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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002390/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
20250414,160131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11140,40,2,0.36,87876150,7928,104.34,11100,11150,11020,14430,7770,11100,11084.28,1.92,0,1164,11300,11200,11080,10980,10860,11250,11030,69,3330,500,7540,10,1,13763533,1533,-2.92,0.53,12,0.06,-3819.00,20871.00,20300,20240528,-45.12,10500,20250407,6.10,13100,-14.96,20250108,10500,6.10,20250407,20300,-45.12,20240528,10500,6.10,20250407,1.51,Y,002390,500,68 억,,263641,N,N,794,N,00,N
20250414,150131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11110,10,2,0.09,70490810,6362,83.73,11100,11150,11020,14430,7770,11100,11079.98,1.92,0,933,11300,11200,11080,10980,10860,11250,11030,69,3330,500,7540,10,1,13763533,1529,-2.91,0.53,12,0.05,-3819.00,20871.00,20300,20240528,-45.27,10500,20250407,5.81,13100,-15.19,20250108,10500,5.81,20250407,20300,-45.27,20240528,10500,5.81,20250407,1.51,Y,002390,500,68 억,,263641,N,N,601,N,00,N
20250414,140130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11110,10,2,0.09,52073380,4699,61.85,11100,11150,11020,14430,7770,11100,11081.80,1.92,0,405,11300,11200,11080,10980,10860,11250,11030,69,3330,500,7540,10,1,13763533,1529,-2.91,0.53,12,0.03,-3819.00,20871.00,20300,20240528,-45.27,10500,20250407,5.81,13100,-15.19,20250108,10500,5.81,20250407,20300,-45.27,20240528,10500,5.81,20250407,1.51,Y,002390,500,68 억,,263641,N,N,601,N,00,N
20250414,130131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11060,-40,5,-0.36,33959840,3057,40.23,11100,11150,11040,14430,7770,11100,11108.88,1.92,0,249,11300,11200,11080,10980,10860,11250,11030,69,3330,500,7540,10,1,13763533,1522,-2.90,0.53,12,0.02,-3819.00,20871.00,20300,20240528,-45.52,10500,20250407,5.33,13100,-15.57,20250108,10500,5.33,20250407,20300,-45.52,20240528,10500,5.33,20250407,1.51,Y,002390,500,68 억,,263641,N,N,601,N,00,N
20250414,120131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11140,40,2,0.36,28824040,2595,34.15,11100,11150,11040,14430,7770,11100,11107.53,1.92,0,39,11300,11200,11080,10980,10860,11250,11030,69,3330,500,7540,10,1,13763533,1533,-2.92,0.53,12,0.02,-3819.00,20871.00,20300,20240528,-45.12,10500,20250407,6.10,13100,-14.96,20250108,10500,6.10,20250407,20300,-45.12,20240528,10500,6.10,20250407,1.51,Y,002390,500,68 억,,263641,N,N,601,N,00,N
20250414,110130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11150,50,2,0.45,27455160,2472,32.53,11100,11150,11040,14430,7770,11100,11106.46,1.92,0,-23,11300,11200,11080,10980,10860,11250,11030,69,3330,500,7540,10,1,13763533,1535,-2.92,0.53,12,0.02,-3819.00,20871.00,20300,20240528,-45.07,10500,20250407,6.19,13100,-14.89,20250108,10500,6.19,20250407,20300,-45.07,20240528,10500,6.19,20250407,1.51,Y,002390,500,68 억,,263641,N,N,601,N,00,N
20250414,100130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11150,50,2,0.45,14612850,1317,17.33,11100,11150,11050,14430,7770,11100,11095.56,1.92,0,59,11300,11200,11080,10980,10860,11250,11030,69,3330,500,7540,10,1,13763533,1535,-2.92,0.53,12,0.01,-3819.00,20871.00,20300,20240528,-45.07,10500,20250407,6.19,13100,-14.89,20250108,10500,6.19,20250407,20300,-45.07,20240528,10500,6.19,20250407,1.51,Y,002390,500,68 억,,263641,N,N,601,N,00,N
