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
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
20250512,160129,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11720,-60,5,-0.51,304050030,25995,59.91,11890,11890,11610,15310,8250,11780,11696.48,1.64,0,-802,12180,11980,11880,11680,11580,11930,11630,69,3530,500,8010,10,1,13763533,1613,-3.07,0.56,12,0.19,-3819.00,20871.00,20300,20240528,-42.27,10500,20250407,11.62,14250,-17.75,20250507,10500,11.62,20250407,20300,-42.27,20240528,10500,11.62,20250407,1.42,Y,002390,500,68 억,,226085,N,N,711,N,00,N
20250512,150130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11690,-90,5,-0.76,266671860,22802,52.55,11890,11890,11610,15310,8250,11780,11695.11,1.64,0,-1137,12180,11980,11880,11680,11580,11930,11630,69,3530,500,8010,10,1,13763533,1609,-3.06,0.56,12,0.17,-3819.00,20871.00,20300,20240528,-42.41,10500,20250407,11.33,14250,-17.96,20250507,10500,11.33,20250407,20300,-42.41,20240528,10500,11.33,20250407,1.42,Y,002390,500,68 억,,226085,N,N,847,N,00,N
20250512,140130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11700,-80,5,-0.68,200197760,17125,39.47,11890,11890,11610,15310,8250,11780,11690.38,1.64,0,-1889,12180,11980,11880,11680,11580,11930,11630,69,3530,500,8010,10,1,13763533,1610,-3.06,0.56,12,0.12,-3819.00,20871.00,20300,20240528,-42.36,10500,20250407,11.43,14250,-17.89,20250507,10500,11.43,20250407,20300,-42.36,20240528,10500,11.43,20250407,1.42,Y,002390,500,68 억,,226085,N,N,847,N,00,N
20250512,130129,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11680,-100,5,-0.85,165576320,14156,32.63,11890,11890,11610,15310,8250,11780,11696.55,1.64,0,-2426,12180,11980,11880,11680,11580,11930,11630,69,3530,500,8010,10,1,13763533,1608,-3.06,0.56,12,0.10,-3819.00,20871.00,20300,20240528,-42.46,10500,20250407,11.24,14250,-18.04,20250507,10500,11.24,20250407,20300,-42.46,20240528,10500,11.24,20250407,1.42,Y,002390,500,68 억,,226085,N,N,847,N,00,N
20250512,120130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11720,-60,5,-0.51,139966730,11965,27.58,11890,11890,11610,15310,8250,11780,11698.01,1.64,0,-2264,12180,11980,11880,11680,11580,11930,11630,69,3530,500,8010,10,1,13763533,1613,-3.07,0.56,12,0.09,-3819.00,20871.00,20300,20240528,-42.27,10500,20250407,11.62,14250,-17.75,20250507,10500,11.62,20250407,20300,-42.27,20240528,10500,11.62,20250407,1.42,Y,002390,500,68 억,,226085,N,N,847,N,00,N
20250512,110130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11750,-30,5,-0.25,123771610,10585,24.40,11890,11890,11610,15310,8250,11780,11693.11,1.64,0,-1817,12180,11980,11880,11680,11580,11930,11630,69,3530,500,8010,10,1,13763533,1617,-3.08,0.56,12,0.08,-3819.00,20871.00,20300,20240528,-42.12,10500,20250407,11.90,14250,-17.54,20250507,10500,11.90,20250407,20300,-42.12,20240528,10500,11.90,20250407,1.42,Y,002390,500,68 억,,226085,N,N,847,N,00,N
20250512,100130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11690,-90,5,-0.76,93764110,8027,18.50,11890,11890,11610,15310,8250,11780,11681.09,1.64,0,-1548,12180,11980,11880,11680,11580,11930,11630,69,3530,500,8010,10,1,13763533,1609,-3.06,0.56,12,0.06,-3819.00,20871.00,20300,20240528,-42.41,10500,20250407,11.33,14250,-17.96,20250507,10500,11.33,20250407,20300,-42.41,20240528,10500,11.33,20250407,1.42,Y,002390,500,68 억,,226085,N,N,847,N,00,N
