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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11320,-30,5,-0.26,114510020,10141,64.72,11350,11370,11260,14750,7950,11350,11291.79,1.96,0,-3031,11510,11430,11340,11260,11170,11385,11215,69,3400,500,7710,10,1,13763533,1558,-2.96,0.54,12,0.07,-3819.00,20871.00,20300,20240528,-44.24,11060,20250311,2.35,13100,-13.59,20250108,11060,2.35,20250311,20300,-44.24,20240528,11060,2.35,20250311,1.33,N,002390,500,68 억,,269970,N,N,12,N,00,N
20250318,150133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11300,-50,5,-0.44,90757130,8035,51.28,11350,11370,11260,14750,7950,11350,11295.22,1.96,0,-2834,11510,11430,11340,11260,11170,11385,11215,69,3400,500,7710,10,1,13763533,1555,-2.96,0.54,12,0.06,-3819.00,20871.00,20300,20240528,-44.33,11060,20250311,2.17,13100,-13.74,20250108,11060,2.17,20250311,20300,-44.33,20240528,11060,2.17,20250311,1.33,N,002390,500,68 억,,269970,N,N,3,N,00,N
20250318,140132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11310,-40,5,-0.35,69169660,6120,39.06,11350,11370,11290,14750,7950,11350,11302.23,1.96,0,-2786,11510,11430,11340,11260,11170,11385,11215,69,3400,500,7710,10,1,13763533,1557,-2.96,0.54,12,0.04,-3819.00,20871.00,20300,20240528,-44.29,11060,20250311,2.26,13100,-13.66,20250108,11060,2.26,20250311,20300,-44.29,20240528,11060,2.26,20250311,1.33,N,002390,500,68 억,,269970,N,N,3,N,00,N
20250318,130132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11300,-50,5,-0.44,60441360,5347,34.12,11350,11370,11290,14750,7950,11350,11303.79,1.96,0,-2782,11510,11430,11340,11260,11170,11385,11215,69,3400,500,7710,10,1,13763533,1555,-2.96,0.54,12,0.04,-3819.00,20871.00,20300,20240528,-44.33,11060,20250311,2.17,13100,-13.74,20250108,11060,2.17,20250311,20300,-44.33,20240528,11060,2.17,20250311,1.33,N,002390,500,68 억,,269970,N,N,3,N,00,N
20250318,120132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11310,-40,5,-0.35,54723340,4841,30.89,11350,11370,11290,14750,7950,11350,11304.14,1.96,0,-2680,11510,11430,11340,11260,11170,11385,11215,69,3400,500,7710,10,1,13763533,1557,-2.96,0.54,12,0.04,-3819.00,20871.00,20300,20240528,-44.29,11060,20250311,2.26,13100,-13.66,20250108,11060,2.26,20250311,20300,-44.29,20240528,11060,2.26,20250311,1.33,N,002390,500,68 억,,269970,N,N,3,N,00,N
20250318,110132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11320,-30,5,-0.26,43997880,3892,24.84,11350,11370,11290,14750,7950,11350,11304.70,1.96,0,-2680,11510,11430,11340,11260,11170,11385,11215,69,3400,500,7710,10,1,13763533,1558,-2.96,0.54,12,0.03,-3819.00,20871.00,20300,20240528,-44.24,11060,20250311,2.35,13100,-13.59,20250108,11060,2.35,20250311,20300,-44.24,20240528,11060,2.35,20250311,1.33,N,002390,500,68 억,,269970,N,N,3,N,00,N
20250318,100133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11290,-60,5,-0.53,42052210,3720,23.74,11350,11370,11290,14750,7950,11350,11304.36,1.96,0,-2768,11510,11430,11340,11260,11170,11385,11215,69,3400,500,7710,10,1,13763533,1554,-2.96,0.54,12,0.03,-3819.00,20871.00,20300,20240528,-44.38,11060,20250311,2.08,13100,-13.82,20250108,11060,2.08,20250311,20300,-44.38,20240528,11060,2.08,20250311,1.33,N,002390,500,68 억,,269970,N,N,3,N,00,N
