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
003520/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
20250512,160141,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2005,0,3,0.00,344375093,172554,187.03,2005,2020,1992,2605,1405,2005,1995.75,3.15,0,-44119,2041,2022,2011,1992,1981,2017,1987,914,600,500,1440,5,1,182892731,3667,286.43,4.08,12,0.09,7.00,491.00,2790,20240911,-28.14,1823,20241210,9.98,2220,-9.68,20250106,1830,9.56,20250407,2790,-28.14,20240911,1823,9.98,20241210,0.27,Y,003520,500,914 억,,5756640,N,N,2224,N,00,N
20250512,150142,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2005,0,3,0.00,338122053,169433,183.65,2005,2020,1992,2605,1405,2005,1995.61,3.15,0,-44294,2041,2022,2011,1992,1981,2017,1987,914,600,500,1440,5,1,182892731,3667,286.43,4.08,12,0.09,7.00,491.00,2790,20240911,-28.14,1823,20241210,9.98,2220,-9.68,20250106,1830,9.56,20250407,2790,-28.14,20240911,1823,9.98,20241210,0.27,Y,003520,500,914 억,,5756640,N,N,2046,N,00,N
20250512,140143,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,1999,-6,5,-0.30,304603481,152664,165.47,2005,2020,1992,2605,1405,2005,1995.25,3.15,0,-48682,2041,2022,2011,1992,1981,2017,1987,914,600,500,1440,1,1,182892731,3656,285.57,4.07,12,0.08,7.00,491.00,2790,20240911,-28.35,1823,20241210,9.65,2220,-9.95,20250106,1830,9.23,20250407,2790,-28.35,20240911,1823,9.65,20241210,0.27,Y,003520,500,914 억,,5756640,N,N,2046,N,00,N
20250512,130142,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,1997,-8,5,-0.40,281526591,141115,152.95,2005,2020,1992,2605,1405,2005,1995.02,3.15,0,-48294,2041,2022,2011,1992,1981,2017,1987,914,600,500,1440,1,1,182892731,3652,285.29,4.07,12,0.08,7.00,491.00,2790,20240911,-28.42,1823,20241210,9.54,2220,-10.05,20250106,1830,9.13,20250407,2790,-28.42,20240911,1823,9.54,20241210,0.27,Y,003520,500,914 억,,5756640,N,N,2046,N,00,N
20250512,120143,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,1993,-12,5,-0.60,241734071,121153,131.32,2005,2020,1992,2605,1405,2005,1995.28,3.15,0,-43407,2041,2022,2011,1992,1981,2017,1987,914,600,500,1440,1,1,182892731,3645,284.71,4.06,12,0.07,7.00,491.00,2790,20240911,-28.57,1823,20241210,9.33,2220,-10.23,20250106,1830,8.91,20250407,2790,-28.57,20240911,1823,9.33,20241210,0.27,Y,003520,500,914 억,,5756640,N,N,2046,N,00,N
20250512,110143,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,1994,-11,5,-0.55,161601750,80968,87.76,2005,2020,1992,2605,1405,2005,1995.87,3.15,0,-22688,2041,2022,2011,1992,1981,2017,1987,914,600,500,1440,1,1,182892731,3647,284.86,4.06,12,0.04,7.00,491.00,2790,20240911,-28.53,1823,20241210,9.38,2220,-10.18,20250106,1830,8.96,20250407,2790,-28.53,20240911,1823,9.38,20241210,0.27,Y,003520,500,914 억,,5756640,N,N,2046,N,00,N
20250512,100143,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,1997,-8,5,-0.40,73414925,36771,39.86,2005,2020,1992,2605,1405,2005,1996.54,3.15,0,-5724,2041,2022,2011,1992,1981,2017,1987,914,600,500,1440,1,1,182892731,3652,285.29,4.07,12,0.02,7.00,491.00,2790,20240911,-28.42,1823,20241210,9.54,2220,-10.05,20250106,1830,9.13,20250407,2790,-28.42,20240911,1823,9.54,20241210,0.27,Y,003520,500,914 억,,5756640,N,N,2046,N,00,N
