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
003090/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
20250312,160140,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19440,210,2,1.09,482460900,24617,64.42,19100,19950,19100,24950,13470,19230,19598.90,5.28,0,-840,19630,19430,19250,19050,18870,19530,19150,291,5720,500,13840,10,1,58141980,11303,7.40,1.12,12,0.04,2626.00,17385.00,28100,20241018,-30.82,15050,20240627,29.17,22900,-15.11,20250109,19070,1.94,20250311,28100,-30.82,20241018,15050,29.17,20240627,0.38,N,003090,500,290 억,,3069674,N,N,344,N,00,N
20250312,150141,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19760,530,2,2.76,422542890,21552,56.40,19100,19950,19100,24950,13470,19230,19605.74,5.28,0,-879,19630,19430,19250,19050,18870,19530,19150,291,5720,500,13840,10,1,58141980,11489,7.52,1.14,12,0.04,2626.00,17385.00,28100,20241018,-29.68,15050,20240627,31.30,22900,-13.71,20250109,19070,3.62,20250311,28100,-29.68,20241018,15050,31.30,20240627,0.38,N,003090,500,290 억,,3069674,N,N,45,N,00,N
20250312,140140,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19550,320,2,1.66,349702330,17837,46.67,19100,19950,19100,24950,13470,19230,19605.45,5.28,0,-471,19630,19430,19250,19050,18870,19530,19150,291,5720,500,13840,10,1,58141980,11367,7.44,1.12,12,0.03,2626.00,17385.00,28100,20241018,-30.43,15050,20240627,29.90,22900,-14.63,20250109,19070,2.52,20250311,28100,-30.43,20241018,15050,29.90,20240627,0.38,N,003090,500,290 억,,3069674,N,N,45,N,00,N
20250312,130140,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19660,430,2,2.24,298715610,15235,39.87,19100,19950,19100,24950,13470,19230,19607.19,5.28,0,-449,19630,19430,19250,19050,18870,19530,19150,291,5720,500,13840,10,1,58141980,11431,7.49,1.13,12,0.03,2626.00,17385.00,28100,20241018,-30.04,15050,20240627,30.63,22900,-14.15,20250109,19070,3.09,20250311,28100,-30.04,20241018,15050,30.63,20240627,0.38,N,003090,500,290 억,,3069674,N,N,45,N,00,N
20250312,120140,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19640,410,2,2.13,236516000,12064,31.57,19100,19950,19100,24950,13470,19230,19605.11,5.28,0,-125,19630,19430,19250,19050,18870,19530,19150,291,5720,500,13840,10,1,58141980,11419,7.48,1.13,12,0.02,2626.00,17385.00,28100,20241018,-30.11,15050,20240627,30.50,22900,-14.24,20250109,19070,2.99,20250311,28100,-30.11,20241018,15050,30.50,20240627,0.38,N,003090,500,290 억,,3069674,N,N,45,N,00,N
20250312,110140,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19630,400,2,2.08,210977830,10765,28.17,19100,19950,19100,24950,13470,19230,19598.50,5.28,0,224,19630,19430,19250,19050,18870,19530,19150,291,5720,500,13840,10,1,58141980,11413,7.48,1.13,12,0.02,2626.00,17385.00,28100,20241018,-30.14,15050,20240627,30.43,22900,-14.28,20250109,19070,2.94,20250311,28100,-30.14,20241018,15050,30.43,20240627,0.38,N,003090,500,290 억,,3069674,N,N,45,N,00,N
20250312,100140,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19740,510,2,2.65,166971860,8531,22.32,19100,19950,19100,24950,13470,19230,19572.37,5.28,0,-116,19630,19430,19250,19050,18870,19530,19150,291,5720,500,13840,10,1,58141980,11477,7.52,1.14,12,0.01,2626.00,17385.00,28100,20241018,-29.75,15050,20240627,31.16,22900,-13.80,20250109,19070,3.51,20250311,28100,-29.75,20241018,15050,31.16,20240627,0.38,N,003090,500,290 억,,3069674,N,N,45,N,00,N
