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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002390/price/prices-20250301.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
20250312,160131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11250,0,3,0.00,158431710,14141,73.70,11160,11300,11150,14620,7880,11250,11203.69,1.93,0,191,11376,11312,11186,11122,10996,11345,11155,69,3370,500,7650,10,1,13763533,1548,-5.38,0.46,12,0.10,-2092.00,24611.00,20300,20240528,-44.58,11060,20250311,1.72,13100,-14.12,20250108,11060,1.72,20250311,20300,-44.58,20240528,11060,1.72,20250311,1.29,N,002390,500,68 억,,265337,N,N,16,N,00,N
20250312,150132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11160,-90,5,-0.80,131474360,11732,61.15,11160,11300,11150,14620,7880,11250,11206.47,1.93,0,661,11376,11312,11186,11122,10996,11345,11155,69,3370,500,7650,10,1,13763533,1536,-5.33,0.45,12,0.09,-2092.00,24611.00,20300,20240528,-45.02,11060,20250311,0.90,13100,-14.81,20250108,11060,0.90,20250311,20300,-45.02,20240528,11060,0.90,20250311,1.29,N,002390,500,68 억,,265337,N,N,2,N,00,N
20250312,140131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11160,-90,5,-0.80,96648510,8617,44.91,11160,11300,11160,14620,7880,11250,11216.03,1.93,0,595,11376,11312,11186,11122,10996,11345,11155,69,3370,500,7650,10,1,13763533,1536,-5.33,0.45,12,0.06,-2092.00,24611.00,20300,20240528,-45.02,11060,20250311,0.90,13100,-14.81,20250108,11060,0.90,20250311,20300,-45.02,20240528,11060,0.90,20250311,1.29,N,002390,500,68 억,,265337,N,N,2,N,00,N
20250312,130131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11180,-70,5,-0.62,73682670,6562,34.20,11160,11300,11160,14620,7880,11250,11228.69,1.93,0,1178,11376,11312,11186,11122,10996,11345,11155,69,3370,500,7650,10,1,13763533,1539,-5.34,0.45,12,0.05,-2092.00,24611.00,20300,20240528,-44.93,11060,20250311,1.08,13100,-14.66,20250108,11060,1.08,20250311,20300,-44.93,20240528,11060,1.08,20250311,1.29,N,002390,500,68 억,,265337,N,N,2,N,00,N
20250312,120131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11210,-40,5,-0.36,59574655,5303,27.64,11160,11300,11160,14620,7880,11250,11234.14,1.93,0,1178,11376,11312,11186,11122,10996,11345,11155,69,3370,500,7650,10,1,13763533,1543,-5.36,0.46,12,0.04,-2092.00,24611.00,20300,20240528,-44.78,11060,20250311,1.36,13100,-14.43,20250108,11060,1.36,20250311,20300,-44.78,20240528,11060,1.36,20250311,1.29,N,002390,500,68 억,,265337,N,N,2,N,00,N
20250312,110132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11210,-40,5,-0.36,31830325,2832,14.76,11160,11300,11160,14620,7880,11250,11239.52,1.93,0,1049,11376,11312,11186,11122,10996,11345,11155,69,3370,500,7650,10,1,13763533,1543,-5.36,0.46,12,0.02,-2092.00,24611.00,20300,20240528,-44.78,11060,20250311,1.36,13100,-14.43,20250108,11060,1.36,20250311,20300,-44.78,20240528,11060,1.36,20250311,1.29,N,002390,500,68 억,,265337,N,N,2,N,00,N
20250312,100131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11290,40,2,0.36,14619220,1300,6.78,11160,11290,11160,14620,7880,11250,11245.55,1.93,0,699,11376,11312,11186,11122,10996,11345,11155,69,3370,500,7650,10,1,13763533,1554,-5.40,0.46,12,0.01,-2092.00,24611.00,20300,20240528,-44.38,11060,20250311,2.08,13100,-13.82,20250108,11060,2.08,20250311,20300,-44.38,20240528,11060,2.08,20250311,1.29,N,002390,500,68 억,,265337,N,N,2,N,00,N
