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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009290/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
20250513,160230,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5550,10,2,0.18,134583215,24237,76.45,5540,5580,5520,7200,3880,5540,5552.80,16.53,0,9722,5600,5570,5530,5500,5460,5585,5515,524,1660,1000,3980,10,1,52420851,2909,7.19,0.46,12,0.05,772.00,12137.00,7290,20240611,-23.87,5010,20241115,10.78,5880,-5.61,20250114,5110,8.61,20250408,7290,-23.87,20240611,5010,10.78,20241115,0.63,Y,009290,1000,524 억,,8663527,N,N,1674,N,00,N
20250513,150232,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5550,10,2,0.18,129892535,23392,73.78,5540,5580,5520,7200,3880,5540,5552.86,16.53,0,9905,5600,5570,5530,5500,5460,5585,5515,524,1660,1000,3980,10,1,52420851,2909,7.19,0.46,12,0.04,772.00,12137.00,7290,20240611,-23.87,5010,20241115,10.78,5880,-5.61,20250114,5110,8.61,20250408,7290,-23.87,20240611,5010,10.78,20241115,0.63,Y,009290,1000,524 억,,8663527,N,N,2769,N,00,N
20250513,140233,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5560,20,2,0.36,107873065,19420,61.25,5540,5580,5520,7200,3880,5540,5554.74,16.53,0,8385,5600,5570,5530,5500,5460,5585,5515,524,1660,1000,3980,10,1,52420851,2915,7.20,0.46,12,0.04,772.00,12137.00,7290,20240611,-23.73,5010,20241115,10.98,5880,-5.44,20250114,5110,8.81,20250408,7290,-23.73,20240611,5010,10.98,20241115,0.63,Y,009290,1000,524 억,,8663527,N,N,2769,N,00,N
20250513,130233,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5540,0,3,0.00,88343530,15905,50.17,5540,5580,5520,7200,3880,5540,5554.45,16.53,0,6254,5600,5570,5530,5500,5460,5585,5515,524,1660,1000,3980,10,1,52420851,2904,7.18,0.46,12,0.03,772.00,12137.00,7290,20240611,-24.01,5010,20241115,10.58,5880,-5.78,20250114,5110,8.41,20250408,7290,-24.01,20240611,5010,10.58,20241115,0.63,Y,009290,1000,524 억,,8663527,N,N,2769,N,00,N
20250513,120234,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5540,0,3,0.00,54965580,9898,31.22,5540,5580,5520,7200,3880,5540,5553.20,16.53,0,3674,5600,5570,5530,5500,5460,5585,5515,524,1660,1000,3980,10,1,52420851,2904,7.18,0.46,12,0.02,772.00,12137.00,7290,20240611,-24.01,5010,20241115,10.58,5880,-5.78,20250114,5110,8.41,20250408,7290,-24.01,20240611,5010,10.58,20241115,0.63,Y,009290,1000,524 억,,8663527,N,N,2769,N,00,N
20250513,110233,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5550,10,2,0.18,38636310,6956,21.94,5540,5580,5520,7200,3880,5540,5554.39,16.53,0,3212,5600,5570,5530,5500,5460,5585,5515,524,1660,1000,3980,10,1,52420851,2909,7.19,0.46,12,0.01,772.00,12137.00,7290,20240611,-23.87,5010,20241115,10.78,5880,-5.61,20250114,5110,8.61,20250408,7290,-23.87,20240611,5010,10.78,20241115,0.63,Y,009290,1000,524 억,,8663527,N,N,2769,N,00,N
20250513,100233,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5560,20,2,0.36,16795740,3024,9.54,5540,5580,5520,7200,3880,5540,5554.15,16.53,0,49,5600,5570,5530,5500,5460,5585,5515,524,1660,1000,3980,10,1,52420851,2915,7.20,0.46,12,0.01,772.00,12137.00,7290,20240611,-23.73,5010,20241115,10.98,5880,-5.44,20250114,5110,8.81,20250408,7290,-23.73,20240611,5010,10.98,20241115,0.63,Y,009290,1000,524 억,,8663527,N,N,2769,N,00,N