20250312,090140,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19240,10,2,0.05,8402650,439,1.15,19100,19650,19100,24950,13470,19230,19140.43,5.28,0,-298,19630,19430,19250,19050,18870,19530,19150,291,5720,500,13840,10,1,58141980,11187,7.33,1.11,12,0.00,2626.00,17385.00,28100,20241018,-31.53,15050,20240627,27.84,22900,-15.98,20250109,19070,0.89,20250311,28100,-31.53,20241018,15050,27.84,20240627,0.38,N,003090,500,290 억,,3069674,N,N,45,N,00,N
20250311,160140,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19230,-290,5,-1.49,734910890,38211,94.43,19200,19450,19070,25350,13670,19520,19233.02,5.25,0,-10891,20080,19800,19450,19170,18820,19625,18995,291,5830,500,14050,10,1,58141980,11181,7.32,1.11,12,0.07,2626.00,17385.00,28100,20241018,-31.57,15050,20240627,27.77,22900,-16.03,20250109,19070,0.84,20250311,28100,-31.57,20241018,15050,27.77,20240627,0.38,N,003090,500,290 억,,3052703,N,N,45,N,00,N
20250311,150141,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19260,-260,5,-1.33,631997430,32862,81.21,19200,19450,19070,25350,13670,19520,19231.86,5.25,0,-8783,20080,19800,19450,19170,18820,19625,18995,291,5830,500,14050,10,1,58141980,11198,7.33,1.11,12,0.06,2626.00,17385.00,28100,20241018,-31.46,15050,20240627,27.97,22900,-15.90,20250109,19070,1.00,20250311,28100,-31.46,20241018,15050,27.97,20240627,0.38,N,003090,500,290 억,,3052703,N,N,270,N,00,N
20250311,140140,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19350,-170,5,-0.87,540963410,28147,69.56,19200,19450,19070,25350,13670,19520,19219.22,5.25,0,-6351,20080,19800,19450,19170,18820,19625,18995,291,5830,500,14050,10,1,58141980,11250,7.37,1.11,12,0.05,2626.00,17385.00,28100,20241018,-31.14,15050,20240627,28.57,22900,-15.50,20250109,19070,1.47,20250311,28100,-31.14,20241018,15050,28.57,20240627,0.38,N,003090,500,290 억,,3052703,N,N,270,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 160140 55 30.00 KOSPI200 제약 N N N Y 40 N 19440 210 2 1.09 482460900 24617 64.42 19100 19950 19100 24950 13470 19230 19598.90 5.28 0 -840 19630 19430 19250 19050 18870 19530 19150 291 5720 500 13840 10 1 58141980 11303 7.40 1.12 12 0.04 2626.00 17385.00 28100 20241018 -30.82 15050 20240627 29.17 22900 -15.11 20250109 19070 1.94 20250311 28100 -30.82 20241018 15050 29.17 20240627 0.38 N 003090 500 290 억 3069674 N N 344 N 00 N
3 20250312 150141 55 30.00 KOSPI200 제약 N N N Y 40 N 19760 530 2 2.76 422542890 21552 56.40 19100 19950 19100 24950 13470 19230 19605.74 5.28 0 -879 19630 19430 19250 19050 18870 19530 19150 291 5720 500 13840 10 1 58141980 11489 7.52 1.14 12 0.04 2626.00 17385.00 28100 20241018 -29.68 15050 20240627 31.30 22900 -13.71 20250109 19070 3.62 20250311 28100 -29.68 20241018 15050 31.30 20240627 0.38 N 003090 500 290 억 3069674 N N 45 N 00 N
4 20250312 140140 55 30.00 KOSPI200 제약 N N N Y 40 N 19550 320 2 1.66 349702330 17837 46.67 19100 19950 19100 24950 13470 19230 19605.45 5.28 0 -471 19630 19430 19250 19050 18870 19530 19150 291 5720 500 13840 10 1 58141980 11367 7.44 1.12 12 0.03 2626.00 17385.00 28100 20241018 -30.43 15050 20240627 29.90 22900 -14.63 20250109 19070 2.52 20250311 28100 -30.43 20241018 15050 29.90 20240627 0.38 N 003090 500 290 억 3069674 N N 45 N 00 N
