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
293480/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
20250512,161012,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11540,70,2,0.61,166148050,14543,124.22,11470,11540,11370,14910,8030,11470,11424.61,0.00,0,4293,11650,11560,11480,11390,11310,11520,11350,89,3440,500,8480,10,1,17772946,2051,9.65,0.64,12,0.08,1196.00,18010.00,13580,20240507,-15.02,10050,20250325,14.83,11990,-3.75,20250423,10050,14.83,20250325,13300,-13.23,20240520,10050,14.83,20250325,0.67,Y,293480,500,88 억,,0,N,N,18,N,00,N
20250512,151023,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11490,20,2,0.17,163674720,14328,122.39,11470,11530,11370,14910,8030,11470,11423.42,0.00,0,4441,11650,11560,11480,11390,11310,11520,11350,89,3440,500,8480,10,1,17772946,2042,9.61,0.64,12,0.08,1196.00,18010.00,13580,20240507,-15.39,10050,20250325,14.33,11990,-4.17,20250423,10050,14.33,20250325,13300,-13.61,20240520,10050,14.33,20250325,0.67,Y,293480,500,88 억,,0,N,N,24,N,00,N
20250512,141021,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11480,10,2,0.09,154679090,13545,115.70,11470,11500,11370,14910,8030,11470,11419.64,0.00,0,4429,11650,11560,11480,11390,11310,11520,11350,89,3440,500,8480,10,1,17772946,2040,9.60,0.64,12,0.08,1196.00,18010.00,13580,20240507,-15.46,10050,20250325,14.23,11990,-4.25,20250423,10050,14.23,20250325,13300,-13.68,20240520,10050,14.23,20250325,0.67,Y,293480,500,88 억,,0,N,N,24,N,00,N
20250512,131021,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11460,-10,5,-0.09,150670000,13196,112.72,11470,11490,11370,14910,8030,11470,11417.85,0.00,0,4559,11650,11560,11480,11390,11310,11520,11350,89,3440,500,8480,10,1,17772946,2037,9.58,0.64,12,0.07,1196.00,18010.00,13580,20240507,-15.61,10050,20250325,14.03,11990,-4.42,20250423,10050,14.03,20250325,13300,-13.83,20240520,10050,14.03,20250325,0.67,Y,293480,500,88 억,,0,N,N,24,N,00,N
20250512,121021,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11440,-30,5,-0.26,148917940,13043,111.41,11470,11490,11370,14910,8030,11470,11417.46,0.00,0,4694,11650,11560,11480,11390,11310,11520,11350,89,3440,500,8480,10,1,17772946,2033,9.57,0.64,12,0.07,1196.00,18010.00,13580,20240507,-15.76,10050,20250325,13.83,11990,-4.59,20250423,10050,13.83,20250325,13300,-13.98,20240520,10050,13.83,20250325,0.67,Y,293480,500,88 억,,0,N,N,24,N,00,N
20250512,111020,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11450,-20,5,-0.17,144890150,12691,108.41,11470,11480,11370,14910,8030,11470,11416.76,0.00,0,4854,11650,11560,11480,11390,11310,11520,11350,89,3440,500,8480,10,1,17772946,2035,9.57,0.64,12,0.07,1196.00,18010.00,13580,20240507,-15.68,10050,20250325,13.93,11990,-4.50,20250423,10050,13.93,20250325,13300,-13.91,20240520,10050,13.93,20250325,0.67,Y,293480,500,88 억,,0,N,N,24,N,00,N
20250512,101018,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11440,-30,5,-0.26,72035250,6317,53.96,11470,11480,11370,14910,8030,11470,11403.40,0.00,0,1419,11650,11560,11480,11390,11310,11520,11350,89,3440,500,8480,10,1,17772946,2033,9.57,0.64,12,0.04,1196.00,18010.00,13580,20240507,-15.76,10050,20250325,13.83,11990,-4.59,20250423,10050,13.83,20250325,13300,-13.98,20240520,10050,13.83,20250325,0.67,Y,293480,500,88 억,,0,N,N,24,N,00,N