20250513,090235,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5540,0,3,0.00,349020,63,0.20,5540,5540,5540,7200,3880,5540,5540.00,16.53,0,0,5600,5570,5530,5500,5460,5585,5515,524,1660,1000,3980,10,1,52420851,2904,7.18,0.46,12,0.00,772.00,12137.00,7290,20240611,-24.01,5010,20241115,10.58,5880,-5.78,20250114,5110,8.41,20250408,7290,-24.01,20240611,5010,10.58,20241115,0.63,Y,009290,1000,524 억,,8663527,N,N,2769,N,00,N
20250512,160230,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5540,20,2,0.36,175353420,31704,116.67,5520,5560,5490,7170,3870,5520,5530.96,16.52,0,2156,5580,5550,5510,5480,5440,5565,5495,524,1650,1000,3970,10,1,52420851,2904,7.18,0.46,12,0.06,772.00,12137.00,7290,20240611,-24.01,5010,20241115,10.58,5880,-5.78,20250114,5110,8.41,20250408,7290,-24.01,20240611,5010,10.58,20241115,0.63,Y,009290,1000,524 억,,8660598,N,N,2769,N,00,N
20250512,150231,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5520,0,3,0.00,163432680,29553,108.76,5520,5550,5490,7170,3870,5520,5530.16,16.52,0,2665,5580,5550,5510,5480,5440,5565,5495,524,1650,1000,3970,10,1,52420851,2894,7.15,0.45,12,0.06,772.00,12137.00,7290,20240611,-24.28,5010,20241115,10.18,5880,-6.12,20250114,5110,8.02,20250408,7290,-24.28,20240611,5010,10.18,20241115,0.63,Y,009290,1000,524 억,,8660598,N,N,4474,N,00,N
20250512,140231,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5510,-10,5,-0.18,143695770,25982,95.62,5520,5550,5490,7170,3870,5520,5530.59,16.52,0,2422,5580,5550,5510,5480,5440,5565,5495,524,1650,1000,3970,10,1,52420851,2888,7.14,0.45,12,0.05,772.00,12137.00,7290,20240611,-24.42,5010,20241115,9.98,5880,-6.29,20250114,5110,7.83,20250408,7290,-24.42,20240611,5010,9.98,20241115,0.63,Y,009290,1000,524 억,,8660598,N,N,4474,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 20250513 160230 55 60.00 KOSPI 제약 N N N Y 60 N 5550 10 2 0.18 134583215 24237 76.45 5540 5580 5520 7200 3880 5540 5552.80 16.53 0 9722 5600 5570 5530 5500 5460 5585 5515 524 1660 1000 3980 10 1 52420851 2909 7.19 0.46 12 0.05 772.00 12137.00 7290 20240611 -23.87 5010 20241115 10.78 5880 -5.61 20250114 5110 8.61 20250408 7290 -23.87 20240611 5010 10.78 20241115 0.63 Y 009290 1000 524 억 8663527 N N 1674 N 00 N
3 20250513 150232 55 60.00 KOSPI 제약 N N N Y 60 N 5550 10 2 0.18 129892535 23392 73.78 5540 5580 5520 7200 3880 5540 5552.86 16.53 0 9905 5600 5570 5530 5500 5460 5585 5515 524 1660 1000 3980 10 1 52420851 2909 7.19 0.46 12 0.04 772.00 12137.00 7290 20240611 -23.87 5010 20241115 10.78 5880 -5.61 20250114 5110 8.61 20250408 7290 -23.87 20240611 5010 10.78 20241115 0.63 Y 009290 1000 524 억 8663527 N N 2769 N 00 N
4 20250513 140233 55 60.00 KOSPI 제약 N N N Y 60 N 5560 20 2 0.36 107873065 19420 61.25 5540 5580 5520 7200 3880 5540 5554.74 16.53 0 8385 5600 5570 5530 5500 5460 5585 5515 524 1660 1000 3980 10 1 52420851 2915 7.20 0.46 12 0.04 772.00 12137.00 7290 20240611 -23.73 5010 20241115 10.98 5880 -5.44 20250114 5110 8.81 20250408 7290 -23.73 20240611 5010 10.98 20241115 0.63 Y 009290 1000 524 억 8663527 N N 2769 N 00 N
