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
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
20250414,160139,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19280,-340,5,-1.73,367626160,18977,51.38,19800,19800,19200,25500,13740,19620,19372.20,5.30,0,-4311,20553,20086,19303,18836,18053,20320,19070,291,5880,500,14120,10,1,58141980,11210,19.36,1.05,12,0.03,996.00,18447.00,28100,20241018,-31.39,15050,20240627,28.11,22900,-15.81,20250109,17420,10.68,20250407,28100,-31.39,20241018,15050,28.11,20240627,0.34,Y,003090,500,290 억,,3080154,N,N,2985,N,00,N
20250414,150140,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19380,-240,5,-1.22,339123440,17505,47.40,19800,19800,19200,25500,13740,19620,19372.95,5.30,0,-4276,20553,20086,19303,18836,18053,20320,19070,291,5880,500,14120,10,1,58141980,11268,19.46,1.05,12,0.03,996.00,18447.00,28100,20241018,-31.03,15050,20240627,28.77,22900,-15.37,20250109,17420,11.25,20250407,28100,-31.03,20241018,15050,28.77,20240627,0.34,Y,003090,500,290 억,,3080154,N,N,1314,N,00,N
20250414,140139,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19370,-250,5,-1.27,305626170,15776,42.72,19800,19800,19200,25500,13740,19620,19372.86,5.30,0,-3850,20553,20086,19303,18836,18053,20320,19070,291,5880,500,14120,10,1,58141980,11262,19.45,1.05,12,0.03,996.00,18447.00,28100,20241018,-31.07,15050,20240627,28.70,22900,-15.41,20250109,17420,11.19,20250407,28100,-31.07,20241018,15050,28.70,20240627,0.34,Y,003090,500,290 억,,3080154,N,N,1314,N,00,N
20250414,130139,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19360,-260,5,-1.33,262786080,13562,36.72,19800,19800,19200,25500,13740,19620,19376.65,5.30,0,-3407,20553,20086,19303,18836,18053,20320,19070,291,5880,500,14120,10,1,58141980,11256,19.44,1.05,12,0.02,996.00,18447.00,28100,20241018,-31.10,15050,20240627,28.64,22900,-15.46,20250109,17420,11.14,20250407,28100,-31.10,20241018,15050,28.64,20240627,0.34,Y,003090,500,290 억,,3080154,N,N,1314,N,00,N
20250414,120140,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19270,-350,5,-1.78,246418340,12716,34.43,19800,19800,19200,25500,13740,19620,19378.60,5.30,0,-3368,20553,20086,19303,18836,18053,20320,19070,291,5880,500,14120,10,1,58141980,11204,19.35,1.04,12,0.02,996.00,18447.00,28100,20241018,-31.42,15050,20240627,28.04,22900,-15.85,20250109,17420,10.62,20250407,28100,-31.42,20241018,15050,28.04,20240627,0.34,Y,003090,500,290 억,,3080154,N,N,1314,N,00,N
20250414,110139,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19270,-350,5,-1.78,179746400,9253,25.05,19800,19800,19260,25500,13740,19620,19425.74,5.30,0,-3220,20553,20086,19303,18836,18053,20320,19070,291,5880,500,14120,10,1,58141980,11204,19.35,1.04,12,0.02,996.00,18447.00,28100,20241018,-31.42,15050,20240627,28.04,22900,-15.85,20250109,17420,10.62,20250407,28100,-31.42,20241018,15050,28.04,20240627,0.34,Y,003090,500,290 억,,3080154,N,N,1314,N,00,N
20250414,100139,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19320,-300,5,-1.53,107650170,5523,14.95,19800,19800,19260,25500,13740,19620,19491.25,5.30,0,-2091,20553,20086,19303,18836,18053,20320,19070,291,5880,500,14120,10,1,58141980,11233,19.40,1.05,12,0.01,996.00,18447.00,28100,20241018,-31.25,15050,20240627,28.37,22900,-15.63,20250109,17420,10.91,20250407,28100,-31.25,20241018,15050,28.37,20240627,0.34,Y,003090,500,290 억,,3080154,N,N,1314,N,00,N