20250312,090131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11160,-90,5,-0.80,2566800,230,1.20,11160,11160,11160,14620,7880,11250,11160.00,1.93,0,-33,11376,11312,11186,11122,10996,11345,11155,69,3370,500,7650,10,1,13763533,1536,-5.33,0.45,12,0.00,-2092.00,24611.00,20300,20240528,-45.02,11060,20250311,0.90,13100,-14.81,20250108,11060,0.90,20250311,20300,-45.02,20240528,11060,0.90,20250311,1.29,N,002390,500,68 억,,265337,N,N,2,N,00,N
20250311,160131,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,11250,-50,5,-0.44,213230940,19131,203.15,11200,11250,11060,14690,7910,11300,11145.83,1.96,0,-4509,11373,11336,11273,11236,11173,11305,11205,69,3390,500,7680,10,1,13763533,1548,-5.38,0.46,12,0.14,-2092.00,24611.00,20300,20240528,-44.58,11060,20250311,1.72,13100,-14.12,20250108,11060,1.72,20250311,20300,-44.58,20240528,11060,1.72,20250311,1.27,N,002390,500,68 억,,269867,N,N,2,N,00,N
20250311,150132,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,11180,-120,5,-1.06,199601230,17913,190.22,11200,11230,11060,14690,7910,11300,11142.81,1.96,0,-4291,11373,11336,11273,11236,11173,11305,11205,69,3390,500,7680,10,1,13763533,1539,-5.34,0.45,12,0.13,-2092.00,24611.00,20300,20240528,-44.93,11060,20250311,1.08,13100,-14.66,20250108,11060,1.08,20250311,20300,-44.93,20240528,11060,1.08,20250311,1.27,N,002390,500,68 억,,269867,N,N,2,N,00,N
20250311,140131,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,11200,-100,5,-0.88,165065250,14815,157.32,11200,11230,11060,14690,7910,11300,11141.77,1.96,0,-4458,11373,11336,11273,11236,11173,11305,11205,69,3390,500,7680,10,1,13763533,1542,-5.35,0.46,12,0.11,-2092.00,24611.00,20300,20240528,-44.83,11060,20250311,1.27,13100,-14.50,20250108,11060,1.27,20250311,20300,-44.83,20240528,11060,1.27,20250311,1.27,N,002390,500,68 억,,269867,N,N,2,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 20250312 160131 57 100.00 KOSPI 제약 N N N N N 11250 0 3 0.00 158431710 14141 73.70 11160 11300 11150 14620 7880 11250 11203.69 1.93 0 191 11376 11312 11186 11122 10996 11345 11155 69 3370 500 7650 10 1 13763533 1548 -5.38 0.46 12 0.10 -2092.00 24611.00 20300 20240528 -44.58 11060 20250311 1.72 13100 -14.12 20250108 11060 1.72 20250311 20300 -44.58 20240528 11060 1.72 20250311 1.29 N 002390 500 68 억 265337 N N 16 N 00 N
3 20250312 150132 57 100.00 KOSPI 제약 N N N N N 11160 -90 5 -0.80 131474360 11732 61.15 11160 11300 11150 14620 7880 11250 11206.47 1.93 0 661 11376 11312 11186 11122 10996 11345 11155 69 3370 500 7650 10 1 13763533 1536 -5.33 0.45 12 0.09 -2092.00 24611.00 20300 20240528 -45.02 11060 20250311 0.90 13100 -14.81 20250108 11060 0.90 20250311 20300 -45.02 20240528 11060 0.90 20250311 1.29 N 002390 500 68 억 265337 N N 2 N 00 N
4 20250312 140131 57 100.00 KOSPI 제약 N N N N N 11160 -90 5 -0.80 96648510 8617 44.91 11160 11300 11160 14620 7880 11250 11216.03 1.93 0 595 11376 11312 11186 11122 10996 11345 11155 69 3370 500 7650 10 1 13763533 1536 -5.33 0.45 12 0.06 -2092.00 24611.00 20300 20240528 -45.02 11060 20250311 0.90 13100 -14.81 20250108 11060 0.90 20250311 20300 -45.02 20240528 11060 0.90 20250311 1.29 N 002390 500 68 억 265337 N N 2 N 00 N
