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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003090/price/prices-20250401.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
20250429,160140,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20450,850,2,4.34,620806720,30684,125.28,19780,20450,19770,25450,13720,19600,20232.24,5.30,0,8933,20160,19880,19700,19420,19240,19830,19370,291,5850,500,14110,50,1,58141980,11890,20.53,1.11,12,0.05,996.00,18447.00,28100,20241018,-27.22,15050,20240627,35.88,22900,-10.70,20250109,17420,17.39,20250407,28100,-27.22,20241018,15050,35.88,20240627,0.36,Y,003090,500,290 억,,3079933,N,N,3185,N,00,N
20250429,150141,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20300,700,2,3.57,489596020,24247,99.00,19780,20350,19770,25450,13720,19600,20192.02,5.30,0,8916,20160,19880,19700,19420,19240,19830,19370,291,5850,500,14110,50,1,58141980,11803,20.38,1.10,12,0.04,996.00,18447.00,28100,20241018,-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,,3079933,N,N,2082,N,00,N
20250429,140141,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20250,650,2,3.32,372278120,18461,75.38,19780,20300,19770,25450,13720,19600,20165.65,5.30,0,6214,20160,19880,19700,19420,19240,19830,19370,291,5850,500,14110,50,1,58141980,11774,20.33,1.10,12,0.03,996.00,18447.00,28100,20241018,-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,,3079933,N,N,2082,N,00,N
20250429,130142,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20200,600,2,3.06,312774170,15507,63.31,19780,20300,19770,25450,13720,19600,20169.87,5.30,0,5542,20160,19880,19700,19420,19240,19830,19370,291,5850,500,14110,50,1,58141980,11745,20.28,1.10,12,0.03,996.00,18447.00,28100,20241018,-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,,3079933,N,N,2082,N,00,N
20250429,120142,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20300,700,2,3.57,260922720,12945,52.85,19780,20300,19770,25450,13720,19600,20156.25,5.30,0,6152,20160,19880,19700,19420,19240,19830,19370,291,5850,500,14110,50,1,58141980,11803,20.38,1.10,12,0.02,996.00,18447.00,28100,20241018,-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,,3079933,N,N,2082,N,00,N
20250429,110141,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20200,600,2,3.06,165089345,8212,33.53,19780,20250,19770,25450,13720,19600,20103.43,5.30,0,3808,20160,19880,19700,19420,19240,19830,19370,291,5850,500,14110,50,1,58141980,11745,20.28,1.10,12,0.01,996.00,18447.00,28100,20241018,-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,,3079933,N,N,2082,N,00,N
20250429,100143,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20050,450,2,2.30,62541370,3127,12.77,19780,20200,19770,25450,13720,19600,20000.44,5.30,0,1112,20160,19880,19700,19420,19240,19830,19370,291,5850,500,14110,50,1,58141980,11657,20.13,1.09,12,0.01,996.00,18447.00,28100,20241018,-28.65,15050,20240627,33.22,22900,-12.45,20250109,17420,15.10,20250407,28100,-28.65,20241018,15050,33.22,20240627,0.36,Y,003090,500,290 억,,3079933,N,N,2082,N,00,N
20250429,090143,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19780,180,2,0.92,632950,32,0.13,19780,19780,19770,25450,13720,19600,19779.69,5.30,0,-2,20160,19880,19700,19420,19240,19830,19370,291,5850,500,14110,10,1,58141980,11500,19.86,1.07,12,0.00,996.00,18447.00,28100,20241018,-29.61,15050,20240627,31.43,22900,-13.62,20250109,17420,13.55,20250407,28100,-29.61,20241018,15050,31.43,20240627,0.36,Y,003090,500,290 억,,3079933,N,N,2082,N,00,N
20250428,160141,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19600,-190,5,-0.96,483094155,24492,83.82,19600,19980,19520,25700,13860,19790,19724.57,5.29,0,2689,20936,20362,20076,19502,19216,20220,19360,291,5910,500,14240,10,1,58141980,11396,19.68,1.06,12,0.04,996.00,18447.00,28100,20241018,-30.25,15050,20240627,30.23,22900,-14.41,20250109,17420,12.51,20250407,28100,-30.25,20241018,15050,30.23,20240627,0.35,Y,003090,500,290 억,,3078269,N,N,2082,N,00,N
20250428,150142,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19600,-190,5,-0.96,428136185,21691,74.23,19600,19980,19520,25700,13860,19790,19737.96,5.29,0,2757,20936,20362,20076,19502,19216,20220,19360,291,5910,500,14240,10,1,58141980,11396,19.68,1.06,12,0.04,996.00,18447.00,28100,20241018,-30.25,15050,20240627,30.23,22900,-14.41,20250109,17420,12.51,20250407,28100,-30.25,20241018,15050,30.23,20240627,0.35,Y,003090,500,290 억,,3078269,N,N,2596,N,00,N