20250414,090139,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19500,-120,5,-0.61,28533700,1455,3.94,19800,19800,19400,25500,13740,19620,19610.79,5.30,0,-438,20553,20086,19303,18836,18053,20320,19070,291,5880,500,14120,10,1,58141980,11338,19.58,1.06,12,0.00,996.00,18447.00,28100,20241018,-30.60,15050,20240627,29.57,22900,-14.85,20250109,17420,11.94,20250407,28100,-30.60,20241018,15050,29.57,20240627,0.34,Y,003090,500,290 억,,3080154,N,N,1314,N,00,N
20250411,160139,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19620,730,2,3.86,712861420,36933,128.37,18690,19770,18520,24550,13230,18890,19301.47,5.28,0,8455,19583,19236,18673,18326,17763,19410,18500,291,5660,500,13600,10,1,58141980,11407,19.70,1.06,12,0.06,996.00,18447.00,28100,20241018,-30.18,15050,20240627,30.37,22900,-14.32,20250109,17420,12.63,20250407,28100,-30.18,20241018,15050,30.37,20240627,0.34,Y,003090,500,290 억,,3068565,N,N,1314,N,00,N
20250411,150139,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19710,820,2,4.34,626479710,32530,113.07,18690,19770,18520,24550,13230,18890,19258.52,5.28,0,9292,19583,19236,18673,18326,17763,19410,18500,291,5660,500,13600,10,1,58141980,11460,19.79,1.07,12,0.06,996.00,18447.00,28100,20241018,-29.86,15050,20240627,30.96,22900,-13.93,20250109,17420,13.15,20250407,28100,-29.86,20241018,15050,30.96,20240627,0.34,Y,003090,500,290 억,,3068565,N,N,2079,N,00,N
20250411,140139,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19430,540,2,2.86,528450480,27513,95.63,18690,19470,18520,24550,13230,18890,19207.30,5.28,0,7968,19583,19236,18673,18326,17763,19410,18500,291,5660,500,13600,10,1,58141980,11297,19.51,1.05,12,0.05,996.00,18447.00,28100,20241018,-30.85,15050,20240627,29.10,22900,-15.15,20250109,17420,11.54,20250407,28100,-30.85,20241018,15050,29.10,20240627,0.34,Y,003090,500,290 억,,3068565,N,N,2079,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 160139 55 30.00 KOSPI200 제약 N N N Y 40 N 19280 -340 5 -1.73 367626160 18977 51.38 19800 19800 19200 25500 13740 19620 19372.20 5.30 0 -4311 20553 20086 19303 18836 18053 20320 19070 291 5880 500 14120 10 1 58141980 11210 19.36 1.05 12 0.03 996.00 18447.00 28100 20241018 -31.39 15050 20240627 28.11 22900 -15.81 20250109 17420 10.68 20250407 28100 -31.39 20241018 15050 28.11 20240627 0.34 Y 003090 500 290 억 3080154 N N 2985 N 00 N
3 20250414 150140 55 30.00 KOSPI200 제약 N N N Y 40 N 19380 -240 5 -1.22 339123440 17505 47.40 19800 19800 19200 25500 13740 19620 19372.95 5.30 0 -4276 20553 20086 19303 18836 18053 20320 19070 291 5880 500 14120 10 1 58141980 11268 19.46 1.05 12 0.03 996.00 18447.00 28100 20241018 -31.03 15050 20240627 28.77 22900 -15.37 20250109 17420 11.25 20250407 28100 -31.03 20241018 15050 28.77 20240627 0.34 Y 003090 500 290 억 3080154 N N 1314 N 00 N
4 20250414 140139 55 30.00 KOSPI200 제약 N N N Y 40 N 19370 -250 5 -1.27 305626170 15776 42.72 19800 19800 19200 25500 13740 19620 19372.86 5.30 0 -3850 20553 20086 19303 18836 18053 20320 19070 291 5880 500 14120 10 1 58141980 11262 19.45 1.05 12 0.03 996.00 18447.00 28100 20241018 -31.07 15050 20240627 28.70 22900 -15.41 20250109 17420 11.19 20250407 28100 -31.07 20241018 15050 28.70 20240627 0.34 Y 003090 500 290 억 3080154 N N 1314 N 00 N