20250512,090143,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2005,0,3,0.00,288720,144,0.16,2005,2005,2005,2605,1405,2005,2005.00,3.15,0,-123,2041,2022,2011,1992,1981,2017,1987,914,600,500,1440,5,1,182892731,3667,286.43,4.08,12,0.00,7.00,491.00,2790,20240911,-28.14,1823,20241210,9.98,2220,-9.68,20250106,1830,9.56,20250407,2790,-28.14,20240911,1823,9.98,20241210,0.27,Y,003520,500,914 억,,5756640,N,N,2046,N,00,N
20250509,160142,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2005,-10,5,-0.50,185086742,92224,273.52,2030,2030,2000,2615,1415,2015,2006.93,3.16,0,-19829,2038,2026,2013,2001,1988,2020,1995,914,600,500,1450,5,1,182892731,3667,286.43,4.08,12,0.05,7.00,491.00,2790,20240911,-28.14,1823,20241210,9.98,2220,-9.68,20250106,1830,9.56,20250407,2790,-28.14,20240911,1823,9.98,20241210,0.28,Y,003520,500,914 억,,5786660,N,N,2046,N,00,N
20250509,150142,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2010,-5,5,-0.25,175560407,87473,259.43,2030,2030,2000,2615,1415,2015,2007.02,3.16,0,-19862,2038,2026,2013,2001,1988,2020,1995,914,600,500,1450,5,1,182892731,3676,287.14,4.09,12,0.05,7.00,491.00,2790,20240911,-27.96,1823,20241210,10.26,2220,-9.46,20250106,1830,9.84,20250407,2790,-27.96,20240911,1823,10.26,20241210,0.28,Y,003520,500,914 억,,5786660,N,N,468,N,00,N
20250509,140142,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2015,0,3,0.00,165594397,82503,244.69,2030,2030,2000,2615,1415,2015,2007.13,3.16,0,-16820,2038,2026,2013,2001,1988,2020,1995,914,600,500,1450,5,1,182892731,3685,287.86,4.10,12,0.05,7.00,491.00,2790,20240911,-27.78,1823,20241210,10.53,2220,-9.23,20250106,1830,10.11,20250407,2790,-27.78,20240911,1823,10.53,20241210,0.28,Y,003520,500,914 억,,5786660,N,N,468,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 160141 55 60.00 KOSPI 제약 N N N Y 60 N 2005 0 3 0.00 344375093 172554 187.03 2005 2020 1992 2605 1405 2005 1995.75 3.15 0 -44119 2041 2022 2011 1992 1981 2017 1987 914 600 500 1440 5 1 182892731 3667 286.43 4.08 12 0.09 7.00 491.00 2790 20240911 -28.14 1823 20241210 9.98 2220 -9.68 20250106 1830 9.56 20250407 2790 -28.14 20240911 1823 9.98 20241210 0.27 Y 003520 500 914 억 5756640 N N 2224 N 00 N
3 20250512 150142 55 60.00 KOSPI 제약 N N N Y 60 N 2005 0 3 0.00 338122053 169433 183.65 2005 2020 1992 2605 1405 2005 1995.61 3.15 0 -44294 2041 2022 2011 1992 1981 2017 1987 914 600 500 1440 5 1 182892731 3667 286.43 4.08 12 0.09 7.00 491.00 2790 20240911 -28.14 1823 20241210 9.98 2220 -9.68 20250106 1830 9.56 20250407 2790 -28.14 20240911 1823 9.98 20241210 0.27 Y 003520 500 914 억 5756640 N N 2046 N 00 N
4 20250512 140143 55 60.00 KOSPI 제약 N N N Y 60 N 1999 -6 5 -0.30 304603481 152664 165.47 2005 2020 1992 2605 1405 2005 1995.25 3.15 0 -48682 2041 2022 2011 1992 1981 2017 1987 914 600 500 1440 1 1 182892731 3656 285.57 4.07 12 0.08 7.00 491.00 2790 20240911 -28.35 1823 20241210 9.65 2220 -9.95 20250106 1830 9.23 20250407 2790 -28.35 20240911 1823 9.65 20241210 0.27 Y 003520 500 914 억 5756640 N N 2046 N 00 N