20250512,090130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11750,-30,5,-0.25,3998030,337,0.78,11890,11890,11750,15310,8250,11780,11863.59,1.64,0,14,12180,11980,11880,11680,11580,11930,11630,69,3530,500,8010,10,1,13763533,1617,-3.08,0.56,12,0.00,-3819.00,20871.00,20300,20240528,-42.12,10500,20250407,11.90,14250,-17.54,20250507,10500,11.90,20250407,20300,-42.12,20240528,10500,11.90,20250407,1.42,Y,002390,500,68 억,,226085,N,N,847,N,00,N
20250509,160129,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11780,-270,5,-2.24,514730140,43388,39.90,12000,12080,11780,15660,8440,12050,11863.42,1.60,0,2779,12710,12380,12190,11860,11670,12285,11765,69,3610,500,8190,10,1,13763533,1621,-3.08,0.56,12,0.32,-3819.00,20871.00,20300,20240528,-41.97,10500,20250407,12.19,14250,-17.33,20250507,10500,12.19,20250407,20300,-41.97,20240528,10500,12.19,20250407,1.10,Y,002390,500,68 억,,219943,N,N,847,N,00,N
20250509,150130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11810,-240,5,-1.99,456573370,38455,35.37,12000,12080,11780,15660,8440,12050,11872.93,1.60,0,2647,12710,12380,12190,11860,11670,12285,11765,69,3610,500,8190,10,1,13763533,1625,-3.09,0.57,12,0.28,-3819.00,20871.00,20300,20240528,-41.82,10500,20250407,12.48,14250,-17.12,20250507,10500,12.48,20250407,20300,-41.82,20240528,10500,12.48,20250407,1.10,Y,002390,500,68 억,,219943,N,N,585,N,00,N
20250509,140129,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11810,-240,5,-1.99,427630470,36003,33.11,12000,12080,11790,15660,8440,12050,11877.63,1.60,0,2594,12710,12380,12190,11860,11670,12285,11765,69,3610,500,8190,10,1,13763533,1625,-3.09,0.57,12,0.26,-3819.00,20871.00,20300,20240528,-41.82,10500,20250407,12.48,14250,-17.12,20250507,10500,12.48,20250407,20300,-41.82,20240528,10500,12.48,20250407,1.10,Y,002390,500,68 억,,219943,N,N,585,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 160129 57 100.00 KOSPI 제약 N N N N N 11720 -60 5 -0.51 304050030 25995 59.91 11890 11890 11610 15310 8250 11780 11696.48 1.64 0 -802 12180 11980 11880 11680 11580 11930 11630 69 3530 500 8010 10 1 13763533 1613 -3.07 0.56 12 0.19 -3819.00 20871.00 20300 20240528 -42.27 10500 20250407 11.62 14250 -17.75 20250507 10500 11.62 20250407 20300 -42.27 20240528 10500 11.62 20250407 1.42 Y 002390 500 68 억 226085 N N 711 N 00 N
3 20250512 150130 57 100.00 KOSPI 제약 N N N N N 11690 -90 5 -0.76 266671860 22802 52.55 11890 11890 11610 15310 8250 11780 11695.11 1.64 0 -1137 12180 11980 11880 11680 11580 11930 11630 69 3530 500 8010 10 1 13763533 1609 -3.06 0.56 12 0.17 -3819.00 20871.00 20300 20240528 -42.41 10500 20250407 11.33 14250 -17.96 20250507 10500 11.33 20250407 20300 -42.41 20240528 10500 11.33 20250407 1.42 Y 002390 500 68 억 226085 N N 847 N 00 N
4 20250512 140130 57 100.00 KOSPI 제약 N N N N N 11700 -80 5 -0.68 200197760 17125 39.47 11890 11890 11610 15310 8250 11780 11690.38 1.64 0 -1889 12180 11980 11880 11680 11580 11930 11630 69 3530 500 8010 10 1 13763533 1610 -3.06 0.56 12 0.12 -3819.00 20871.00 20300 20240528 -42.36 10500 20250407 11.43 14250 -17.89 20250507 10500 11.43 20250407 20300 -42.36 20240528 10500 11.43 20250407 1.42 Y 002390 500 68 억 226085 N N 847 N 00 N