5 20250414 130139 55 30.00 KOSPI200 제약 N N N Y 40 N 19360 -260 5 -1.33 262786080 13562 36.72 19800 19800 19200 25500 13740 19620 19376.65 5.30 0 -3407 20553 20086 19303 18836 18053 20320 19070 291 5880 500 14120 10 1 58141980 11256 19.44 1.05 12 0.02 996.00 18447.00 28100 20241018 -31.10 15050 20240627 28.64 22900 -15.46 20250109 17420 11.14 20250407 28100 -31.10 20241018 15050 28.64 20240627 0.34 Y 003090 500 290 억 3080154 N N 1314 N 00 N
6 20250414 120140 55 30.00 KOSPI200 제약 N N N Y 40 N 19270 -350 5 -1.78 246418340 12716 34.43 19800 19800 19200 25500 13740 19620 19378.60 5.30 0 -3368 20553 20086 19303 18836 18053 20320 19070 291 5880 500 14120 10 1 58141980 11204 19.35 1.04 12 0.02 996.00 18447.00 28100 20241018 -31.42 15050 20240627 28.04 22900 -15.85 20250109 17420 10.62 20250407 28100 -31.42 20241018 15050 28.04 20240627 0.34 Y 003090 500 290 억 3080154 N N 1314 N 00 N
7 20250414 110139 55 30.00 KOSPI200 제약 N N N Y 40 N 19270 -350 5 -1.78 179746400 9253 25.05 19800 19800 19260 25500 13740 19620 19425.74 5.30 0 -3220 20553 20086 19303 18836 18053 20320 19070 291 5880 500 14120 10 1 58141980 11204 19.35 1.04 12 0.02 996.00 18447.00 28100 20241018 -31.42 15050 20240627 28.04 22900 -15.85 20250109 17420 10.62 20250407 28100 -31.42 20241018 15050 28.04 20240627 0.34 Y 003090 500 290 억 3080154 N N 1314 N 00 N
8 20250414 100139 55 30.00 KOSPI200 제약 N N N Y 40 N 19320 -300 5 -1.53 107650170 5523 14.95 19800 19800 19260 25500 13740 19620 19491.25 5.30 0 -2091 20553 20086 19303 18836 18053 20320 19070 291 5880 500 14120 10 1 58141980 11233 19.40 1.05 12 0.01 996.00 18447.00 28100 20241018 -31.25 15050 20240627 28.37 22900 -15.63 20250109 17420 10.91 20250407 28100 -31.25 20241018 15050 28.37 20240627 0.34 Y 003090 500 290 억 3080154 N N 1314 N 00 N
9 20250414 090139 55 30.00 KOSPI200 제약 N N N Y 40 N 19500 -120 5 -0.61 28533700 1455 3.94 19800 19800 19400 25500 13740 19620 19610.79 5.30 0 -438 20553 20086 19303 18836 18053 20320 19070 291 5880 500 14120 10 1 58141980 11338 19.58 1.06 12 0.00 996.00 18447.00 28100 20241018 -30.60 15050 20240627 29.57 22900 -14.85 20250109 17420 11.94 20250407 28100 -30.60 20241018 15050 29.57 20240627 0.34 Y 003090 500 290 억 3080154 N N 1314 N 00 N
10 20250411 160139 55 30.00 KOSPI200 제약 N N N Y 40 N 19620 730 2 3.86 712861420 36933 128.37 18690 19770 18520 24550 13230 18890 19301.47 5.28 0 8455 19583 19236 18673 18326 17763 19410 18500 291 5660 500 13600 10 1 58141980 11407 19.70 1.06 12 0.06 996.00 18447.00 28100 20241018 -30.18 15050 20240627 30.37 22900 -14.32 20250109 17420 12.63 20250407 28100 -30.18 20241018 15050 30.37 20240627 0.34 Y 003090 500 290 억 3068565 N N 1314 N 00 N
11 20250411 150139 55 30.00 KOSPI200 제약 N N N Y 40 N 19710 820 2 4.34 626479710 32530 113.07 18690 19770 18520 24550 13230 18890 19258.52 5.28 0 9292 19583 19236 18673 18326 17763 19410 18500 291 5660 500 13600 10 1 58141980 11460 19.79 1.07 12 0.06 996.00 18447.00 28100 20241018 -29.86 15050 20240627 30.96 22900 -13.93 20250109 17420 13.15 20250407 28100 -29.86 20241018 15050 30.96 20240627 0.34 Y 003090 500 290 억 3068565 N N 2079 N 00 N
12 20250411 140139 55 30.00 KOSPI200 제약 N N N Y 40 N 19430 540 2 2.86 528450480 27513 95.63 18690 19470 18520 24550 13230 18890 19207.30 5.28 0 7968 19583 19236 18673 18326 17763 19410 18500 291 5660 500 13600 10 1 58141980 11297 19.51 1.05 12 0.05 996.00 18447.00 28100 20241018 -30.85 15050 20240627 29.10 22900 -15.15 20250109 17420 11.54 20250407 28100 -30.85 20241018 15050 29.10 20240627 0.34 Y 003090 500 290 억 3068565 N N 2079 N 00 N