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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 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
20250407,160137,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,18320,-650,5,-3.43,1025468305,57248,224.39,18410,18410,17420,24650,13280,18970,17912.74,5.31,0,-20287,19476,19222,18806,18552,18136,19350,18680,291,5680,500,13650,10,1,58141980,10652,18.39,0.99,12,0.10,996.00,18447.00,28100,20241018,-34.80,15050,20240627,21.73,22900,-20.00,20250109,17420,5.17,20250407,28100,-34.80,20241018,15050,21.73,20240627,0.34,Y,003090,500,290 억,,3087049,N,N,9065,N,00,N
20250407,150139,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,18320,-650,5,-3.43,829626500,46554,182.47,18410,18410,17420,24650,13280,18970,17820.74,5.31,0,-15791,19476,19222,18806,18552,18136,19350,18680,291,5680,500,13650,10,1,58141980,10652,18.39,0.99,12,0.08,996.00,18447.00,28100,20241018,-34.80,15050,20240627,21.73,22900,-20.00,20250109,17420,5.17,20250407,28100,-34.80,20241018,15050,21.73,20240627,0.34,Y,003090,500,290 억,,3087049,N,N,3441,N,00,N
20250407,140138,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,17830,-1140,5,-6.01,663512530,37360,146.44,18410,18410,17420,24650,13280,18970,17759.97,5.31,0,-14365,19476,19222,18806,18552,18136,19350,18680,291,5680,500,13650,10,1,58141980,10367,17.90,0.97,12,0.06,996.00,18447.00,28100,20241018,-36.55,15050,20240627,18.47,22900,-22.14,20250109,17420,2.35,20250407,28100,-36.55,20241018,15050,18.47,20240627,0.34,Y,003090,500,290 억,,3087049,N,N,3441,N,00,N
20250407,130137,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,17700,-1270,5,-6.69,595780490,33538,131.45,18410,18410,17420,24650,13280,18970,17764.34,5.31,0,-14359,19476,19222,18806,18552,18136,19350,18680,291,5680,500,13650,10,1,58141980,10291,17.77,0.96,12,0.06,996.00,18447.00,28100,20241018,-37.01,15050,20240627,17.61,22900,-22.71,20250109,17420,1.61,20250407,28100,-37.01,20241018,15050,17.61,20240627,0.34,Y,003090,500,290 억,,3087049,N,N,3441,N,00,N
20250407,120137,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,17820,-1150,5,-6.06,456559320,25665,100.60,18410,18410,17500,24650,13280,18970,17789.18,5.31,0,-10849,19476,19222,18806,18552,18136,19350,18680,291,5680,500,13650,10,1,58141980,10361,17.89,0.97,12,0.04,996.00,18447.00,28100,20241018,-36.58,15050,20240627,18.41,22900,-22.18,20250109,17500,1.83,20250407,28100,-36.58,20241018,15050,18.41,20240627,0.34,Y,003090,500,290 억,,3087049,N,N,3441,N,00,N
20250407,110137,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,17870,-1100,5,-5.80,374109920,21047,82.50,18410,18410,17500,24650,13280,18970,17774.98,5.31,0,-8580,19476,19222,18806,18552,18136,19350,18680,291,5680,500,13650,10,1,58141980,10390,17.94,0.97,12,0.04,996.00,18447.00,28100,20241018,-36.41,15050,20240627,18.74,22900,-21.97,20250109,17500,2.11,20250407,28100,-36.41,20241018,15050,18.74,20240627,0.34,Y,003090,500,290 억,,3087049,N,N,3441,N,00,N
20250407,100137,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,17550,-1420,5,-7.49,294704120,16542,64.84,18410,18410,17500,24650,13280,18970,17815.51,5.31,0,-6830,19476,19222,18806,18552,18136,19350,18680,291,5680,500,13650,10,1,58141980,10204,17.62,0.95,12,0.03,996.00,18447.00,28100,20241018,-37.54,15050,20240627,16.61,22900,-23.36,20250109,17500,0.29,20250407,28100,-37.54,20241018,15050,16.61,20240627,0.34,Y,003090,500,290 억,,3087049,N,N,3441,N,00,N