5 20250512 130142 55 60.00 KOSPI 제약 N N N Y 60 N 1997 -8 5 -0.40 281526591 141115 152.95 2005 2020 1992 2605 1405 2005 1995.02 3.15 0 -48294 2041 2022 2011 1992 1981 2017 1987 914 600 500 1440 1 1 182892731 3652 285.29 4.07 12 0.08 7.00 491.00 2790 20240911 -28.42 1823 20241210 9.54 2220 -10.05 20250106 1830 9.13 20250407 2790 -28.42 20240911 1823 9.54 20241210 0.27 Y 003520 500 914 억 5756640 N N 2046 N 00 N
6 20250512 120143 55 60.00 KOSPI 제약 N N N Y 60 N 1993 -12 5 -0.60 241734071 121153 131.32 2005 2020 1992 2605 1405 2005 1995.28 3.15 0 -43407 2041 2022 2011 1992 1981 2017 1987 914 600 500 1440 1 1 182892731 3645 284.71 4.06 12 0.07 7.00 491.00 2790 20240911 -28.57 1823 20241210 9.33 2220 -10.23 20250106 1830 8.91 20250407 2790 -28.57 20240911 1823 9.33 20241210 0.27 Y 003520 500 914 억 5756640 N N 2046 N 00 N
7 20250512 110143 55 60.00 KOSPI 제약 N N N Y 60 N 1994 -11 5 -0.55 161601750 80968 87.76 2005 2020 1992 2605 1405 2005 1995.87 3.15 0 -22688 2041 2022 2011 1992 1981 2017 1987 914 600 500 1440 1 1 182892731 3647 284.86 4.06 12 0.04 7.00 491.00 2790 20240911 -28.53 1823 20241210 9.38 2220 -10.18 20250106 1830 8.96 20250407 2790 -28.53 20240911 1823 9.38 20241210 0.27 Y 003520 500 914 억 5756640 N N 2046 N 00 N
8 20250512 100143 55 60.00 KOSPI 제약 N N N Y 60 N 1997 -8 5 -0.40 73414925 36771 39.86 2005 2020 1992 2605 1405 2005 1996.54 3.15 0 -5724 2041 2022 2011 1992 1981 2017 1987 914 600 500 1440 1 1 182892731 3652 285.29 4.07 12 0.02 7.00 491.00 2790 20240911 -28.42 1823 20241210 9.54 2220 -10.05 20250106 1830 9.13 20250407 2790 -28.42 20240911 1823 9.54 20241210 0.27 Y 003520 500 914 억 5756640 N N 2046 N 00 N
9 20250512 090143 55 60.00 KOSPI 제약 N N N Y 60 N 2005 0 3 0.00 288720 144 0.16 2005 2005 2005 2605 1405 2005 2005.00 3.15 0 -123 2041 2022 2011 1992 1981 2017 1987 914 600 500 1440 5 1 182892731 3667 286.43 4.08 12 0.00 7.00 491.00 2790 20240911 -28.14 1823 20241210 9.98 2220 -9.68 20250106 1830 9.56 20250407 2790 -28.14 20240911 1823 9.98 20241210 0.27 Y 003520 500 914 억 5756640 N N 2046 N 00 N
10 20250509 160142 55 60.00 KOSPI 제약 N N N Y 60 N 2005 -10 5 -0.50 185086742 92224 273.52 2030 2030 2000 2615 1415 2015 2006.93 3.16 0 -19829 2038 2026 2013 2001 1988 2020 1995 914 600 500 1450 5 1 182892731 3667 286.43 4.08 12 0.05 7.00 491.00 2790 20240911 -28.14 1823 20241210 9.98 2220 -9.68 20250106 1830 9.56 20250407 2790 -28.14 20240911 1823 9.98 20241210 0.28 Y 003520 500 914 억 5786660 N N 2046 N 00 N
11 20250509 150142 55 60.00 KOSPI 제약 N N N Y 60 N 2010 -5 5 -0.25 175560407 87473 259.43 2030 2030 2000 2615 1415 2015 2007.02 3.16 0 -19862 2038 2026 2013 2001 1988 2020 1995 914 600 500 1450 5 1 182892731 3676 287.14 4.09 12 0.05 7.00 491.00 2790 20240911 -27.96 1823 20241210 10.26 2220 -9.46 20250106 1830 9.84 20250407 2790 -27.96 20240911 1823 10.26 20241210 0.28 Y 003520 500 914 억 5786660 N N 468 N 00 N
12 20250509 140142 55 60.00 KOSPI 제약 N N N Y 60 N 2015 0 3 0.00 165594397 82503 244.69 2030 2030 2000 2615 1415 2015 2007.13 3.16 0 -16820 2038 2026 2013 2001 1988 2020 1995 914 600 500 1450 5 1 182892731 3685 287.86 4.10 12 0.05 7.00 491.00 2790 20240911 -27.78 1823 20241210 10.53 2220 -9.23 20250106 1830 10.11 20250407 2790 -27.78 20240911 1823 10.53 20241210 0.28 Y 003520 500 914 억 5786660 N N 468 N 00 N