20250512,091021,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11470,0,3,0.00,355580,31,0.26,11470,11480,11470,14910,8030,11470,11470.32,0.00,0,-23,11650,11560,11480,11390,11310,11520,11350,89,3440,500,8480,10,1,17772946,2039,9.59,0.64,12,0.00,1196.00,18010.00,13580,20240507,-15.54,10050,20250325,14.13,11990,-4.34,20250423,10050,14.13,20250325,13300,-13.76,20240520,10050,14.13,20250325,0.67,Y,293480,500,88 억,,0,N,N,24,N,00,N
20250509,161012,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11470,-80,5,-0.69,133967755,11707,141.42,11570,11570,11400,15010,8090,11550,11443.39,0.00,0,-1828,11756,11652,11526,11422,11296,11705,11475,89,3460,500,8540,10,1,17772946,2039,9.59,0.64,12,0.07,1196.00,18010.00,13580,20240507,-15.54,10050,20250325,14.13,11990,-4.34,20250423,10050,14.13,20250325,13480,-14.91,20240509,10050,14.13,20250325,0.68,Y,293480,500,88 억,,0,N,N,24,N,00,N
20250509,151023,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11430,-120,5,-1.04,129220745,11292,136.41,11570,11570,11400,15010,8090,11550,11443.57,0.00,0,-1668,11756,11652,11526,11422,11296,11705,11475,89,3460,500,8540,10,1,17772946,2031,9.56,0.63,12,0.06,1196.00,18010.00,13580,20240507,-15.83,10050,20250325,13.73,11990,-4.67,20250423,10050,13.73,20250325,13480,-15.21,20240509,10050,13.73,20250325,0.68,Y,293480,500,88 억,,0,N,N,0,N,00,N
20250509,141019,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11420,-130,5,-1.13,128341555,11215,135.48,11570,11570,11400,15010,8090,11550,11443.74,0.00,0,-1620,11756,11652,11526,11422,11296,11705,11475,89,3460,500,8540,10,1,17772946,2030,9.55,0.63,12,0.06,1196.00,18010.00,13580,20240507,-15.91,10050,20250325,13.63,11990,-4.75,20250423,10050,13.63,20250325,13480,-15.28,20240509,10050,13.63,20250325,0.68,Y,293480,500,88 억,,0,N,N,0,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 161012 55 60.00 KOSPI 제약 N N N Y 60 N 11540 70 2 0.61 166148050 14543 124.22 11470 11540 11370 14910 8030 11470 11424.61 0.00 0 4293 11650 11560 11480 11390 11310 11520 11350 89 3440 500 8480 10 1 17772946 2051 9.65 0.64 12 0.08 1196.00 18010.00 13580 20240507 -15.02 10050 20250325 14.83 11990 -3.75 20250423 10050 14.83 20250325 13300 -13.23 20240520 10050 14.83 20250325 0.67 Y 293480 500 88 억 0 N N 18 N 00 N
3 20250512 151023 55 60.00 KOSPI 제약 N N N Y 60 N 11490 20 2 0.17 163674720 14328 122.39 11470 11530 11370 14910 8030 11470 11423.42 0.00 0 4441 11650 11560 11480 11390 11310 11520 11350 89 3440 500 8480 10 1 17772946 2042 9.61 0.64 12 0.08 1196.00 18010.00 13580 20240507 -15.39 10050 20250325 14.33 11990 -4.17 20250423 10050 14.33 20250325 13300 -13.61 20240520 10050 14.33 20250325 0.67 Y 293480 500 88 억 0 N N 24 N 00 N
4 20250512 141021 55 60.00 KOSPI 제약 N N N Y 60 N 11480 10 2 0.09 154679090 13545 115.70 11470 11500 11370 14910 8030 11470 11419.64 0.00 0 4429 11650 11560 11480 11390 11310 11520 11350 89 3440 500 8480 10 1 17772946 2040 9.60 0.64 12 0.08 1196.00 18010.00 13580 20240507 -15.46 10050 20250325 14.23 11990 -4.25 20250423 10050 14.23 20250325 13300 -13.68 20240520 10050 14.23 20250325 0.67 Y 293480 500 88 억 0 N N 24 N 00 N