5 20250312 130131 57 100.00 KOSPI 제약 N N N N N 11180 -70 5 -0.62 73682670 6562 34.20 11160 11300 11160 14620 7880 11250 11228.69 1.93 0 1178 11376 11312 11186 11122 10996 11345 11155 69 3370 500 7650 10 1 13763533 1539 -5.34 0.45 12 0.05 -2092.00 24611.00 20300 20240528 -44.93 11060 20250311 1.08 13100 -14.66 20250108 11060 1.08 20250311 20300 -44.93 20240528 11060 1.08 20250311 1.29 N 002390 500 68 억 265337 N N 2 N 00 N
6 20250312 120131 57 100.00 KOSPI 제약 N N N N N 11210 -40 5 -0.36 59574655 5303 27.64 11160 11300 11160 14620 7880 11250 11234.14 1.93 0 1178 11376 11312 11186 11122 10996 11345 11155 69 3370 500 7650 10 1 13763533 1543 -5.36 0.46 12 0.04 -2092.00 24611.00 20300 20240528 -44.78 11060 20250311 1.36 13100 -14.43 20250108 11060 1.36 20250311 20300 -44.78 20240528 11060 1.36 20250311 1.29 N 002390 500 68 억 265337 N N 2 N 00 N
7 20250312 110132 57 100.00 KOSPI 제약 N N N N N 11210 -40 5 -0.36 31830325 2832 14.76 11160 11300 11160 14620 7880 11250 11239.52 1.93 0 1049 11376 11312 11186 11122 10996 11345 11155 69 3370 500 7650 10 1 13763533 1543 -5.36 0.46 12 0.02 -2092.00 24611.00 20300 20240528 -44.78 11060 20250311 1.36 13100 -14.43 20250108 11060 1.36 20250311 20300 -44.78 20240528 11060 1.36 20250311 1.29 N 002390 500 68 억 265337 N N 2 N 00 N
8 20250312 100131 57 100.00 KOSPI 제약 N N N N N 11290 40 2 0.36 14619220 1300 6.78 11160 11290 11160 14620 7880 11250 11245.55 1.93 0 699 11376 11312 11186 11122 10996 11345 11155 69 3370 500 7650 10 1 13763533 1554 -5.40 0.46 12 0.01 -2092.00 24611.00 20300 20240528 -44.38 11060 20250311 2.08 13100 -13.82 20250108 11060 2.08 20250311 20300 -44.38 20240528 11060 2.08 20250311 1.29 N 002390 500 68 억 265337 N N 2 N 00 N
9 20250312 090131 57 100.00 KOSPI 제약 N N N N N 11160 -90 5 -0.80 2566800 230 1.20 11160 11160 11160 14620 7880 11250 11160.00 1.93 0 -33 11376 11312 11186 11122 10996 11345 11155 69 3370 500 7650 10 1 13763533 1536 -5.33 0.45 12 0.00 -2092.00 24611.00 20300 20240528 -45.02 11060 20250311 0.90 13100 -14.81 20250108 11060 0.90 20250311 20300 -45.02 20240528 11060 0.90 20250311 1.29 N 002390 500 68 억 265337 N N 2 N 00 N
10 20250311 160131 57 100.00 KOSPI 신저가 제약 N N N N N 11250 -50 5 -0.44 213230940 19131 203.15 11200 11250 11060 14690 7910 11300 11145.83 1.96 0 -4509 11373 11336 11273 11236 11173 11305 11205 69 3390 500 7680 10 1 13763533 1548 -5.38 0.46 12 0.14 -2092.00 24611.00 20300 20240528 -44.58 11060 20250311 1.72 13100 -14.12 20250108 11060 1.72 20250311 20300 -44.58 20240528 11060 1.72 20250311 1.27 N 002390 500 68 억 269867 N N 2 N 00 N
11 20250311 150132 57 100.00 KOSPI 신저가 제약 N N N N N 11180 -120 5 -1.06 199601230 17913 190.22 11200 11230 11060 14690 7910 11300 11142.81 1.96 0 -4291 11373 11336 11273 11236 11173 11305 11205 69 3390 500 7680 10 1 13763533 1539 -5.34 0.45 12 0.13 -2092.00 24611.00 20300 20240528 -44.93 11060 20250311 1.08 13100 -14.66 20250108 11060 1.08 20250311 20300 -44.93 20240528 11060 1.08 20250311 1.27 N 002390 500 68 억 269867 N N 2 N 00 N
12 20250311 140131 57 100.00 KOSPI 신저가 제약 N N N N N 11200 -100 5 -0.88 165065250 14815 157.32 11200 11230 11060 14690 7910 11300 11141.77 1.96 0 -4458 11373 11336 11273 11236 11173 11305 11205 69 3390 500 7680 10 1 13763533 1542 -5.35 0.46 12 0.11 -2092.00 24611.00 20300 20240528 -44.83 11060 20250311 1.27 13100 -14.50 20250108 11060 1.27 20250311 20300 -44.83 20240528 11060 1.27 20250311 1.27 N 002390 500 68 억 269867 N N 2 N 00 N