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
003090/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
20250516,160133,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20500,150,2,0.74,926496985,45396,105.27,20750,20800,19900,26450,14250,20350,20409.16,5.26,0,-10763,21230,20790,20310,19870,19390,21010,20090,291,6100,500,14650,50,1,58141980,11919,20.58,1.11,12,0.08,996.00,18447.00,28100,20241018,-27.05,15050,20240627,36.21,22900,-10.48,20250109,17420,17.68,20250407,28100,-27.05,20241018,15050,36.21,20240627,0.36,Y,003090,500,290 억,,3057090,N,N,3558,N,00,N
20250516,150134,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20600,250,2,1.23,861851435,42248,97.97,20750,20800,19900,26450,14250,20350,20399.82,5.26,0,-10389,21230,20790,20310,19870,19390,21010,20090,291,6100,500,14650,50,1,58141980,11977,20.68,1.12,12,0.07,996.00,18447.00,28100,20241018,-26.69,15050,20240627,36.88,22900,-10.04,20250109,17420,18.25,20250407,28100,-26.69,20241018,15050,36.88,20240627,0.36,Y,003090,500,290 억,,3057090,N,N,2651,N,00,N
20250516,140134,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20650,300,2,1.47,723620110,35560,82.46,20750,20750,19900,26450,14250,20350,20349.27,5.26,0,-6828,21230,20790,20310,19870,19390,21010,20090,291,6100,500,14650,50,1,58141980,12006,20.73,1.12,12,0.06,996.00,18447.00,28100,20241018,-26.51,15050,20240627,37.21,22900,-9.83,20250109,17420,18.54,20250407,28100,-26.51,20241018,15050,37.21,20240627,0.36,Y,003090,500,290 억,,3057090,N,N,2651,N,00,N
20250516,130134,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20250,-100,5,-0.49,529550550,25994,60.28,20750,20750,20050,26450,14250,20350,20372.03,5.26,0,-4650,21230,20790,20310,19870,19390,21010,20090,291,6100,500,14650,50,1,58141980,11774,20.33,1.10,12,0.04,996.00,18447.00,28100,20241018,-27.94,15050,20240627,34.55,22900,-11.57,20250109,17420,16.25,20250407,28100,-27.94,20241018,15050,34.55,20240627,0.36,Y,003090,500,290 억,,3057090,N,N,2651,N,00,N
20250516,120132,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20300,-50,5,-0.25,494234450,24251,56.24,20750,20750,20050,26450,14250,20350,20379.96,5.26,0,-4076,21230,20790,20310,19870,19390,21010,20090,291,6100,500,14650,50,1,58141980,11803,20.38,1.10,12,0.04,996.00,18447.00,28100,20241018,-27.76,15050,20240627,34.88,22900,-11.35,20250109,17420,16.53,20250407,28100,-27.76,20241018,15050,34.88,20240627,0.36,Y,003090,500,290 억,,3057090,N,N,2651,N,00,N
20250516,110131,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20600,250,2,1.23,363780350,17864,41.42,20750,20750,20050,26450,14250,20350,20363.88,5.26,0,-3015,21230,20790,20310,19870,19390,21010,20090,291,6100,500,14650,50,1,58141980,11977,20.68,1.12,12,0.03,996.00,18447.00,28100,20241018,-26.69,15050,20240627,36.88,22900,-10.04,20250109,17420,18.25,20250407,28100,-26.69,20241018,15050,36.88,20240627,0.36,Y,003090,500,290 억,,3057090,N,N,2651,N,00,N
20250516,100135,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20200,-150,5,-0.74,123228000,6089,14.12,20750,20750,20050,26450,14250,20350,20237.81,5.26,0,-3243,21230,20790,20310,19870,19390,21010,20090,291,6100,500,14650,50,1,58141980,11745,20.28,1.10,12,0.01,996.00,18447.00,28100,20241018,-28.11,15050,20240627,34.22,22900,-11.79,20250109,17420,15.96,20250407,28100,-28.11,20241018,15050,34.22,20240627,0.36,Y,003090,500,290 억,,3057090,N,N,2651,N,00,N