5 20250512 131021 55 60.00 KOSPI 제약 N N N Y 60 N 11460 -10 5 -0.09 150670000 13196 112.72 11470 11490 11370 14910 8030 11470 11417.85 0.00 0 4559 11650 11560 11480 11390 11310 11520 11350 89 3440 500 8480 10 1 17772946 2037 9.58 0.64 12 0.07 1196.00 18010.00 13580 20240507 -15.61 10050 20250325 14.03 11990 -4.42 20250423 10050 14.03 20250325 13300 -13.83 20240520 10050 14.03 20250325 0.67 Y 293480 500 88 억 0 N N 24 N 00 N
6 20250512 121021 55 60.00 KOSPI 제약 N N N Y 60 N 11440 -30 5 -0.26 148917940 13043 111.41 11470 11490 11370 14910 8030 11470 11417.46 0.00 0 4694 11650 11560 11480 11390 11310 11520 11350 89 3440 500 8480 10 1 17772946 2033 9.57 0.64 12 0.07 1196.00 18010.00 13580 20240507 -15.76 10050 20250325 13.83 11990 -4.59 20250423 10050 13.83 20250325 13300 -13.98 20240520 10050 13.83 20250325 0.67 Y 293480 500 88 억 0 N N 24 N 00 N
7 20250512 111020 55 60.00 KOSPI 제약 N N N Y 60 N 11450 -20 5 -0.17 144890150 12691 108.41 11470 11480 11370 14910 8030 11470 11416.76 0.00 0 4854 11650 11560 11480 11390 11310 11520 11350 89 3440 500 8480 10 1 17772946 2035 9.57 0.64 12 0.07 1196.00 18010.00 13580 20240507 -15.68 10050 20250325 13.93 11990 -4.50 20250423 10050 13.93 20250325 13300 -13.91 20240520 10050 13.93 20250325 0.67 Y 293480 500 88 억 0 N N 24 N 00 N
8 20250512 101018 55 60.00 KOSPI 제약 N N N Y 60 N 11440 -30 5 -0.26 72035250 6317 53.96 11470 11480 11370 14910 8030 11470 11403.40 0.00 0 1419 11650 11560 11480 11390 11310 11520 11350 89 3440 500 8480 10 1 17772946 2033 9.57 0.64 12 0.04 1196.00 18010.00 13580 20240507 -15.76 10050 20250325 13.83 11990 -4.59 20250423 10050 13.83 20250325 13300 -13.98 20240520 10050 13.83 20250325 0.67 Y 293480 500 88 억 0 N N 24 N 00 N
9 20250512 091021 55 60.00 KOSPI 제약 N N N Y 60 N 11470 0 3 0.00 355580 31 0.26 11470 11480 11470 14910 8030 11470 11470.32 0.00 0 -23 11650 11560 11480 11390 11310 11520 11350 89 3440 500 8480 10 1 17772946 2039 9.59 0.64 12 0.00 1196.00 18010.00 13580 20240507 -15.54 10050 20250325 14.13 11990 -4.34 20250423 10050 14.13 20250325 13300 -13.76 20240520 10050 14.13 20250325 0.67 Y 293480 500 88 억 0 N N 24 N 00 N
10 20250509 161012 55 60.00 KOSPI 제약 N N N Y 60 N 11470 -80 5 -0.69 133967755 11707 141.42 11570 11570 11400 15010 8090 11550 11443.39 0.00 0 -1828 11756 11652 11526 11422 11296 11705 11475 89 3460 500 8540 10 1 17772946 2039 9.59 0.64 12 0.07 1196.00 18010.00 13580 20240507 -15.54 10050 20250325 14.13 11990 -4.34 20250423 10050 14.13 20250325 13480 -14.91 20240509 10050 14.13 20250325 0.68 Y 293480 500 88 억 0 N N 24 N 00 N
11 20250509 151023 55 60.00 KOSPI 제약 N N N Y 60 N 11430 -120 5 -1.04 129220745 11292 136.41 11570 11570 11400 15010 8090 11550 11443.57 0.00 0 -1668 11756 11652 11526 11422 11296 11705 11475 89 3460 500 8540 10 1 17772946 2031 9.56 0.63 12 0.06 1196.00 18010.00 13580 20240507 -15.83 10050 20250325 13.73 11990 -4.67 20250423 10050 13.73 20250325 13480 -15.21 20240509 10050 13.73 20250325 0.68 Y 293480 500 88 억 0 N N 0 N 00 N
12 20250509 141019 55 60.00 KOSPI 제약 N N N Y 60 N 11420 -130 5 -1.13 128341555 11215 135.48 11570 11570 11400 15010 8090 11550 11443.74 0.00 0 -1620 11756 11652 11526 11422 11296 11705 11475 89 3460 500 8540 10 1 17772946 2030 9.55 0.63 12 0.06 1196.00 18010.00 13580 20240507 -15.91 10050 20250325 13.63 11990 -4.75 20250423 10050 13.63 20250325 13480 -15.28 20240509 10050 13.63 20250325 0.68 Y 293480 500 88 억 0 N N 0 N 00 N