20250407,090137,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,17960,-1010,5,-5.32,29442600,1615,6.33,18410,18410,17950,24650,13280,18970,18230.71,5.31,0,-438,19476,19222,18806,18552,18136,19350,18680,291,5680,500,13650,10,1,58141980,10442,18.03,0.97,12,0.00,996.00,18447.00,28100,20241018,-36.09,15050,20240627,19.34,22900,-21.57,20250109,17950,0.06,20250407,28100,-36.09,20241018,15050,19.34,20240627,0.34,Y,003090,500,290 억,,3087049,N,N,3441,N,00,N
20250404,160137,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,18970,200,2,1.07,478137595,25513,91.02,18590,19060,18390,24400,13140,18770,18740.67,5.28,0,1095,19263,19016,18563,18316,17863,19140,18440,291,5630,500,13510,10,1,58141980,11030,19.05,1.03,12,0.04,996.00,18447.00,28100,20241018,-32.49,15050,20240627,26.05,22900,-17.16,20250109,18110,4.75,20250403,28100,-32.49,20241018,15050,26.05,20240627,0.34,Y,003090,500,290 억,,3069242,N,N,3441,N,00,N
20250404,150138,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,18770,0,3,0.00,422444800,22564,80.50,18590,19060,18390,24400,13140,18770,18722.07,5.28,0,2122,19263,19016,18563,18316,17863,19140,18440,291,5630,500,13510,10,1,58141980,10913,18.85,1.02,12,0.04,996.00,18447.00,28100,20241018,-33.20,15050,20240627,24.72,22900,-18.03,20250109,18110,3.64,20250403,28100,-33.20,20241018,15050,24.72,20240627,0.34,Y,003090,500,290 억,,3069242,N,N,5544,N,00,N
20250404,140138,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,18550,-220,5,-1.17,383319440,20464,73.01,18590,19060,18390,24400,13140,18770,18731.40,5.28,0,2776,19263,19016,18563,18316,17863,19140,18440,291,5630,500,13510,10,1,58141980,10785,18.62,1.01,12,0.04,996.00,18447.00,28100,20241018,-33.99,15050,20240627,23.26,22900,-19.00,20250109,18110,2.43,20250403,28100,-33.99,20241018,15050,23.26,20240627,0.34,Y,003090,500,290 억,,3069242,N,N,5544,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 20250407 160137 55 30.00 KOSPI200 제약 N N N Y 40 N 18320 -650 5 -3.43 1025468305 57248 224.39 18410 18410 17420 24650 13280 18970 17912.74 5.31 0 -20287 19476 19222 18806 18552 18136 19350 18680 291 5680 500 13650 10 1 58141980 10652 18.39 0.99 12 0.10 996.00 18447.00 28100 20241018 -34.80 15050 20240627 21.73 22900 -20.00 20250109 17420 5.17 20250407 28100 -34.80 20241018 15050 21.73 20240627 0.34 Y 003090 500 290 억 3087049 N N 9065 N 00 N
3 20250407 150139 55 30.00 KOSPI200 제약 N N N Y 40 N 18320 -650 5 -3.43 829626500 46554 182.47 18410 18410 17420 24650 13280 18970 17820.74 5.31 0 -15791 19476 19222 18806 18552 18136 19350 18680 291 5680 500 13650 10 1 58141980 10652 18.39 0.99 12 0.08 996.00 18447.00 28100 20241018 -34.80 15050 20240627 21.73 22900 -20.00 20250109 17420 5.17 20250407 28100 -34.80 20241018 15050 21.73 20240627 0.34 Y 003090 500 290 억 3087049 N N 3441 N 00 N
4 20250407 140138 55 30.00 KOSPI200 제약 N N N Y 40 N 17830 -1140 5 -6.01 663512530 37360 146.44 18410 18410 17420 24650 13280 18970 17759.97 5.31 0 -14365 19476 19222 18806 18552 18136 19350 18680 291 5680 500 13650 10 1 58141980 10367 17.90 0.97 12 0.06 996.00 18447.00 28100 20241018 -36.55 15050 20240627 18.47 22900 -22.14 20250109 17420 2.35 20250407 28100 -36.55 20241018 15050 18.47 20240627 0.34 Y 003090 500 290 억 3087049 N N 3441 N 00 N
