ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002390/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
20250516,160126,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11370,-220,5,-1.90,234920190,20486,97.04,11590,11620,11310,15060,8120,11590,11467.35,1.62,0,-701,11803,11696,11573,11466,11343,11635,11405,69,3470,500,7880,10,1,13763533,1565,-2.98,0.54,12,0.15,-3819.00,20871.00,20300,20240528,-43.99,10500,20250407,8.29,14250,-20.21,20250507,10500,8.29,20250407,20300,-43.99,20240528,10500,8.29,20250407,1.44,Y,002390,500,68 억,,222681,N,N,628,N,00,N
20250516,150127,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11480,-110,5,-0.95,168533510,14657,69.43,11590,11620,11450,15060,8120,11590,11498.50,1.62,0,-1142,11803,11696,11573,11466,11343,11635,11405,69,3470,500,7880,10,1,13763533,1580,-3.01,0.55,12,0.11,-3819.00,20871.00,20300,20240528,-43.45,10500,20250407,9.33,14250,-19.44,20250507,10500,9.33,20250407,20300,-43.45,20240528,10500,9.33,20250407,1.44,Y,002390,500,68 억,,222681,N,N,935,N,00,N
20250516,140126,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11460,-130,5,-1.12,124124940,10781,51.07,11590,11620,11450,15060,8120,11590,11513.30,1.62,0,352,11803,11696,11573,11466,11343,11635,11405,69,3470,500,7880,10,1,13763533,1577,-3.00,0.55,12,0.08,-3819.00,20871.00,20300,20240528,-43.55,10500,20250407,9.14,14250,-19.58,20250507,10500,9.14,20250407,20300,-43.55,20240528,10500,9.14,20250407,1.44,Y,002390,500,68 억,,222681,N,N,935,N,00,N
20250516,130126,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11480,-110,5,-0.95,97658670,8474,40.14,11590,11620,11450,15060,8120,11590,11524.51,1.62,0,1220,11803,11696,11573,11466,11343,11635,11405,69,3470,500,7880,10,1,13763533,1580,-3.01,0.55,12,0.06,-3819.00,20871.00,20300,20240528,-43.45,10500,20250407,9.33,14250,-19.44,20250507,10500,9.33,20250407,20300,-43.45,20240528,10500,9.33,20250407,1.44,Y,002390,500,68 억,,222681,N,N,935,N,00,N
20250516,120125,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11530,-60,5,-0.52,87905310,7626,36.13,11590,11620,11450,15060,8120,11590,11527.05,1.62,0,1236,11803,11696,11573,11466,11343,11635,11405,69,3470,500,7880,10,1,13763533,1587,-3.02,0.55,12,0.06,-3819.00,20871.00,20300,20240528,-43.20,10500,20250407,9.81,14250,-19.09,20250507,10500,9.81,20250407,20300,-43.20,20240528,10500,9.81,20250407,1.44,Y,002390,500,68 억,,222681,N,N,935,N,00,N
20250516,110124,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11530,-60,5,-0.52,79481800,6895,32.66,11590,11620,11450,15060,8120,11590,11527.45,1.62,0,1057,11803,11696,11573,11466,11343,11635,11405,69,3470,500,7880,10,1,13763533,1587,-3.02,0.55,12,0.05,-3819.00,20871.00,20300,20240528,-43.20,10500,20250407,9.81,14250,-19.09,20250507,10500,9.81,20250407,20300,-43.20,20240528,10500,9.81,20250407,1.44,Y,002390,500,68 억,,222681,N,N,935,N,00,N
20250516,100127,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11540,-50,5,-0.43,60176870,5215,24.70,11590,11620,11490,15060,8120,11590,11539.19,1.62,0,528,11803,11696,11573,11466,11343,11635,11405,69,3470,500,7880,10,1,13763533,1588,-3.02,0.55,12,0.04,-3819.00,20871.00,20300,20240528,-43.15,10500,20250407,9.90,14250,-19.02,20250507,10500,9.90,20250407,20300,-43.15,20240528,10500,9.90,20250407,1.44,Y,002390,500,68 억,,222681,N,N,935,N,00,N
