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
011000/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
20250512,160241,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2060,-15,5,-0.72,611100935,295617,70.00,2050,2085,2040,2695,1455,2075,2067.20,9.56,0,5802,2155,2115,2080,2040,2005,2097,2022,800,620,1000,1450,5,1,80039035,1649,-3.38,1.86,12,0.37,-609.00,1106.00,4735,20240809,-56.49,1830,20250407,12.57,3040,-32.24,20250109,1830,12.57,20250407,4735,-56.49,20240809,1830,12.57,20250407,0.00,Y,011000,1000,800 억,,7649811,N,N,38613,N,00,N
20250512,150243,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2065,-10,5,-0.48,579974465,280530,66.43,2050,2085,2040,2695,1455,2075,2067.42,9.56,0,12433,2155,2115,2080,2040,2005,2097,2022,800,620,1000,1450,5,1,80039035,1653,-3.39,1.87,12,0.35,-609.00,1106.00,4735,20240809,-56.39,1830,20250407,12.84,3040,-32.07,20250109,1830,12.84,20250407,4735,-56.39,20240809,1830,12.84,20250407,0.00,Y,011000,1000,800 억,,7649811,N,N,61143,N,00,N
20250512,140243,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2070,-5,5,-0.24,539494850,260913,61.79,2050,2085,2040,2695,1455,2075,2067.72,9.56,0,14370,2155,2115,2080,2040,2005,2097,2022,800,620,1000,1450,5,1,80039035,1657,-3.40,1.87,12,0.33,-609.00,1106.00,4735,20240809,-56.28,1830,20250407,13.11,3040,-31.91,20250109,1830,13.11,20250407,4735,-56.28,20240809,1830,13.11,20250407,0.00,Y,011000,1000,800 억,,7649811,N,N,61143,N,00,N
20250512,130243,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2070,-5,5,-0.24,487868020,235899,55.86,2050,2085,2040,2695,1455,2075,2068.12,9.56,0,15579,2155,2115,2080,2040,2005,2097,2022,800,620,1000,1450,5,1,80039035,1657,-3.40,1.87,12,0.29,-609.00,1106.00,4735,20240809,-56.28,1830,20250407,13.11,3040,-31.91,20250109,1830,13.11,20250407,4735,-56.28,20240809,1830,13.11,20250407,0.00,Y,011000,1000,800 억,,7649811,N,N,61143,N,00,N
20250512,120243,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2075,0,3,0.00,420422725,203288,48.14,2050,2085,2040,2695,1455,2075,2068.11,9.56,0,8433,2155,2115,2080,2040,2005,2097,2022,800,620,1000,1450,5,1,80039035,1661,-3.41,1.88,12,0.25,-609.00,1106.00,4735,20240809,-56.18,1830,20250407,13.39,3040,-31.74,20250109,1830,13.39,20250407,4735,-56.18,20240809,1830,13.39,20250407,0.00,Y,011000,1000,800 억,,7649811,N,N,61143,N,00,N
20250512,110243,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2085,10,2,0.48,312442135,151243,35.82,2050,2085,2040,2695,1455,2075,2065.83,9.56,0,31781,2155,2115,2080,2040,2005,2097,2022,800,620,1000,1450,5,1,80039035,1669,-3.42,1.89,12,0.19,-609.00,1106.00,4735,20240809,-55.97,1830,20250407,13.93,3040,-31.41,20250109,1830,13.93,20250407,4735,-55.97,20240809,1830,13.93,20250407,0.00,Y,011000,1000,800 억,,7649811,N,N,61143,N,00,N
20250512,100243,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2075,0,3,0.00,228098175,110665,26.21,2050,2085,2040,2695,1455,2075,2061.16,9.56,0,7118,2155,2115,2080,2040,2005,2097,2022,800,620,1000,1450,5,1,80039035,1661,-3.41,1.88,12,0.14,-609.00,1106.00,4735,20240809,-56.18,1830,20250407,13.39,3040,-31.74,20250109,1830,13.39,20250407,4735,-56.18,20240809,1830,13.39,20250407,0.00,Y,011000,1000,800 억,,7649811,N,N,61143,N,00,N