20250516,090133,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20300,-50,5,-0.25,13151200,641,1.49,20750,20750,20250,26450,14250,20350,20516.69,5.26,0,-36,21230,20790,20310,19870,19390,21010,20090,291,6100,500,14650,50,1,58141980,11803,20.38,1.10,12,0.00,996.00,18447.00,28100,20241018,-27.76,15050,20240627,34.88,22900,-11.35,20250109,17420,16.53,20250407,28100,-27.76,20241018,15050,34.88,20240627,0.36,Y,003090,500,290 억,,3057090,N,N,2651,N,00,N
20250515,160138,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20350,250,2,1.24,880397970,43124,91.37,19830,20750,19830,26100,14100,20100,20415.52,5.25,0,2995,20753,20426,20073,19746,19393,20590,19910,291,6000,500,14470,50,1,58141980,11832,20.43,1.10,12,0.07,996.00,18447.00,28100,20241018,-27.58,15050,20240627,35.22,22900,-11.14,20250109,17420,16.82,20250407,28100,-27.58,20241018,15050,35.22,20240627,0.36,Y,003090,500,290 억,,3052012,N,N,2651,N,00,N
20250515,150139,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20650,550,2,2.74,782710270,38339,81.23,19830,20750,19830,26100,14100,20100,20415.51,5.25,0,982,20753,20426,20073,19746,19393,20590,19910,291,6000,500,14470,50,1,58141980,12006,20.73,1.12,12,0.07,996.00,18447.00,28100,20241018,-26.51,15050,20240627,37.21,22900,-9.83,20250109,17420,18.54,20250407,28100,-26.51,20241018,15050,37.21,20240627,0.36,Y,003090,500,290 억,,3052012,N,N,2461,N,00,N
20250515,140138,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20650,550,2,2.74,605189045,29750,63.03,19830,20650,19830,26100,14100,20100,20342.49,5.25,0,936,20753,20426,20073,19746,19393,20590,19910,291,6000,500,14470,50,1,58141980,12006,20.73,1.12,12,0.05,996.00,18447.00,28100,20241018,-26.51,15050,20240627,37.21,22900,-9.83,20250109,17420,18.54,20250407,28100,-26.51,20241018,15050,37.21,20240627,0.36,Y,003090,500,290 억,,3052012,N,N,2461,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 160133 55 30.00 KOSPI200 제약 N N N Y 40 N 20500 150 2 0.74 926496985 45396 105.27 20750 20800 19900 26450 14250 20350 20409.16 5.26 0 -10763 21230 20790 20310 19870 19390 21010 20090 291 6100 500 14650 50 1 58141980 11919 20.58 1.11 12 0.08 996.00 18447.00 28100 20241018 -27.05 15050 20240627 36.21 22900 -10.48 20250109 17420 17.68 20250407 28100 -27.05 20241018 15050 36.21 20240627 0.36 Y 003090 500 290 억 3057090 N N 3558 N 00 N
3 20250516 150134 55 30.00 KOSPI200 제약 N N N Y 40 N 20600 250 2 1.23 861851435 42248 97.97 20750 20800 19900 26450 14250 20350 20399.82 5.26 0 -10389 21230 20790 20310 19870 19390 21010 20090 291 6100 500 14650 50 1 58141980 11977 20.68 1.12 12 0.07 996.00 18447.00 28100 20241018 -26.69 15050 20240627 36.88 22900 -10.04 20250109 17420 18.25 20250407 28100 -26.69 20241018 15050 36.88 20240627 0.36 Y 003090 500 290 억 3057090 N N 2651 N 00 N
4 20250516 140134 55 30.00 KOSPI200 제약 N N N Y 40 N 20650 300 2 1.47 723620110 35560 82.46 20750 20750 19900 26450 14250 20350 20349.27 5.26 0 -6828 21230 20790 20310 19870 19390 21010 20090 291 6100 500 14650 50 1 58141980 12006 20.73 1.12 12 0.06 996.00 18447.00 28100 20241018 -26.51 15050 20240627 37.21 22900 -9.83 20250109 17420 18.54 20250407 28100 -26.51 20241018 15050 37.21 20240627 0.36 Y 003090 500 290 억 3057090 N N 2651 N 00 N