20250516,090126,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11590,0,3,0.00,1912360,165,0.78,11590,11600,11590,15060,8120,11590,11590.06,1.62,0,-162,11803,11696,11573,11466,11343,11635,11405,69,3470,500,7880,10,1,13763533,1595,-3.03,0.56,12,0.00,-3819.00,20871.00,20300,20240528,-42.91,10500,20250407,10.38,14250,-18.67,20250507,10500,10.38,20250407,20300,-42.91,20240528,10500,10.38,20250407,1.44,Y,002390,500,68 억,,222681,N,N,935,N,00,N
20250515,160130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11590,-110,5,-0.94,243225650,21110,55.74,11630,11680,11450,15210,8190,11700,11521.50,1.69,0,-10429,11866,11782,11616,11532,11366,11825,11575,69,3510,500,7950,10,1,13763533,1595,-3.03,0.56,12,0.15,-3819.00,20871.00,20300,20240528,-42.91,10500,20250407,10.38,14250,-18.67,20250507,10500,10.38,20250407,20300,-42.91,20240528,10500,10.38,20250407,1.46,Y,002390,500,68 억,,232116,N,N,935,N,00,N
20250515,150130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11500,-200,5,-1.71,210336380,18267,48.24,11630,11680,11450,15210,8190,11700,11514.56,1.69,0,-10197,11866,11782,11616,11532,11366,11825,11575,69,3510,500,7950,10,1,13763533,1583,-3.01,0.55,12,0.13,-3819.00,20871.00,20300,20240528,-43.35,10500,20250407,9.52,14250,-19.30,20250507,10500,9.52,20250407,20300,-43.35,20240528,10500,9.52,20250407,1.46,Y,002390,500,68 억,,232116,N,N,1165,N,00,N
20250515,140130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11490,-210,5,-1.79,161989040,14071,37.16,11630,11680,11450,15210,8190,11700,11512.26,1.69,0,-8058,11866,11782,11616,11532,11366,11825,11575,69,3510,500,7950,10,1,13763533,1581,-3.01,0.55,12,0.10,-3819.00,20871.00,20300,20240528,-43.40,10500,20250407,9.43,14250,-19.37,20250507,10500,9.43,20250407,20300,-43.40,20240528,10500,9.43,20250407,1.46,Y,002390,500,68 억,,232116,N,N,1165,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 20250516 160126 57 100.00 KOSPI 제약 N N N N N 11370 -220 5 -1.90 234920190 20486 97.04 11590 11620 11310 15060 8120 11590 11467.35 1.62 0 -701 11803 11696 11573 11466 11343 11635 11405 69 3470 500 7880 10 1 13763533 1565 -2.98 0.54 12 0.15 -3819.00 20871.00 20300 20240528 -43.99 10500 20250407 8.29 14250 -20.21 20250507 10500 8.29 20250407 20300 -43.99 20240528 10500 8.29 20250407 1.44 Y 002390 500 68 억 222681 N N 628 N 00 N
3 20250516 150127 57 100.00 KOSPI 제약 N N N N N 11480 -110 5 -0.95 168533510 14657 69.43 11590 11620 11450 15060 8120 11590 11498.50 1.62 0 -1142 11803 11696 11573 11466 11343 11635 11405 69 3470 500 7880 10 1 13763533 1580 -3.01 0.55 12 0.11 -3819.00 20871.00 20300 20240528 -43.45 10500 20250407 9.33 14250 -19.44 20250507 10500 9.33 20250407 20300 -43.45 20240528 10500 9.33 20250407 1.44 Y 002390 500 68 억 222681 N N 935 N 00 N
4 20250516 140126 57 100.00 KOSPI 제약 N N N N N 11460 -130 5 -1.12 124124940 10781 51.07 11590 11620 11450 15060 8120 11590 11513.30 1.62 0 352 11803 11696 11573 11466 11343 11635 11405 69 3470 500 7880 10 1 13763533 1577 -3.00 0.55 12 0.08 -3819.00 20871.00 20300 20240528 -43.55 10500 20250407 9.14 14250 -19.58 20250507 10500 9.14 20250407 20300 -43.55 20240528 10500 9.14 20250407 1.44 Y 002390 500 68 억 222681 N N 935 N 00 N
