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
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
20250512,160137,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20300,350,2,1.75,805454905,40309,66.66,19800,20350,19570,25900,13970,19950,19982.00,5.28,0,-14248,20983,20466,19783,19266,18583,20725,19525,291,5950,500,14360,50,1,58141980,11803,20.38,1.10,12,0.07,996.00,18447.00,28100,20241018,-27.76,15050,20240627,34.88,22900,-11.35,20250109,17420,16.53,20250407,28100,-27.76,20241018,15050,34.88,20240627,0.37,Y,003090,500,290 억,,3069319,N,N,7152,N,00,N
20250512,150138,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20150,200,2,1.00,658237380,33042,54.64,19800,20300,19570,25900,13970,19950,19921.23,5.28,0,-13366,20983,20466,19783,19266,18583,20725,19525,291,5950,500,14360,50,1,58141980,11716,20.23,1.09,12,0.06,996.00,18447.00,28100,20241018,-28.29,15050,20240627,33.89,22900,-12.01,20250109,17420,15.67,20250407,28100,-28.29,20241018,15050,33.89,20240627,0.37,Y,003090,500,290 억,,3069319,N,N,6098,N,00,N
20250512,140138,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19910,-40,5,-0.20,423279260,21346,35.30,19800,20200,19570,25900,13970,19950,19829.44,5.28,0,-11078,20983,20466,19783,19266,18583,20725,19525,291,5950,500,14360,10,1,58141980,11576,19.99,1.08,12,0.04,996.00,18447.00,28100,20241018,-29.15,15050,20240627,32.29,22900,-13.06,20250109,17420,14.29,20250407,28100,-29.15,20241018,15050,32.29,20240627,0.37,Y,003090,500,290 억,,3069319,N,N,6098,N,00,N
20250512,130138,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19630,-320,5,-1.60,348969890,17602,29.11,19800,20200,19570,25900,13970,19950,19825.58,5.28,0,-9098,20983,20466,19783,19266,18583,20725,19525,291,5950,500,14360,10,1,58141980,11413,19.71,1.06,12,0.03,996.00,18447.00,28100,20241018,-30.14,15050,20240627,30.43,22900,-14.28,20250109,17420,12.69,20250407,28100,-30.14,20241018,15050,30.43,20240627,0.37,Y,003090,500,290 억,,3069319,N,N,6098,N,00,N
20250512,120139,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19590,-360,5,-1.80,306326650,15426,25.51,19800,20200,19570,25900,13970,19950,19857.81,5.28,0,-7831,20983,20466,19783,19266,18583,20725,19525,291,5950,500,14360,10,1,58141980,11390,19.67,1.06,12,0.03,996.00,18447.00,28100,20241018,-30.28,15050,20240627,30.17,22900,-14.45,20250109,17420,12.46,20250407,28100,-30.28,20241018,15050,30.17,20240627,0.37,Y,003090,500,290 억,,3069319,N,N,6098,N,00,N
20250512,110138,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19790,-160,5,-0.80,240075040,12067,19.95,19800,20200,19770,25900,13970,19950,19895.17,5.28,0,-5433,20983,20466,19783,19266,18583,20725,19525,291,5950,500,14360,10,1,58141980,11506,19.87,1.07,12,0.02,996.00,18447.00,28100,20241018,-29.57,15050,20240627,31.50,22900,-13.58,20250109,17420,13.61,20250407,28100,-29.57,20241018,15050,31.50,20240627,0.37,Y,003090,500,290 억,,3069319,N,N,6098,N,00,N
20250512,100139,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19940,-10,5,-0.05,131619330,6600,10.91,19800,20200,19800,25900,13970,19950,19942.32,5.28,0,-1412,20983,20466,19783,19266,18583,20725,19525,291,5950,500,14360,10,1,58141980,11594,20.02,1.08,12,0.01,996.00,18447.00,28100,20241018,-29.04,15050,20240627,32.49,22900,-12.93,20250109,17420,14.47,20250407,28100,-29.04,20241018,15050,32.49,20240627,0.37,Y,003090,500,290 억,,3069319,N,N,6098,N,00,N