20250414,090130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11050,-50,5,-0.45,4152250,375,4.94,11100,11100,11050,14430,7770,11100,11072.67,1.92,0,-371,11300,11200,11080,10980,10860,11250,11030,69,3330,500,7540,10,1,13763533,1521,-2.89,0.53,12,0.00,-3819.00,20871.00,20300,20240528,-45.57,10500,20250407,5.24,13100,-15.65,20250108,10500,5.24,20250407,20300,-45.57,20240528,10500,5.24,20250407,1.51,Y,002390,500,68 억,,263641,N,N,601,N,00,N
20250411,160130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11100,50,2,0.45,84151430,7598,149.13,11050,11180,10960,14360,7740,11050,11075.46,1.87,0,2376,11416,11232,11066,10882,10716,11325,10975,69,3310,500,7510,10,1,13763533,1528,-2.91,0.53,12,0.06,-3819.00,20871.00,20300,20240528,-45.32,10500,20250407,5.71,13100,-15.27,20250108,10500,5.71,20250407,20300,-45.32,20240528,10500,5.71,20250407,1.51,Y,002390,500,68 억,,257157,N,N,601,N,00,N
20250411,150131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11070,20,2,0.18,68994980,6231,122.30,11050,11180,10960,14360,7740,11050,11072.86,1.87,0,2708,11416,11232,11066,10882,10716,11325,10975,69,3310,500,7510,10,1,13763533,1524,-2.90,0.53,12,0.05,-3819.00,20871.00,20300,20240528,-45.47,10500,20250407,5.43,13100,-15.50,20250108,10500,5.43,20250407,20300,-45.47,20240528,10500,5.43,20250407,1.51,Y,002390,500,68 억,,257157,N,N,45,N,00,N
20250411,140131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11090,40,2,0.36,42108210,3797,74.52,11050,11180,10960,14360,7740,11050,11089.86,1.87,0,785,11416,11232,11066,10882,10716,11325,10975,69,3310,500,7510,10,1,13763533,1526,-2.90,0.53,12,0.03,-3819.00,20871.00,20300,20240528,-45.37,10500,20250407,5.62,13100,-15.34,20250108,10500,5.62,20250407,20300,-45.37,20240528,10500,5.62,20250407,1.51,Y,002390,500,68 억,,257157,N,N,45,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 20250414 160131 57 100.00 KOSPI 제약 N N N N N 11140 40 2 0.36 87876150 7928 104.34 11100 11150 11020 14430 7770 11100 11084.28 1.92 0 1164 11300 11200 11080 10980 10860 11250 11030 69 3330 500 7540 10 1 13763533 1533 -2.92 0.53 12 0.06 -3819.00 20871.00 20300 20240528 -45.12 10500 20250407 6.10 13100 -14.96 20250108 10500 6.10 20250407 20300 -45.12 20240528 10500 6.10 20250407 1.51 Y 002390 500 68 억 263641 N N 794 N 00 N
3 20250414 150131 57 100.00 KOSPI 제약 N N N N N 11110 10 2 0.09 70490810 6362 83.73 11100 11150 11020 14430 7770 11100 11079.98 1.92 0 933 11300 11200 11080 10980 10860 11250 11030 69 3330 500 7540 10 1 13763533 1529 -2.91 0.53 12 0.05 -3819.00 20871.00 20300 20240528 -45.27 10500 20250407 5.81 13100 -15.19 20250108 10500 5.81 20250407 20300 -45.27 20240528 10500 5.81 20250407 1.51 Y 002390 500 68 억 263641 N N 601 N 00 N
4 20250414 140130 57 100.00 KOSPI 제약 N N N N N 11110 10 2 0.09 52073380 4699 61.85 11100 11150 11020 14430 7770 11100 11081.80 1.92 0 405 11300 11200 11080 10980 10860 11250 11030 69 3330 500 7540 10 1 13763533 1529 -2.91 0.53 12 0.03 -3819.00 20871.00 20300 20240528 -45.27 10500 20250407 5.81 13100 -15.19 20250108 10500 5.81 20250407 20300 -45.27 20240528 10500 5.81 20250407 1.51 Y 002390 500 68 억 263641 N N 601 N 00 N