5 20250312 130140 55 30.00 KOSPI200 제약 N N N Y 40 N 19660 430 2 2.24 298715610 15235 39.87 19100 19950 19100 24950 13470 19230 19607.19 5.28 0 -449 19630 19430 19250 19050 18870 19530 19150 291 5720 500 13840 10 1 58141980 11431 7.49 1.13 12 0.03 2626.00 17385.00 28100 20241018 -30.04 15050 20240627 30.63 22900 -14.15 20250109 19070 3.09 20250311 28100 -30.04 20241018 15050 30.63 20240627 0.38 N 003090 500 290 억 3069674 N N 45 N 00 N
6 20250312 120140 55 30.00 KOSPI200 제약 N N N Y 40 N 19640 410 2 2.13 236516000 12064 31.57 19100 19950 19100 24950 13470 19230 19605.11 5.28 0 -125 19630 19430 19250 19050 18870 19530 19150 291 5720 500 13840 10 1 58141980 11419 7.48 1.13 12 0.02 2626.00 17385.00 28100 20241018 -30.11 15050 20240627 30.50 22900 -14.24 20250109 19070 2.99 20250311 28100 -30.11 20241018 15050 30.50 20240627 0.38 N 003090 500 290 억 3069674 N N 45 N 00 N
7 20250312 110140 55 30.00 KOSPI200 제약 N N N Y 40 N 19630 400 2 2.08 210977830 10765 28.17 19100 19950 19100 24950 13470 19230 19598.50 5.28 0 224 19630 19430 19250 19050 18870 19530 19150 291 5720 500 13840 10 1 58141980 11413 7.48 1.13 12 0.02 2626.00 17385.00 28100 20241018 -30.14 15050 20240627 30.43 22900 -14.28 20250109 19070 2.94 20250311 28100 -30.14 20241018 15050 30.43 20240627 0.38 N 003090 500 290 억 3069674 N N 45 N 00 N
8 20250312 100140 55 30.00 KOSPI200 제약 N N N Y 40 N 19740 510 2 2.65 166971860 8531 22.32 19100 19950 19100 24950 13470 19230 19572.37 5.28 0 -116 19630 19430 19250 19050 18870 19530 19150 291 5720 500 13840 10 1 58141980 11477 7.52 1.14 12 0.01 2626.00 17385.00 28100 20241018 -29.75 15050 20240627 31.16 22900 -13.80 20250109 19070 3.51 20250311 28100 -29.75 20241018 15050 31.16 20240627 0.38 N 003090 500 290 억 3069674 N N 45 N 00 N
9 20250312 090140 55 30.00 KOSPI200 제약 N N N Y 40 N 19240 10 2 0.05 8402650 439 1.15 19100 19650 19100 24950 13470 19230 19140.43 5.28 0 -298 19630 19430 19250 19050 18870 19530 19150 291 5720 500 13840 10 1 58141980 11187 7.33 1.11 12 0.00 2626.00 17385.00 28100 20241018 -31.53 15050 20240627 27.84 22900 -15.98 20250109 19070 0.89 20250311 28100 -31.53 20241018 15050 27.84 20240627 0.38 N 003090 500 290 억 3069674 N N 45 N 00 N
10 20250311 160140 55 30.00 KOSPI200 제약 N N N Y 40 N 19230 -290 5 -1.49 734910890 38211 94.43 19200 19450 19070 25350 13670 19520 19233.02 5.25 0 -10891 20080 19800 19450 19170 18820 19625 18995 291 5830 500 14050 10 1 58141980 11181 7.32 1.11 12 0.07 2626.00 17385.00 28100 20241018 -31.57 15050 20240627 27.77 22900 -16.03 20250109 19070 0.84 20250311 28100 -31.57 20241018 15050 27.77 20240627 0.38 N 003090 500 290 억 3052703 N N 45 N 00 N
11 20250311 150141 55 30.00 KOSPI200 제약 N N N Y 40 N 19260 -260 5 -1.33 631997430 32862 81.21 19200 19450 19070 25350 13670 19520 19231.86 5.25 0 -8783 20080 19800 19450 19170 18820 19625 18995 291 5830 500 14050 10 1 58141980 11198 7.33 1.11 12 0.06 2626.00 17385.00 28100 20241018 -31.46 15050 20240627 27.97 22900 -15.90 20250109 19070 1.00 20250311 28100 -31.46 20241018 15050 27.97 20240627 0.38 N 003090 500 290 억 3052703 N N 270 N 00 N
12 20250311 140140 55 30.00 KOSPI200 제약 N N N Y 40 N 19350 -170 5 -0.87 540963410 28147 69.56 19200 19450 19070 25350 13670 19520 19219.22 5.25 0 -6351 20080 19800 19450 19170 18820 19625 18995 291 5830 500 14050 10 1 58141980 11250 7.37 1.11 12 0.05 2626.00 17385.00 28100 20241018 -31.14 15050 20240627 28.57 22900 -15.50 20250109 19070 1.47 20250311 28100 -31.14 20241018 15050 28.57 20240627 0.38 N 003090 500 290 억 3052703 N N 270 N 00 N