5 20250516 130126 57 100.00 KOSPI 제약 N N N N N 11480 -110 5 -0.95 97658670 8474 40.14 11590 11620 11450 15060 8120 11590 11524.51 1.62 0 1220 11803 11696 11573 11466 11343 11635 11405 69 3470 500 7880 10 1 13763533 1580 -3.01 0.55 12 0.06 -3819.00 20871.00 20300 20240528 -43.45 10500 20250407 9.33 14250 -19.44 20250507 10500 9.33 20250407 20300 -43.45 20240528 10500 9.33 20250407 1.44 Y 002390 500 68 억 222681 N N 935 N 00 N
6 20250516 120125 57 100.00 KOSPI 제약 N N N N N 11530 -60 5 -0.52 87905310 7626 36.13 11590 11620 11450 15060 8120 11590 11527.05 1.62 0 1236 11803 11696 11573 11466 11343 11635 11405 69 3470 500 7880 10 1 13763533 1587 -3.02 0.55 12 0.06 -3819.00 20871.00 20300 20240528 -43.20 10500 20250407 9.81 14250 -19.09 20250507 10500 9.81 20250407 20300 -43.20 20240528 10500 9.81 20250407 1.44 Y 002390 500 68 억 222681 N N 935 N 00 N
7 20250516 110124 57 100.00 KOSPI 제약 N N N N N 11530 -60 5 -0.52 79481800 6895 32.66 11590 11620 11450 15060 8120 11590 11527.45 1.62 0 1057 11803 11696 11573 11466 11343 11635 11405 69 3470 500 7880 10 1 13763533 1587 -3.02 0.55 12 0.05 -3819.00 20871.00 20300 20240528 -43.20 10500 20250407 9.81 14250 -19.09 20250507 10500 9.81 20250407 20300 -43.20 20240528 10500 9.81 20250407 1.44 Y 002390 500 68 억 222681 N N 935 N 00 N
8 20250516 100127 57 100.00 KOSPI 제약 N N N N N 11540 -50 5 -0.43 60176870 5215 24.70 11590 11620 11490 15060 8120 11590 11539.19 1.62 0 528 11803 11696 11573 11466 11343 11635 11405 69 3470 500 7880 10 1 13763533 1588 -3.02 0.55 12 0.04 -3819.00 20871.00 20300 20240528 -43.15 10500 20250407 9.90 14250 -19.02 20250507 10500 9.90 20250407 20300 -43.15 20240528 10500 9.90 20250407 1.44 Y 002390 500 68 억 222681 N N 935 N 00 N
9 20250516 090126 57 100.00 KOSPI 제약 N N N N N 11590 0 3 0.00 1912360 165 0.78 11590 11600 11590 15060 8120 11590 11590.06 1.62 0 -162 11803 11696 11573 11466 11343 11635 11405 69 3470 500 7880 10 1 13763533 1595 -3.03 0.56 12 0.00 -3819.00 20871.00 20300 20240528 -42.91 10500 20250407 10.38 14250 -18.67 20250507 10500 10.38 20250407 20300 -42.91 20240528 10500 10.38 20250407 1.44 Y 002390 500 68 억 222681 N N 935 N 00 N
10 20250515 160130 57 100.00 KOSPI 제약 N N N N N 11590 -110 5 -0.94 243225650 21110 55.74 11630 11680 11450 15210 8190 11700 11521.50 1.69 0 -10429 11866 11782 11616 11532 11366 11825 11575 69 3510 500 7950 10 1 13763533 1595 -3.03 0.56 12 0.15 -3819.00 20871.00 20300 20240528 -42.91 10500 20250407 10.38 14250 -18.67 20250507 10500 10.38 20250407 20300 -42.91 20240528 10500 10.38 20250407 1.46 Y 002390 500 68 억 232116 N N 935 N 00 N
11 20250515 150130 57 100.00 KOSPI 제약 N N N N N 11500 -200 5 -1.71 210336380 18267 48.24 11630 11680 11450 15210 8190 11700 11514.56 1.69 0 -10197 11866 11782 11616 11532 11366 11825 11575 69 3510 500 7950 10 1 13763533 1583 -3.01 0.55 12 0.13 -3819.00 20871.00 20300 20240528 -43.35 10500 20250407 9.52 14250 -19.30 20250507 10500 9.52 20250407 20300 -43.35 20240528 10500 9.52 20250407 1.46 Y 002390 500 68 억 232116 N N 1165 N 00 N
12 20250515 140130 57 100.00 KOSPI 제약 N N N N N 11490 -210 5 -1.79 161989040 14071 37.16 11630 11680 11450 15210 8190 11700 11512.26 1.69 0 -8058 11866 11782 11616 11532 11366 11825 11575 69 3510 500 7950 10 1 13763533 1581 -3.01 0.55 12 0.10 -3819.00 20871.00 20300 20240528 -43.40 10500 20250407 9.43 14250 -19.37 20250507 10500 9.43 20250407 20300 -43.40 20240528 10500 9.43 20250407 1.46 Y 002390 500 68 억 232116 N N 1165 N 00 N