5 20250414 130131 57 100.00 KOSPI 제약 N N N N N 11060 -40 5 -0.36 33959840 3057 40.23 11100 11150 11040 14430 7770 11100 11108.88 1.92 0 249 11300 11200 11080 10980 10860 11250 11030 69 3330 500 7540 10 1 13763533 1522 -2.90 0.53 12 0.02 -3819.00 20871.00 20300 20240528 -45.52 10500 20250407 5.33 13100 -15.57 20250108 10500 5.33 20250407 20300 -45.52 20240528 10500 5.33 20250407 1.51 Y 002390 500 68 억 263641 N N 601 N 00 N
6 20250414 120131 57 100.00 KOSPI 제약 N N N N N 11140 40 2 0.36 28824040 2595 34.15 11100 11150 11040 14430 7770 11100 11107.53 1.92 0 39 11300 11200 11080 10980 10860 11250 11030 69 3330 500 7540 10 1 13763533 1533 -2.92 0.53 12 0.02 -3819.00 20871.00 20300 20240528 -45.12 10500 20250407 6.10 13100 -14.96 20250108 10500 6.10 20250407 20300 -45.12 20240528 10500 6.10 20250407 1.51 Y 002390 500 68 억 263641 N N 601 N 00 N
7 20250414 110130 57 100.00 KOSPI 제약 N N N N N 11150 50 2 0.45 27455160 2472 32.53 11100 11150 11040 14430 7770 11100 11106.46 1.92 0 -23 11300 11200 11080 10980 10860 11250 11030 69 3330 500 7540 10 1 13763533 1535 -2.92 0.53 12 0.02 -3819.00 20871.00 20300 20240528 -45.07 10500 20250407 6.19 13100 -14.89 20250108 10500 6.19 20250407 20300 -45.07 20240528 10500 6.19 20250407 1.51 Y 002390 500 68 억 263641 N N 601 N 00 N
8 20250414 100130 57 100.00 KOSPI 제약 N N N N N 11150 50 2 0.45 14612850 1317 17.33 11100 11150 11050 14430 7770 11100 11095.56 1.92 0 59 11300 11200 11080 10980 10860 11250 11030 69 3330 500 7540 10 1 13763533 1535 -2.92 0.53 12 0.01 -3819.00 20871.00 20300 20240528 -45.07 10500 20250407 6.19 13100 -14.89 20250108 10500 6.19 20250407 20300 -45.07 20240528 10500 6.19 20250407 1.51 Y 002390 500 68 억 263641 N N 601 N 00 N
9 20250414 090130 57 100.00 KOSPI 제약 N N N N N 11050 -50 5 -0.45 4152250 375 4.94 11100 11100 11050 14430 7770 11100 11072.67 1.92 0 -371 11300 11200 11080 10980 10860 11250 11030 69 3330 500 7540 10 1 13763533 1521 -2.89 0.53 12 0.00 -3819.00 20871.00 20300 20240528 -45.57 10500 20250407 5.24 13100 -15.65 20250108 10500 5.24 20250407 20300 -45.57 20240528 10500 5.24 20250407 1.51 Y 002390 500 68 억 263641 N N 601 N 00 N
10 20250411 160130 57 100.00 KOSPI 제약 N N N N N 11100 50 2 0.45 84151430 7598 149.13 11050 11180 10960 14360 7740 11050 11075.46 1.87 0 2376 11416 11232 11066 10882 10716 11325 10975 69 3310 500 7510 10 1 13763533 1528 -2.91 0.53 12 0.06 -3819.00 20871.00 20300 20240528 -45.32 10500 20250407 5.71 13100 -15.27 20250108 10500 5.71 20250407 20300 -45.32 20240528 10500 5.71 20250407 1.51 Y 002390 500 68 억 257157 N N 601 N 00 N
11 20250411 150131 57 100.00 KOSPI 제약 N N N N N 11070 20 2 0.18 68994980 6231 122.30 11050 11180 10960 14360 7740 11050 11072.86 1.87 0 2708 11416 11232 11066 10882 10716 11325 10975 69 3310 500 7510 10 1 13763533 1524 -2.90 0.53 12 0.05 -3819.00 20871.00 20300 20240528 -45.47 10500 20250407 5.43 13100 -15.50 20250108 10500 5.43 20250407 20300 -45.47 20240528 10500 5.43 20250407 1.51 Y 002390 500 68 억 257157 N N 45 N 00 N
12 20250411 140131 57 100.00 KOSPI 제약 N N N N N 11090 40 2 0.36 42108210 3797 74.52 11050 11180 10960 14360 7740 11050 11089.86 1.87 0 785 11416 11232 11066 10882 10716 11325 10975 69 3310 500 7510 10 1 13763533 1526 -2.90 0.53 12 0.03 -3819.00 20871.00 20300 20240528 -45.37 10500 20250407 5.62 13100 -15.34 20250108 10500 5.62 20250407 20300 -45.37 20240528 10500 5.62 20250407 1.51 Y 002390 500 68 억 257157 N N 45 N 00 N