5 20250512 130129 57 100.00 KOSPI 제약 N N N N N 11680 -100 5 -0.85 165576320 14156 32.63 11890 11890 11610 15310 8250 11780 11696.55 1.64 0 -2426 12180 11980 11880 11680 11580 11930 11630 69 3530 500 8010 10 1 13763533 1608 -3.06 0.56 12 0.10 -3819.00 20871.00 20300 20240528 -42.46 10500 20250407 11.24 14250 -18.04 20250507 10500 11.24 20250407 20300 -42.46 20240528 10500 11.24 20250407 1.42 Y 002390 500 68 억 226085 N N 847 N 00 N
6 20250512 120130 57 100.00 KOSPI 제약 N N N N N 11720 -60 5 -0.51 139966730 11965 27.58 11890 11890 11610 15310 8250 11780 11698.01 1.64 0 -2264 12180 11980 11880 11680 11580 11930 11630 69 3530 500 8010 10 1 13763533 1613 -3.07 0.56 12 0.09 -3819.00 20871.00 20300 20240528 -42.27 10500 20250407 11.62 14250 -17.75 20250507 10500 11.62 20250407 20300 -42.27 20240528 10500 11.62 20250407 1.42 Y 002390 500 68 억 226085 N N 847 N 00 N
7 20250512 110130 57 100.00 KOSPI 제약 N N N N N 11750 -30 5 -0.25 123771610 10585 24.40 11890 11890 11610 15310 8250 11780 11693.11 1.64 0 -1817 12180 11980 11880 11680 11580 11930 11630 69 3530 500 8010 10 1 13763533 1617 -3.08 0.56 12 0.08 -3819.00 20871.00 20300 20240528 -42.12 10500 20250407 11.90 14250 -17.54 20250507 10500 11.90 20250407 20300 -42.12 20240528 10500 11.90 20250407 1.42 Y 002390 500 68 억 226085 N N 847 N 00 N
8 20250512 100130 57 100.00 KOSPI 제약 N N N N N 11690 -90 5 -0.76 93764110 8027 18.50 11890 11890 11610 15310 8250 11780 11681.09 1.64 0 -1548 12180 11980 11880 11680 11580 11930 11630 69 3530 500 8010 10 1 13763533 1609 -3.06 0.56 12 0.06 -3819.00 20871.00 20300 20240528 -42.41 10500 20250407 11.33 14250 -17.96 20250507 10500 11.33 20250407 20300 -42.41 20240528 10500 11.33 20250407 1.42 Y 002390 500 68 억 226085 N N 847 N 00 N
9 20250512 090130 57 100.00 KOSPI 제약 N N N N N 11750 -30 5 -0.25 3998030 337 0.78 11890 11890 11750 15310 8250 11780 11863.59 1.64 0 14 12180 11980 11880 11680 11580 11930 11630 69 3530 500 8010 10 1 13763533 1617 -3.08 0.56 12 0.00 -3819.00 20871.00 20300 20240528 -42.12 10500 20250407 11.90 14250 -17.54 20250507 10500 11.90 20250407 20300 -42.12 20240528 10500 11.90 20250407 1.42 Y 002390 500 68 억 226085 N N 847 N 00 N
10 20250509 160129 57 100.00 KOSPI 제약 N N N N N 11780 -270 5 -2.24 514730140 43388 39.90 12000 12080 11780 15660 8440 12050 11863.42 1.60 0 2779 12710 12380 12190 11860 11670 12285 11765 69 3610 500 8190 10 1 13763533 1621 -3.08 0.56 12 0.32 -3819.00 20871.00 20300 20240528 -41.97 10500 20250407 12.19 14250 -17.33 20250507 10500 12.19 20250407 20300 -41.97 20240528 10500 12.19 20250407 1.10 Y 002390 500 68 억 219943 N N 847 N 00 N
11 20250509 150130 57 100.00 KOSPI 제약 N N N N N 11810 -240 5 -1.99 456573370 38455 35.37 12000 12080 11780 15660 8440 12050 11872.93 1.60 0 2647 12710 12380 12190 11860 11670 12285 11765 69 3610 500 8190 10 1 13763533 1625 -3.09 0.57 12 0.28 -3819.00 20871.00 20300 20240528 -41.82 10500 20250407 12.48 14250 -17.12 20250507 10500 12.48 20250407 20300 -41.82 20240528 10500 12.48 20250407 1.10 Y 002390 500 68 억 219943 N N 585 N 00 N
12 20250509 140129 57 100.00 KOSPI 제약 N N N N N 11810 -240 5 -1.99 427630470 36003 33.11 12000 12080 11790 15660 8440 12050 11877.63 1.60 0 2594 12710 12380 12190 11860 11670 12285 11765 69 3610 500 8190 10 1 13763533 1625 -3.09 0.57 12 0.26 -3819.00 20871.00 20300 20240528 -41.82 10500 20250407 12.48 14250 -17.12 20250507 10500 12.48 20250407 20300 -41.82 20240528 10500 12.48 20250407 1.10 Y 002390 500 68 억 219943 N N 585 N 00 N