20250318,090133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11350,0,3,0.00,0,0,0.00,0,0,0,14750,7950,11350,0.00,1.96,0,0,11510,11430,11340,11260,11170,11385,11215,69,3400,500,7710,10,1,13763533,1562,-2.97,0.54,12,0.00,-3819.00,20871.00,20300,20240528,-44.09,11060,20250311,2.62,13100,-13.36,20250108,11060,2.62,20250311,20300,-44.09,20240528,11060,2.62,20250311,1.33,N,002390,500,68 억,,269970,N,N,3,N,00,N
20250317,160132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11350,-80,5,-0.70,175257980,15496,68.06,11400,11420,11250,14850,8010,11430,11309.89,2.01,0,-6743,11696,11562,11406,11272,11116,11630,11340,69,3420,500,7770,10,1,13763533,1562,-2.97,0.54,12,0.11,-3819.00,20871.00,20300,20240528,-44.09,11060,20250311,2.62,13100,-13.36,20250108,11060,2.62,20250311,20300,-44.09,20240528,11060,2.62,20250311,1.33,N,002390,500,68 억,,276784,N,N,3,N,00,N
20250317,150133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11300,-130,5,-1.14,152094080,13443,59.04,11400,11420,11280,14850,8010,11430,11314.00,2.01,0,-6569,11696,11562,11406,11272,11116,11630,11340,69,3420,500,7770,10,1,13763533,1555,-2.96,0.54,12,0.10,-3819.00,20871.00,20300,20240528,-44.33,11060,20250311,2.17,13100,-13.74,20250108,11060,2.17,20250311,20300,-44.33,20240528,11060,2.17,20250311,1.33,N,002390,500,68 억,,276784,N,N,4,N,00,N
20250317,140133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11290,-140,5,-1.22,130344760,11516,50.58,11400,11420,11280,14850,8010,11430,11318.58,2.01,0,-6430,11696,11562,11406,11272,11116,11630,11340,69,3420,500,7770,10,1,13763533,1554,-2.96,0.54,12,0.08,-3819.00,20871.00,20300,20240528,-44.38,11060,20250311,2.08,13100,-13.82,20250108,11060,2.08,20250311,20300,-44.38,20240528,11060,2.08,20250311,1.33,N,002390,500,68 억,,276784,N,N,4,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 20250318 160132 57 100.00 KOSPI 제약 N N N N N 11320 -30 5 -0.26 114510020 10141 64.72 11350 11370 11260 14750 7950 11350 11291.79 1.96 0 -3031 11510 11430 11340 11260 11170 11385 11215 69 3400 500 7710 10 1 13763533 1558 -2.96 0.54 12 0.07 -3819.00 20871.00 20300 20240528 -44.24 11060 20250311 2.35 13100 -13.59 20250108 11060 2.35 20250311 20300 -44.24 20240528 11060 2.35 20250311 1.33 N 002390 500 68 억 269970 N N 12 N 00 N
3 20250318 150133 57 100.00 KOSPI 제약 N N N N N 11300 -50 5 -0.44 90757130 8035 51.28 11350 11370 11260 14750 7950 11350 11295.22 1.96 0 -2834 11510 11430 11340 11260 11170 11385 11215 69 3400 500 7710 10 1 13763533 1555 -2.96 0.54 12 0.06 -3819.00 20871.00 20300 20240528 -44.33 11060 20250311 2.17 13100 -13.74 20250108 11060 2.17 20250311 20300 -44.33 20240528 11060 2.17 20250311 1.33 N 002390 500 68 억 269970 N N 3 N 00 N
4 20250318 140132 57 100.00 KOSPI 제약 N N N N N 11310 -40 5 -0.35 69169660 6120 39.06 11350 11370 11290 14750 7950 11350 11302.23 1.96 0 -2786 11510 11430 11340 11260 11170 11385 11215 69 3400 500 7710 10 1 13763533 1557 -2.96 0.54 12 0.04 -3819.00 20871.00 20300 20240528 -44.29 11060 20250311 2.26 13100 -13.66 20250108 11060 2.26 20250311 20300 -44.29 20240528 11060 2.26 20250311 1.33 N 002390 500 68 억 269970 N N 3 N 00 N