5 20250407 130137 55 30.00 KOSPI200 제약 N N N Y 40 N 17700 -1270 5 -6.69 595780490 33538 131.45 18410 18410 17420 24650 13280 18970 17764.34 5.31 0 -14359 19476 19222 18806 18552 18136 19350 18680 291 5680 500 13650 10 1 58141980 10291 17.77 0.96 12 0.06 996.00 18447.00 28100 20241018 -37.01 15050 20240627 17.61 22900 -22.71 20250109 17420 1.61 20250407 28100 -37.01 20241018 15050 17.61 20240627 0.34 Y 003090 500 290 억 3087049 N N 3441 N 00 N
6 20250407 120137 55 30.00 KOSPI200 제약 N N N Y 40 N 17820 -1150 5 -6.06 456559320 25665 100.60 18410 18410 17500 24650 13280 18970 17789.18 5.31 0 -10849 19476 19222 18806 18552 18136 19350 18680 291 5680 500 13650 10 1 58141980 10361 17.89 0.97 12 0.04 996.00 18447.00 28100 20241018 -36.58 15050 20240627 18.41 22900 -22.18 20250109 17500 1.83 20250407 28100 -36.58 20241018 15050 18.41 20240627 0.34 Y 003090 500 290 억 3087049 N N 3441 N 00 N
7 20250407 110137 55 30.00 KOSPI200 제약 N N N Y 40 N 17870 -1100 5 -5.80 374109920 21047 82.50 18410 18410 17500 24650 13280 18970 17774.98 5.31 0 -8580 19476 19222 18806 18552 18136 19350 18680 291 5680 500 13650 10 1 58141980 10390 17.94 0.97 12 0.04 996.00 18447.00 28100 20241018 -36.41 15050 20240627 18.74 22900 -21.97 20250109 17500 2.11 20250407 28100 -36.41 20241018 15050 18.74 20240627 0.34 Y 003090 500 290 억 3087049 N N 3441 N 00 N
8 20250407 100137 55 30.00 KOSPI200 제약 N N N Y 40 N 17550 -1420 5 -7.49 294704120 16542 64.84 18410 18410 17500 24650 13280 18970 17815.51 5.31 0 -6830 19476 19222 18806 18552 18136 19350 18680 291 5680 500 13650 10 1 58141980 10204 17.62 0.95 12 0.03 996.00 18447.00 28100 20241018 -37.54 15050 20240627 16.61 22900 -23.36 20250109 17500 0.29 20250407 28100 -37.54 20241018 15050 16.61 20240627 0.34 Y 003090 500 290 억 3087049 N N 3441 N 00 N
9 20250407 090137 55 30.00 KOSPI200 제약 N N N Y 40 N 17960 -1010 5 -5.32 29442600 1615 6.33 18410 18410 17950 24650 13280 18970 18230.71 5.31 0 -438 19476 19222 18806 18552 18136 19350 18680 291 5680 500 13650 10 1 58141980 10442 18.03 0.97 12 0.00 996.00 18447.00 28100 20241018 -36.09 15050 20240627 19.34 22900 -21.57 20250109 17950 0.06 20250407 28100 -36.09 20241018 15050 19.34 20240627 0.34 Y 003090 500 290 억 3087049 N N 3441 N 00 N
10 20250404 160137 55 30.00 KOSPI200 제약 N N N Y 40 N 18970 200 2 1.07 478137595 25513 91.02 18590 19060 18390 24400 13140 18770 18740.67 5.28 0 1095 19263 19016 18563 18316 17863 19140 18440 291 5630 500 13510 10 1 58141980 11030 19.05 1.03 12 0.04 996.00 18447.00 28100 20241018 -32.49 15050 20240627 26.05 22900 -17.16 20250109 18110 4.75 20250403 28100 -32.49 20241018 15050 26.05 20240627 0.34 Y 003090 500 290 억 3069242 N N 3441 N 00 N
11 20250404 150138 55 30.00 KOSPI200 제약 N N N Y 40 N 18770 0 3 0.00 422444800 22564 80.50 18590 19060 18390 24400 13140 18770 18722.07 5.28 0 2122 19263 19016 18563 18316 17863 19140 18440 291 5630 500 13510 10 1 58141980 10913 18.85 1.02 12 0.04 996.00 18447.00 28100 20241018 -33.20 15050 20240627 24.72 22900 -18.03 20250109 18110 3.64 20250403 28100 -33.20 20241018 15050 24.72 20240627 0.34 Y 003090 500 290 억 3069242 N N 5544 N 00 N
12 20250404 140138 55 30.00 KOSPI200 제약 N N N Y 40 N 18550 -220 5 -1.17 383319440 20464 73.01 18590 19060 18390 24400 13140 18770 18731.40 5.28 0 2776 19263 19016 18563 18316 17863 19140 18440 291 5630 500 13510 10 1 58141980 10785 18.62 1.01 12 0.04 996.00 18447.00 28100 20241018 -33.99 15050 20240627 23.26 22900 -19.00 20250109 18110 2.43 20250403 28100 -33.99 20241018 15050 23.26 20240627 0.34 Y 003090 500 290 억 3069242 N N 5544 N 00 N