20250512,090243,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2085,10,2,0.48,27126040,13213,3.13,2050,2085,2050,2695,1455,2075,2052.98,9.56,0,8877,2155,2115,2080,2040,2005,2097,2022,800,620,1000,1450,5,1,80039035,1669,-3.42,1.89,12,0.02,-609.00,1106.00,4735,20240809,-55.97,1830,20250407,13.93,3040,-31.41,20250109,1830,13.93,20250407,4735,-55.97,20240809,1830,13.93,20250407,0.00,Y,011000,1000,800 억,,7649811,N,N,61143,N,00,N
20250509,160241,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2075,-45,5,-2.12,871977470,422213,161.78,2120,2120,2045,2755,1485,2120,2065.25,9.60,0,-30701,2206,2162,2126,2082,2046,2185,2105,800,635,1000,1480,5,1,80039035,1661,-3.41,1.88,12,0.53,-609.00,1106.00,4735,20240809,-56.18,1830,20250407,13.39,3040,-31.74,20250109,1830,13.39,20250407,4735,-56.18,20240809,1830,13.39,20250407,0.00,Y,011000,1000,800 억,,7680631,N,N,61143,N,00,N
20250509,150242,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2065,-55,5,-2.59,808949520,391795,150.12,2120,2120,2045,2755,1485,2120,2064.73,9.60,0,-27597,2206,2162,2126,2082,2046,2185,2105,800,635,1000,1480,5,1,80039035,1653,-3.39,1.87,12,0.49,-609.00,1106.00,4735,20240809,-56.39,1830,20250407,12.84,3040,-32.07,20250109,1830,12.84,20250407,4735,-56.39,20240809,1830,12.84,20250407,0.00,Y,011000,1000,800 억,,7680631,N,N,37194,N,00,N
20250509,140242,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2055,-65,5,-3.07,732909240,354960,136.01,2120,2120,2045,2755,1485,2120,2064.77,9.60,0,-15729,2206,2162,2126,2082,2046,2185,2105,800,635,1000,1480,5,1,80039035,1645,-3.37,1.86,12,0.44,-609.00,1106.00,4735,20240809,-56.60,1830,20250407,12.30,3040,-32.40,20250109,1830,12.30,20250407,4735,-56.60,20240809,1830,12.30,20250407,0.00,Y,011000,1000,800 억,,7680631,N,N,37194,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 160241 57 100.00 KOSPI 제약 N N N N N 2060 -15 5 -0.72 611100935 295617 70.00 2050 2085 2040 2695 1455 2075 2067.20 9.56 0 5802 2155 2115 2080 2040 2005 2097 2022 800 620 1000 1450 5 1 80039035 1649 -3.38 1.86 12 0.37 -609.00 1106.00 4735 20240809 -56.49 1830 20250407 12.57 3040 -32.24 20250109 1830 12.57 20250407 4735 -56.49 20240809 1830 12.57 20250407 0.00 Y 011000 1000 800 억 7649811 N N 38613 N 00 N
3 20250512 150243 57 100.00 KOSPI 제약 N N N N N 2065 -10 5 -0.48 579974465 280530 66.43 2050 2085 2040 2695 1455 2075 2067.42 9.56 0 12433 2155 2115 2080 2040 2005 2097 2022 800 620 1000 1450 5 1 80039035 1653 -3.39 1.87 12 0.35 -609.00 1106.00 4735 20240809 -56.39 1830 20250407 12.84 3040 -32.07 20250109 1830 12.84 20250407 4735 -56.39 20240809 1830 12.84 20250407 0.00 Y 011000 1000 800 억 7649811 N N 61143 N 00 N
4 20250512 140243 57 100.00 KOSPI 제약 N N N N N 2070 -5 5 -0.24 539494850 260913 61.79 2050 2085 2040 2695 1455 2075 2067.72 9.56 0 14370 2155 2115 2080 2040 2005 2097 2022 800 620 1000 1450 5 1 80039035 1657 -3.40 1.87 12 0.33 -609.00 1106.00 4735 20240809 -56.28 1830 20250407 13.11 3040 -31.91 20250109 1830 13.11 20250407 4735 -56.28 20240809 1830 13.11 20250407 0.00 Y 011000 1000 800 억 7649811 N N 61143 N 00 N