5 20250318 130132 57 100.00 KOSPI 제약 N N N N N 11300 -50 5 -0.44 60441360 5347 34.12 11350 11370 11290 14750 7950 11350 11303.79 1.96 0 -2782 11510 11430 11340 11260 11170 11385 11215 69 3400 500 7710 10 1 13763533 1555 -2.96 0.54 12 0.04 -3819.00 20871.00 20300 20240528 -44.33 11060 20250311 2.17 13100 -13.74 20250108 11060 2.17 20250311 20300 -44.33 20240528 11060 2.17 20250311 1.33 N 002390 500 68 억 269970 N N 3 N 00 N
6 20250318 120132 57 100.00 KOSPI 제약 N N N N N 11310 -40 5 -0.35 54723340 4841 30.89 11350 11370 11290 14750 7950 11350 11304.14 1.96 0 -2680 11510 11430 11340 11260 11170 11385 11215 69 3400 500 7710 10 1 13763533 1557 -2.96 0.54 12 0.04 -3819.00 20871.00 20300 20240528 -44.29 11060 20250311 2.26 13100 -13.66 20250108 11060 2.26 20250311 20300 -44.29 20240528 11060 2.26 20250311 1.33 N 002390 500 68 억 269970 N N 3 N 00 N
7 20250318 110132 57 100.00 KOSPI 제약 N N N N N 11320 -30 5 -0.26 43997880 3892 24.84 11350 11370 11290 14750 7950 11350 11304.70 1.96 0 -2680 11510 11430 11340 11260 11170 11385 11215 69 3400 500 7710 10 1 13763533 1558 -2.96 0.54 12 0.03 -3819.00 20871.00 20300 20240528 -44.24 11060 20250311 2.35 13100 -13.59 20250108 11060 2.35 20250311 20300 -44.24 20240528 11060 2.35 20250311 1.33 N 002390 500 68 억 269970 N N 3 N 00 N
8 20250318 100133 57 100.00 KOSPI 제약 N N N N N 11290 -60 5 -0.53 42052210 3720 23.74 11350 11370 11290 14750 7950 11350 11304.36 1.96 0 -2768 11510 11430 11340 11260 11170 11385 11215 69 3400 500 7710 10 1 13763533 1554 -2.96 0.54 12 0.03 -3819.00 20871.00 20300 20240528 -44.38 11060 20250311 2.08 13100 -13.82 20250108 11060 2.08 20250311 20300 -44.38 20240528 11060 2.08 20250311 1.33 N 002390 500 68 억 269970 N N 3 N 00 N
9 20250318 090133 57 100.00 KOSPI 제약 N N N N N 11350 0 3 0.00 0 0 0.00 0 0 0 14750 7950 11350 0.00 1.96 0 0 11510 11430 11340 11260 11170 11385 11215 69 3400 500 7710 10 1 13763533 1562 -2.97 0.54 12 0.00 -3819.00 20871.00 20300 20240528 -44.09 11060 20250311 2.62 13100 -13.36 20250108 11060 2.62 20250311 20300 -44.09 20240528 11060 2.62 20250311 1.33 N 002390 500 68 억 269970 N N 3 N 00 N
10 20250317 160132 57 100.00 KOSPI 제약 N N N N N 11350 -80 5 -0.70 175257980 15496 68.06 11400 11420 11250 14850 8010 11430 11309.89 2.01 0 -6743 11696 11562 11406 11272 11116 11630 11340 69 3420 500 7770 10 1 13763533 1562 -2.97 0.54 12 0.11 -3819.00 20871.00 20300 20240528 -44.09 11060 20250311 2.62 13100 -13.36 20250108 11060 2.62 20250311 20300 -44.09 20240528 11060 2.62 20250311 1.33 N 002390 500 68 억 276784 N N 3 N 00 N
11 20250317 150133 57 100.00 KOSPI 제약 N N N N N 11300 -130 5 -1.14 152094080 13443 59.04 11400 11420 11280 14850 8010 11430 11314.00 2.01 0 -6569 11696 11562 11406 11272 11116 11630 11340 69 3420 500 7770 10 1 13763533 1555 -2.96 0.54 12 0.10 -3819.00 20871.00 20300 20240528 -44.33 11060 20250311 2.17 13100 -13.74 20250108 11060 2.17 20250311 20300 -44.33 20240528 11060 2.17 20250311 1.33 N 002390 500 68 억 276784 N N 4 N 00 N
12 20250317 140133 57 100.00 KOSPI 제약 N N N N N 11290 -140 5 -1.22 130344760 11516 50.58 11400 11420 11280 14850 8010 11430 11318.58 2.01 0 -6430 11696 11562 11406 11272 11116 11630 11340 69 3420 500 7770 10 1 13763533 1554 -2.96 0.54 12 0.08 -3819.00 20871.00 20300 20240528 -44.38 11060 20250311 2.08 13100 -13.82 20250108 11060 2.08 20250311 20300 -44.38 20240528 11060 2.08 20250311 1.33 N 002390 500 68 억 276784 N N 4 N 00 N