5 20250516 130134 55 30.00 KOSPI200 제약 N N N Y 40 N 20250 -100 5 -0.49 529550550 25994 60.28 20750 20750 20050 26450 14250 20350 20372.03 5.26 0 -4650 21230 20790 20310 19870 19390 21010 20090 291 6100 500 14650 50 1 58141980 11774 20.33 1.10 12 0.04 996.00 18447.00 28100 20241018 -27.94 15050 20240627 34.55 22900 -11.57 20250109 17420 16.25 20250407 28100 -27.94 20241018 15050 34.55 20240627 0.36 Y 003090 500 290 억 3057090 N N 2651 N 00 N
6 20250516 120132 55 30.00 KOSPI200 제약 N N N Y 40 N 20300 -50 5 -0.25 494234450 24251 56.24 20750 20750 20050 26450 14250 20350 20379.96 5.26 0 -4076 21230 20790 20310 19870 19390 21010 20090 291 6100 500 14650 50 1 58141980 11803 20.38 1.10 12 0.04 996.00 18447.00 28100 20241018 -27.76 15050 20240627 34.88 22900 -11.35 20250109 17420 16.53 20250407 28100 -27.76 20241018 15050 34.88 20240627 0.36 Y 003090 500 290 억 3057090 N N 2651 N 00 N
7 20250516 110131 55 30.00 KOSPI200 제약 N N N Y 40 N 20600 250 2 1.23 363780350 17864 41.42 20750 20750 20050 26450 14250 20350 20363.88 5.26 0 -3015 21230 20790 20310 19870 19390 21010 20090 291 6100 500 14650 50 1 58141980 11977 20.68 1.12 12 0.03 996.00 18447.00 28100 20241018 -26.69 15050 20240627 36.88 22900 -10.04 20250109 17420 18.25 20250407 28100 -26.69 20241018 15050 36.88 20240627 0.36 Y 003090 500 290 억 3057090 N N 2651 N 00 N
8 20250516 100135 55 30.00 KOSPI200 제약 N N N Y 40 N 20200 -150 5 -0.74 123228000 6089 14.12 20750 20750 20050 26450 14250 20350 20237.81 5.26 0 -3243 21230 20790 20310 19870 19390 21010 20090 291 6100 500 14650 50 1 58141980 11745 20.28 1.10 12 0.01 996.00 18447.00 28100 20241018 -28.11 15050 20240627 34.22 22900 -11.79 20250109 17420 15.96 20250407 28100 -28.11 20241018 15050 34.22 20240627 0.36 Y 003090 500 290 억 3057090 N N 2651 N 00 N
9 20250516 090133 55 30.00 KOSPI200 제약 N N N Y 40 N 20300 -50 5 -0.25 13151200 641 1.49 20750 20750 20250 26450 14250 20350 20516.69 5.26 0 -36 21230 20790 20310 19870 19390 21010 20090 291 6100 500 14650 50 1 58141980 11803 20.38 1.10 12 0.00 996.00 18447.00 28100 20241018 -27.76 15050 20240627 34.88 22900 -11.35 20250109 17420 16.53 20250407 28100 -27.76 20241018 15050 34.88 20240627 0.36 Y 003090 500 290 억 3057090 N N 2651 N 00 N
10 20250515 160138 55 30.00 KOSPI200 제약 N N N Y 40 N 20350 250 2 1.24 880397970 43124 91.37 19830 20750 19830 26100 14100 20100 20415.52 5.25 0 2995 20753 20426 20073 19746 19393 20590 19910 291 6000 500 14470 50 1 58141980 11832 20.43 1.10 12 0.07 996.00 18447.00 28100 20241018 -27.58 15050 20240627 35.22 22900 -11.14 20250109 17420 16.82 20250407 28100 -27.58 20241018 15050 35.22 20240627 0.36 Y 003090 500 290 억 3052012 N N 2651 N 00 N
11 20250515 150139 55 30.00 KOSPI200 제약 N N N Y 40 N 20650 550 2 2.74 782710270 38339 81.23 19830 20750 19830 26100 14100 20100 20415.51 5.25 0 982 20753 20426 20073 19746 19393 20590 19910 291 6000 500 14470 50 1 58141980 12006 20.73 1.12 12 0.07 996.00 18447.00 28100 20241018 -26.51 15050 20240627 37.21 22900 -9.83 20250109 17420 18.54 20250407 28100 -26.51 20241018 15050 37.21 20240627 0.36 Y 003090 500 290 억 3052012 N N 2461 N 00 N
12 20250515 140138 55 30.00 KOSPI200 제약 N N N Y 40 N 20650 550 2 2.74 605189045 29750 63.03 19830 20650 19830 26100 14100 20100 20342.49 5.25 0 936 20753 20426 20073 19746 19393 20590 19910 291 6000 500 14470 50 1 58141980 12006 20.73 1.12 12 0.05 996.00 18447.00 28100 20241018 -26.51 15050 20240627 37.21 22900 -9.83 20250109 17420 18.54 20250407 28100 -26.51 20241018 15050 37.21 20240627 0.36 Y 003090 500 290 억 3052012 N N 2461 N 00 N