,112 억,,3259807,N,N,12898,N,00,N
20250509,160139,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13690,-120,5,-0.87,523831210,38169,87.19,13800,13860,13660,17950,9670,13810,13723.99,14.60,0,-9965,14090,13950,13800,13660,13510,13875,13585,112,4140,500,10490,10,1,22427583,3070,21.59,1.06,12,0.17,634.00,12946.00,20700,20240717,-33.86,12370,20250411,10.67,15910,-13.95,20250106,12370,10.67,20250411,20700,-33.86,20240717,12370,10.67,20250411,2.64,Y,003220,500,112 억,,3273904,N,N,12898,N,00,N
20250509,150139,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13700,-110,5,-0.80,466102860,33955,77.56,13800,13860,13660,17950,9670,13810,13727.07,14.60,0,-9560,14090,13950,13800,13660,13510,13875,13585,112,4140,500,10490,10,1,22427583,3073,21.61,1.06,12,0.15,634.00,12946.00,20700,20240717,-33.82,12370,20250411,10.75,15910,-13.89,20250106,12370,10.75,20250411,20700,-33.82,20240717,12370,10.75,20250411,2.64,Y,003220,500,112 억,,3273904,N,N,6235,N,00,N
20250509,140139,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13700,-110,5,-0.80,409318470,29807,68.09,13800,13860,13660,17950,9670,13810,13732.29,14.60,0,-10152,14090,13950,13800,13660,13510,13875,13585,112,4140,500,10490,10,1,22427583,3073,21.61,1.06,12,0.13,634.00,12946.00,20700,20240717,-33.82,12370,20250411,10.75,15910,-13.89,20250106,12370,10.75,20250411,20700,-33.82,20240717,12370,10.75,20250411,2.64,Y,003220,500,112 억,,3273904,N,N,6235,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 160138 55 40.00 KOSPI 제약 N N N Y 40 N 13800 110 2 0.80 757705870 55084 144.32 13680 13840 13640 17790 9590 13690 13755.45 14.53 0 9804 13936 13812 13736 13612 13536 13775 13575 112 4100 500 10400 10 1 22427583 3095 21.77 1.07 12 0.25 634.00 12946.00 20700 20240717 -33.33 12370 20250411 11.56 15910 -13.26 20250106 12370 11.56 20250411 20700 -33.33 20240717 12370 11.56 20250411 2.68 Y 003220 500 112 억 3259807 N N 8060 N 00 N
3 20250512 150139 55 40.00 KOSPI 제약 N N N Y 40 N 13780 90 2 0.66 729582850 53043 138.97 13680 13840 13640 17790 9590 13690 13754.55 14.53 0 9563 13936 13812 13736 13612 13536 13775 13575 112 4100 500 10400 10 1 22427583 3091 21.74 1.06 12 0.24 634.00 12946.00 20700 20240717 -33.43 12370 20250411 11.40 15910 -13.39 20250106 12370 11.40 20250411 20700 -33.43 20240717 12370 11.40 20250411 2.68 Y 003220 500 112 억 3259807 N N 12898 N 00 N
4 20250512 140139 55 40.00 KOSPI 제약 N N N Y 40 N 13800 110 2 0.80 653330910 47501 124.45 13680 13840 13640 17790 9590 13690 13754.05 14.53 0 7953 13936 13812 13736 13612 13536 13775 13575 112 4100 500 10400 10 1 22427583 3095 21.77 1.07 12 0.21 634.00 12946.00 20700 20240717 -33.33 12370 20250411 11.56 15910 -13.26 20250106 12370 11.56 20250411 20700 -33.33 20240717 12370 11.56 20250411 2.68 Y 003220 500 112 억 3259807 N N 12898 N 00 N
5 20250512 130139 55 40.00 KOSPI 제약 N N N Y 40 N 13800 110 2 0.80 536363930 39031 102.26 13680 13840 13640 17790 9590 13690 13742.00 14.53 0 8054 13936 13812 13736 13612 13536 13775 13575 112 4100 500 10400 10 1 22427583 3095 21.77 1.07 12 0.17 634.00 12946.00 20700 20240717 -33.33 12370 20250411 11.56 15910 -13.26 20250106 12370 11.56 20250411 20700 -33.33 20240717 12370 11.56 20250411 2.68 Y 003220 500 112 억 3259807 N N 12898 N 00 N