5 20250513 130233 55 60.00 KOSPI 제약 N N N Y 60 N 5540 0 3 0.00 88343530 15905 50.17 5540 5580 5520 7200 3880 5540 5554.45 16.53 0 6254 5600 5570 5530 5500 5460 5585 5515 524 1660 1000 3980 10 1 52420851 2904 7.18 0.46 12 0.03 772.00 12137.00 7290 20240611 -24.01 5010 20241115 10.58 5880 -5.78 20250114 5110 8.41 20250408 7290 -24.01 20240611 5010 10.58 20241115 0.63 Y 009290 1000 524 억 8663527 N N 2769 N 00 N
6 20250513 120234 55 60.00 KOSPI 제약 N N N Y 60 N 5540 0 3 0.00 54965580 9898 31.22 5540 5580 5520 7200 3880 5540 5553.20 16.53 0 3674 5600 5570 5530 5500 5460 5585 5515 524 1660 1000 3980 10 1 52420851 2904 7.18 0.46 12 0.02 772.00 12137.00 7290 20240611 -24.01 5010 20241115 10.58 5880 -5.78 20250114 5110 8.41 20250408 7290 -24.01 20240611 5010 10.58 20241115 0.63 Y 009290 1000 524 억 8663527 N N 2769 N 00 N
7 20250513 110233 55 60.00 KOSPI 제약 N N N Y 60 N 5550 10 2 0.18 38636310 6956 21.94 5540 5580 5520 7200 3880 5540 5554.39 16.53 0 3212 5600 5570 5530 5500 5460 5585 5515 524 1660 1000 3980 10 1 52420851 2909 7.19 0.46 12 0.01 772.00 12137.00 7290 20240611 -23.87 5010 20241115 10.78 5880 -5.61 20250114 5110 8.61 20250408 7290 -23.87 20240611 5010 10.78 20241115 0.63 Y 009290 1000 524 억 8663527 N N 2769 N 00 N
8 20250513 100233 55 60.00 KOSPI 제약 N N N Y 60 N 5560 20 2 0.36 16795740 3024 9.54 5540 5580 5520 7200 3880 5540 5554.15 16.53 0 49 5600 5570 5530 5500 5460 5585 5515 524 1660 1000 3980 10 1 52420851 2915 7.20 0.46 12 0.01 772.00 12137.00 7290 20240611 -23.73 5010 20241115 10.98 5880 -5.44 20250114 5110 8.81 20250408 7290 -23.73 20240611 5010 10.98 20241115 0.63 Y 009290 1000 524 억 8663527 N N 2769 N 00 N
9 20250513 090235 55 60.00 KOSPI 제약 N N N Y 60 N 5540 0 3 0.00 349020 63 0.20 5540 5540 5540 7200 3880 5540 5540.00 16.53 0 0 5600 5570 5530 5500 5460 5585 5515 524 1660 1000 3980 10 1 52420851 2904 7.18 0.46 12 0.00 772.00 12137.00 7290 20240611 -24.01 5010 20241115 10.58 5880 -5.78 20250114 5110 8.41 20250408 7290 -24.01 20240611 5010 10.58 20241115 0.63 Y 009290 1000 524 억 8663527 N N 2769 N 00 N
10 20250512 160230 55 60.00 KOSPI 제약 N N N Y 60 N 5540 20 2 0.36 175353420 31704 116.67 5520 5560 5490 7170 3870 5520 5530.96 16.52 0 2156 5580 5550 5510 5480 5440 5565 5495 524 1650 1000 3970 10 1 52420851 2904 7.18 0.46 12 0.06 772.00 12137.00 7290 20240611 -24.01 5010 20241115 10.58 5880 -5.78 20250114 5110 8.41 20250408 7290 -24.01 20240611 5010 10.58 20241115 0.63 Y 009290 1000 524 억 8660598 N N 2769 N 00 N
11 20250512 150231 55 60.00 KOSPI 제약 N N N Y 60 N 5520 0 3 0.00 163432680 29553 108.76 5520 5550 5490 7170 3870 5520 5530.16 16.52 0 2665 5580 5550 5510 5480 5440 5565 5495 524 1650 1000 3970 10 1 52420851 2894 7.15 0.45 12 0.06 772.00 12137.00 7290 20240611 -24.28 5010 20241115 10.18 5880 -6.12 20250114 5110 8.02 20250408 7290 -24.28 20240611 5010 10.18 20241115 0.63 Y 009290 1000 524 억 8660598 N N 4474 N 00 N
12 20250512 140231 55 60.00 KOSPI 제약 N N N Y 60 N 5510 -10 5 -0.18 143695770 25982 95.62 5520 5550 5490 7170 3870 5520 5530.59 16.52 0 2422 5580 5550 5510 5480 5440 5565 5495 524 1650 1000 3970 10 1 52420851 2888 7.14 0.45 12 0.05 772.00 12137.00 7290 20240611 -24.42 5010 20241115 9.98 5880 -6.29 20250114 5110 7.83 20250408 7290 -24.42 20240611 5010 9.98 20241115 0.63 Y 009290 1000 524 억 8660598 N N 4474 N 00 N