5 20250512 130243 57 100.00 KOSPI 제약 N N N N N 2070 -5 5 -0.24 487868020 235899 55.86 2050 2085 2040 2695 1455 2075 2068.12 9.56 0 15579 2155 2115 2080 2040 2005 2097 2022 800 620 1000 1450 5 1 80039035 1657 -3.40 1.87 12 0.29 -609.00 1106.00 4735 20240809 -56.28 1830 20250407 13.11 3040 -31.91 20250109 1830 13.11 20250407 4735 -56.28 20240809 1830 13.11 20250407 0.00 Y 011000 1000 800 억 7649811 N N 61143 N 00 N
6 20250512 120243 57 100.00 KOSPI 제약 N N N N N 2075 0 3 0.00 420422725 203288 48.14 2050 2085 2040 2695 1455 2075 2068.11 9.56 0 8433 2155 2115 2080 2040 2005 2097 2022 800 620 1000 1450 5 1 80039035 1661 -3.41 1.88 12 0.25 -609.00 1106.00 4735 20240809 -56.18 1830 20250407 13.39 3040 -31.74 20250109 1830 13.39 20250407 4735 -56.18 20240809 1830 13.39 20250407 0.00 Y 011000 1000 800 억 7649811 N N 61143 N 00 N
7 20250512 110243 57 100.00 KOSPI 제약 N N N N N 2085 10 2 0.48 312442135 151243 35.82 2050 2085 2040 2695 1455 2075 2065.83 9.56 0 31781 2155 2115 2080 2040 2005 2097 2022 800 620 1000 1450 5 1 80039035 1669 -3.42 1.89 12 0.19 -609.00 1106.00 4735 20240809 -55.97 1830 20250407 13.93 3040 -31.41 20250109 1830 13.93 20250407 4735 -55.97 20240809 1830 13.93 20250407 0.00 Y 011000 1000 800 억 7649811 N N 61143 N 00 N
8 20250512 100243 57 100.00 KOSPI 제약 N N N N N 2075 0 3 0.00 228098175 110665 26.21 2050 2085 2040 2695 1455 2075 2061.16 9.56 0 7118 2155 2115 2080 2040 2005 2097 2022 800 620 1000 1450 5 1 80039035 1661 -3.41 1.88 12 0.14 -609.00 1106.00 4735 20240809 -56.18 1830 20250407 13.39 3040 -31.74 20250109 1830 13.39 20250407 4735 -56.18 20240809 1830 13.39 20250407 0.00 Y 011000 1000 800 억 7649811 N N 61143 N 00 N
9 20250512 090243 57 100.00 KOSPI 제약 N N N N N 2085 10 2 0.48 27126040 13213 3.13 2050 2085 2050 2695 1455 2075 2052.98 9.56 0 8877 2155 2115 2080 2040 2005 2097 2022 800 620 1000 1450 5 1 80039035 1669 -3.42 1.89 12 0.02 -609.00 1106.00 4735 20240809 -55.97 1830 20250407 13.93 3040 -31.41 20250109 1830 13.93 20250407 4735 -55.97 20240809 1830 13.93 20250407 0.00 Y 011000 1000 800 억 7649811 N N 61143 N 00 N
10 20250509 160241 57 100.00 KOSPI 제약 N N N N N 2075 -45 5 -2.12 871977470 422213 161.78 2120 2120 2045 2755 1485 2120 2065.25 9.60 0 -30701 2206 2162 2126 2082 2046 2185 2105 800 635 1000 1480 5 1 80039035 1661 -3.41 1.88 12 0.53 -609.00 1106.00 4735 20240809 -56.18 1830 20250407 13.39 3040 -31.74 20250109 1830 13.39 20250407 4735 -56.18 20240809 1830 13.39 20250407 0.00 Y 011000 1000 800 억 7680631 N N 61143 N 00 N
11 20250509 150242 57 100.00 KOSPI 제약 N N N N N 2065 -55 5 -2.59 808949520 391795 150.12 2120 2120 2045 2755 1485 2120 2064.73 9.60 0 -27597 2206 2162 2126 2082 2046 2185 2105 800 635 1000 1480 5 1 80039035 1653 -3.39 1.87 12 0.49 -609.00 1106.00 4735 20240809 -56.39 1830 20250407 12.84 3040 -32.07 20250109 1830 12.84 20250407 4735 -56.39 20240809 1830 12.84 20250407 0.00 Y 011000 1000 800 억 7680631 N N 37194 N 00 N
12 20250509 140242 57 100.00 KOSPI 제약 N N N N N 2055 -65 5 -3.07 732909240 354960 136.01 2120 2120 2045 2755 1485 2120 2064.77 9.60 0 -15729 2206 2162 2126 2082 2046 2185 2105 800 635 1000 1480 5 1 80039035 1645 -3.37 1.86 12 0.44 -609.00 1106.00 4735 20240809 -56.60 1830 20250407 12.30 3040 -32.40 20250109 1830 12.30 20250407 4735 -56.60 20240809 1830 12.30 20250407 0.00 Y 011000 1000 800 억 7680631 N N 37194 N 00 N