6 20250512 120140 55 40.00 KOSPI 제약 N N N Y 40 N 13800 110 2 0.80 498556170 36292 95.08 13680 13840 13640 17790 9590 13690 13737.36 14.53 0 8933 13936 13812 13736 13612 13536 13775 13575 112 4100 500 10400 10 1 22427583 3095 21.77 1.07 12 0.16 634.00 12946.00 20700 20240717 -33.33 12370 20250411 11.56 15910 -13.26 20250106 12370 11.56 20250411 20700 -33.33 20240717 12370 11.56 20250411 2.68 Y 003220 500 112 억 3259807 N N 12898 N 00 N
7 20250512 110140 55 40.00 KOSPI 제약 N N N Y 40 N 13840 150 2 1.10 463047470 33720 88.34 13680 13840 13640 17790 9590 13690 13732.13 14.53 0 8492 13936 13812 13736 13612 13536 13775 13575 112 4100 500 10400 10 1 22427583 3104 21.83 1.07 12 0.15 634.00 12946.00 20700 20240717 -33.14 12370 20250411 11.88 15910 -13.01 20250106 12370 11.88 20250411 20700 -33.14 20240717 12370 11.88 20250411 2.68 Y 003220 500 112 억 3259807 N N 12898 N 00 N
8 20250512 100140 55 40.00 KOSPI 제약 N N N Y 40 N 13800 110 2 0.80 340714240 24859 65.13 13680 13820 13640 17790 9590 13690 13705.87 14.53 0 6178 13936 13812 13736 13612 13536 13775 13575 112 4100 500 10400 10 1 22427583 3095 21.77 1.07 12 0.11 634.00 12946.00 20700 20240717 -33.33 12370 20250411 11.56 15910 -13.26 20250106 12370 11.56 20250411 20700 -33.33 20240717 12370 11.56 20250411 2.68 Y 003220 500 112 억 3259807 N N 12898 N 00 N
9 20250512 090140 55 40.00 KOSPI 제약 N N N Y 40 N 13700 10 2 0.07 78315320 5725 15.00 13680 13700 13650 17790 9590 13690 13679.53 14.53 0 5034 13936 13812 13736 13612 13536 13775 13575 112 4100 500 10400 10 1 22427583 3073 21.61 1.06 12 0.03 634.00 12946.00 20700 20240717 -33.82 12370 20250411 10.75 15910 -13.89 20250106 12370 10.75 20250411 20700 -33.82 20240717 12370 10.75 20250411 2.68 Y 003220 500 112 억 3259807 N N 12898 N 00 N
10 20250509 160139 55 40.00 KOSPI 제약 N N N Y 40 N 13690 -120 5 -0.87 523831210 38169 87.19 13800 13860 13660 17950 9670 13810 13723.99 14.60 0 -9965 14090 13950 13800 13660 13510 13875 13585 112 4140 500 10490 10 1 22427583 3070 21.59 1.06 12 0.17 634.00 12946.00 20700 20240717 -33.86 12370 20250411 10.67 15910 -13.95 20250106 12370 10.67 20250411 20700 -33.86 20240717 12370 10.67 20250411 2.64 Y 003220 500 112 억 3273904 N N 12898 N 00 N
11 20250509 150139 55 40.00 KOSPI 제약 N N N Y 40 N 13700 -110 5 -0.80 466102860 33955 77.56 13800 13860 13660 17950 9670 13810 13727.07 14.60 0 -9560 14090 13950 13800 13660 13510 13875 13585 112 4140 500 10490 10 1 22427583 3073 21.61 1.06 12 0.15 634.00 12946.00 20700 20240717 -33.82 12370 20250411 10.75 15910 -13.89 20250106 12370 10.75 20250411 20700 -33.82 20240717 12370 10.75 20250411 2.64 Y 003220 500 112 억 3273904 N N 6235 N 00 N
12 20250509 140139 55 40.00 KOSPI 제약 N N N Y 40 N 13700 -110 5 -0.80 409318470 29807 68.09 13800 13860 13660 17950 9670 13810 13732.29 14.60 0 -10152 14090 13950 13800 13660 13510 13875 13585 112 4140 500 10490 10 1 22427583 3073 21.61 1.06 12 0.13 634.00 12946.00 20700 20240717 -33.82 12370 20250411 10.75 15910 -13.89 20250106 12370 10.75 20250411 20700 -33.82 20240717 12370 10.75 20250411 2.64 Y 003220 500 112 억 3273904 N N 6235 N 00 N