20250512,090138,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19910,-40,5,-0.20,10243440,514,0.85,19800,20150,19800,25900,13970,19950,19928.87,5.28,0,37,20983,20466,19783,19266,18583,20725,19525,291,5950,500,14360,10,1,58141980,11576,19.99,1.08,12,0.00,996.00,18447.00,28100,20241018,-29.15,15050,20240627,32.29,22900,-13.06,20250109,17420,14.29,20250407,28100,-29.15,20241018,15050,32.29,20240627,0.37,Y,003090,500,290 억,,3069319,N,N,6098,N,00,N
20250509,160137,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19950,460,2,2.36,1193020250,60472,167.14,19310,20300,19100,25300,13650,19490,19728.35,5.29,0,1235,19903,19696,19333,19126,18763,19800,19230,291,5810,500,14030,10,1,58141980,11599,20.03,1.08,12,0.10,996.00,18447.00,28100,20241018,-29.00,15050,20240627,32.56,22900,-12.88,20250109,17420,14.52,20250407,28100,-29.00,20241018,15050,32.56,20240627,0.35,Y,003090,500,290 억,,3075088,N,N,6098,N,00,N
20250509,150138,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20200,710,2,3.64,1078535250,54800,151.46,19310,20300,19100,25300,13650,19490,19681.30,5.29,0,1169,19903,19696,19333,19126,18763,19800,19230,291,5810,500,14030,50,1,58141980,11745,20.28,1.10,12,0.09,996.00,18447.00,28100,20241018,-28.11,15050,20240627,34.22,22900,-11.79,20250109,17420,15.96,20250407,28100,-28.11,20241018,15050,34.22,20240627,0.35,Y,003090,500,290 억,,3075088,N,N,3871,N,00,N
20250509,140137,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19770,280,2,1.44,807100645,41240,113.99,19310,19880,19100,25300,13650,19490,19570.82,5.29,0,668,19903,19696,19333,19126,18763,19800,19230,291,5810,500,14030,10,1,58141980,11495,19.85,1.07,12,0.07,996.00,18447.00,28100,20241018,-29.64,15050,20240627,31.36,22900,-13.67,20250109,17420,13.49,20250407,28100,-29.64,20241018,15050,31.36,20240627,0.35,Y,003090,500,290 억,,3075088,N,N,3871,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 160137 55 30.00 KOSPI200 제약 N N N Y 40 N 20300 350 2 1.75 805454905 40309 66.66 19800 20350 19570 25900 13970 19950 19982.00 5.28 0 -14248 20983 20466 19783 19266 18583 20725 19525 291 5950 500 14360 50 1 58141980 11803 20.38 1.10 12 0.07 996.00 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 0.37 Y 003090 500 290 억 3069319 N N 7152 N 00 N
3 20250512 150138 55 30.00 KOSPI200 제약 N N N Y 40 N 20150 200 2 1.00 658237380 33042 54.64 19800 20300 19570 25900 13970 19950 19921.23 5.28 0 -13366 20983 20466 19783 19266 18583 20725 19525 291 5950 500 14360 50 1 58141980 11716 20.23 1.09 12 0.06 996.00 18447.00 28100 20241018 -28.29 15050 20240627 33.89 22900 -12.01 20250109 17420 15.67 20250407 28100 -28.29 20241018 15050 33.89 20240627 0.37 Y 003090 500 290 억 3069319 N N 6098 N 00 N
4 20250512 140138 55 30.00 KOSPI200 제약 N N N Y 40 N 19910 -40 5 -0.20 423279260 21346 35.30 19800 20200 19570 25900 13970 19950 19829.44 5.28 0 -11078 20983 20466 19783 19266 18583 20725 19525 291 5950 500 14360 10 1 58141980 11576 19.99 1.08 12 0.04 996.00 18447.00 28100 20241018 -29.15 15050 20240627 32.29 22900 -13.06 20250109 17420 14.29 20250407 28100 -29.15 20241018 15050 32.29 20240627 0.37 Y 003090 500 290 억 3069319 N N 6098 N 00 N