20250428,140141,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19660,-130,5,-0.66,348062345,17611,60.27,19600,19980,19520,25700,13860,19790,19763.92,5.29,0,2346,20936,20362,20076,19502,19216,20220,19360,291,5910,500,14240,10,1,58141980,11431,19.74,1.07,12,0.03,996.00,18447.00,28100,20241018,-30.04,15050,20240627,30.63,22900,-14.15,20250109,17420,12.86,20250407,28100,-30.04,20241018,15050,30.63,20240627,0.35,Y,003090,500,290 억,,3078269,N,N,2596,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 20250429 160140 55 30.00 KOSPI200 제약 N N N Y 40 N 20450 850 2 4.34 620806720 30684 125.28 19780 20450 19770 25450 13720 19600 20232.24 5.30 0 8933 20160 19880 19700 19420 19240 19830 19370 291 5850 500 14110 50 1 58141980 11890 20.53 1.11 12 0.05 996.00 18447.00 28100 20241018 -27.22 15050 20240627 35.88 22900 -10.70 20250109 17420 17.39 20250407 28100 -27.22 20241018 15050 35.88 20240627 0.36 Y 003090 500 290 억 3079933 N N 3185 N 00 N
3 20250429 150141 55 30.00 KOSPI200 제약 N N N Y 40 N 20300 700 2 3.57 489596020 24247 99.00 19780 20350 19770 25450 13720 19600 20192.02 5.30 0 8916 20160 19880 19700 19420 19240 19830 19370 291 5850 500 14110 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 3079933 N N 2082 N 00 N
4 20250429 140141 55 30.00 KOSPI200 제약 N N N Y 40 N 20250 650 2 3.32 372278120 18461 75.38 19780 20300 19770 25450 13720 19600 20165.65 5.30 0 6214 20160 19880 19700 19420 19240 19830 19370 291 5850 500 14110 50 1 58141980 11774 20.33 1.10 12 0.03 996.00 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 3079933 N N 2082 N 00 N
5 20250429 130142 55 30.00 KOSPI200 제약 N N N Y 40 N 20200 600 2 3.06 312774170 15507 63.31 19780 20300 19770 25450 13720 19600 20169.87 5.30 0 5542 20160 19880 19700 19420 19240 19830 19370 291 5850 500 14110 50 1 58141980 11745 20.28 1.10 12 0.03 996.00 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 3079933 N N 2082 N 00 N
6 20250429 120142 55 30.00 KOSPI200 제약 N N N Y 40 N 20300 700 2 3.57 260922720 12945 52.85 19780 20300 19770 25450 13720 19600 20156.25 5.30 0 6152 20160 19880 19700 19420 19240 19830 19370 291 5850 500 14110 50 1 58141980 11803 20.38 1.10 12 0.02 996.00 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 3079933 N N 2082 N 00 N
7 20250429 110141 55 30.00 KOSPI200 제약 N N N Y 40 N 20200 600 2 3.06 165089345 8212 33.53 19780 20250 19770 25450 13720 19600 20103.43 5.30 0 3808 20160 19880 19700 19420 19240 19830 19370 291 5850 500 14110 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 3079933 N N 2082 N 00 N
8 20250429 100143 55 30.00 KOSPI200 제약 N N N Y 40 N 20050 450 2 2.30 62541370 3127 12.77 19780 20200 19770 25450 13720 19600 20000.44 5.30 0 1112 20160 19880 19700 19420 19240 19830 19370 291 5850 500 14110 50 1 58141980 11657 20.13 1.09 12 0.01 996.00 18447.00 28100 20241018 -28.65 15050 20240627 33.22 22900 -12.45 20250109 17420 15.10 20250407 28100 -28.65 20241018 15050 33.22 20240627 0.36 Y 003090 500 290 억 3079933 N N 2082 N 00 N
9 20250429 090143 55 30.00 KOSPI200 제약 N N N Y 40 N 19780 180 2 0.92 632950 32 0.13 19780 19780 19770 25450 13720 19600 19779.69 5.30 0 -2 20160 19880 19700 19420 19240 19830 19370 291 5850 500 14110 10 1 58141980 11500 19.86 1.07 12 0.00 996.00 18447.00 28100 20241018 -29.61 15050 20240627 31.43 22900 -13.62 20250109 17420 13.55 20250407 28100 -29.61 20241018 15050 31.43 20240627 0.36 Y 003090 500 290 억 3079933 N N 2082 N 00 N
10 20250428 160141 55 30.00 KOSPI200 제약 N N N Y 40 N 19600 -190 5 -0.96 483094155 24492 83.82 19600 19980 19520 25700 13860 19790 19724.57 5.29 0 2689 20936 20362 20076 19502 19216 20220 19360 291 5910 500 14240 10 1 58141980 11396 19.68 1.06 12 0.04 996.00 18447.00 28100 20241018 -30.25 15050 20240627 30.23 22900 -14.41 20250109 17420 12.51 20250407 28100 -30.25 20241018 15050 30.23 20240627 0.35 Y 003090 500 290 억 3078269 N N 2082 N 00 N
11 20250428 150142 55 30.00 KOSPI200 제약 N N N Y 40 N 19600 -190 5 -0.96 428136185 21691 74.23 19600 19980 19520 25700 13860 19790 19737.96 5.29 0 2757 20936 20362 20076 19502 19216 20220 19360 291 5910 500 14240 10 1 58141980 11396 19.68 1.06 12 0.04 996.00 18447.00 28100 20241018 -30.25 15050 20240627 30.23 22900 -14.41 20250109 17420 12.51 20250407 28100 -30.25 20241018 15050 30.23 20240627 0.35 Y 003090 500 290 억 3078269 N N 2596 N 00 N
12 20250428 140141 55 30.00 KOSPI200 제약 N N N Y 40 N 19660 -130 5 -0.66 348062345 17611 60.27 19600 19980 19520 25700 13860 19790 19763.92 5.29 0 2346 20936 20362 20076 19502 19216 20220 19360 291 5910 500 14240 10 1 58141980 11431 19.74 1.07 12 0.03 996.00 18447.00 28100 20241018 -30.04 15050 20240627 30.63 22900 -14.15 20250109 17420 12.86 20250407 28100 -30.04 20241018 15050 30.63 20240627 0.35 Y 003090 500 290 억 3078269 N N 2596 N 00 N