5 20250512 130138 55 30.00 KOSPI200 제약 N N N Y 40 N 19630 -320 5 -1.60 348969890 17602 29.11 19800 20200 19570 25900 13970 19950 19825.58 5.28 0 -9098 20983 20466 19783 19266 18583 20725 19525 291 5950 500 14360 10 1 58141980 11413 19.71 1.06 12 0.03 996.00 18447.00 28100 20241018 -30.14 15050 20240627 30.43 22900 -14.28 20250109 17420 12.69 20250407 28100 -30.14 20241018 15050 30.43 20240627 0.37 Y 003090 500 290 억 3069319 N N 6098 N 00 N
6 20250512 120139 55 30.00 KOSPI200 제약 N N N Y 40 N 19590 -360 5 -1.80 306326650 15426 25.51 19800 20200 19570 25900 13970 19950 19857.81 5.28 0 -7831 20983 20466 19783 19266 18583 20725 19525 291 5950 500 14360 10 1 58141980 11390 19.67 1.06 12 0.03 996.00 18447.00 28100 20241018 -30.28 15050 20240627 30.17 22900 -14.45 20250109 17420 12.46 20250407 28100 -30.28 20241018 15050 30.17 20240627 0.37 Y 003090 500 290 억 3069319 N N 6098 N 00 N
7 20250512 110138 55 30.00 KOSPI200 제약 N N N Y 40 N 19790 -160 5 -0.80 240075040 12067 19.95 19800 20200 19770 25900 13970 19950 19895.17 5.28 0 -5433 20983 20466 19783 19266 18583 20725 19525 291 5950 500 14360 10 1 58141980 11506 19.87 1.07 12 0.02 996.00 18447.00 28100 20241018 -29.57 15050 20240627 31.50 22900 -13.58 20250109 17420 13.61 20250407 28100 -29.57 20241018 15050 31.50 20240627 0.37 Y 003090 500 290 억 3069319 N N 6098 N 00 N
8 20250512 100139 55 30.00 KOSPI200 제약 N N N Y 40 N 19940 -10 5 -0.05 131619330 6600 10.91 19800 20200 19800 25900 13970 19950 19942.32 5.28 0 -1412 20983 20466 19783 19266 18583 20725 19525 291 5950 500 14360 10 1 58141980 11594 20.02 1.08 12 0.01 996.00 18447.00 28100 20241018 -29.04 15050 20240627 32.49 22900 -12.93 20250109 17420 14.47 20250407 28100 -29.04 20241018 15050 32.49 20240627 0.37 Y 003090 500 290 억 3069319 N N 6098 N 00 N
9 20250512 090138 55 30.00 KOSPI200 제약 N N N Y 40 N 19910 -40 5 -0.20 10243440 514 0.85 19800 20150 19800 25900 13970 19950 19928.87 5.28 0 37 20983 20466 19783 19266 18583 20725 19525 291 5950 500 14360 10 1 58141980 11576 19.99 1.08 12 0.00 996.00 18447.00 28100 20241018 -29.15 15050 20240627 32.29 22900 -13.06 20250109 17420 14.29 20250407 28100 -29.15 20241018 15050 32.29 20240627 0.37 Y 003090 500 290 억 3069319 N N 6098 N 00 N
10 20250509 160137 55 30.00 KOSPI200 제약 N N N Y 40 N 19950 460 2 2.36 1193020250 60472 167.14 19310 20300 19100 25300 13650 19490 19728.35 5.29 0 1235 19903 19696 19333 19126 18763 19800 19230 291 5810 500 14030 10 1 58141980 11599 20.03 1.08 12 0.10 996.00 18447.00 28100 20241018 -29.00 15050 20240627 32.56 22900 -12.88 20250109 17420 14.52 20250407 28100 -29.00 20241018 15050 32.56 20240627 0.35 Y 003090 500 290 억 3075088 N N 6098 N 00 N
11 20250509 150138 55 30.00 KOSPI200 제약 N N N Y 40 N 20200 710 2 3.64 1078535250 54800 151.46 19310 20300 19100 25300 13650 19490 19681.30 5.29 0 1169 19903 19696 19333 19126 18763 19800 19230 291 5810 500 14030 50 1 58141980 11745 20.28 1.10 12 0.09 996.00 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 0.35 Y 003090 500 290 억 3075088 N N 3871 N 00 N
12 20250509 140137 55 30.00 KOSPI200 제약 N N N Y 40 N 19770 280 2 1.44 807100645 41240 113.99 19310 19880 19100 25300 13650 19490 19570.82 5.29 0 668 19903 19696 19333 19126 18763 19800 19230 291 5810 500 14030 10 1 58141980 11495 19.85 1.07 12 0.07 996.00 18447.00 28100 20241018 -29.64 15050 20240627 31.36 22900 -13.67 20250109 17420 13.49 20250407 28100 -29.64 20241018 15050 31.36 20240627 0.35 Y 003090 500 290 억 3075088 N N 3871 N 00 N