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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002390/price/prices-20250201.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
20250221,160133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11770,-30,5,-0.25,278055760,23582,142.08,11650,11880,11650,15340,8260,11800,11791.02,2.01,0,12028,11933,11866,11773,11706,11613,11880,11720,69,3540,500,8020,10,1,13763533,1620,-5.63,0.48,12,0.17,-2092.00,24611.00,20300,20240528,-42.02,11100,20241210,6.04,13100,-10.15,20250108,11100,6.04,20250213,20300,-42.02,20240528,11100,6.04,20241210,1.24,N,002390,500,68 억,,276505,N,N,7,N,00,N
20250221,150133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11770,-30,5,-0.25,267329480,22669,136.58,11650,11880,11650,15340,8260,11800,11792.73,2.01,0,12521,11933,11866,11773,11706,11613,11880,11720,69,3540,500,8020,10,1,13763533,1620,-5.63,0.48,12,0.16,-2092.00,24611.00,20300,20240528,-42.02,11100,20241210,6.04,13100,-10.15,20250108,11100,6.04,20250213,20300,-42.02,20240528,11100,6.04,20241210,1.24,N,002390,500,68 억,,276505,N,N,5,N,00,N
20250221,140133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11720,-80,5,-0.68,255491730,21660,130.50,11650,11880,11650,15340,8260,11800,11795.56,2.01,0,12970,11933,11866,11773,11706,11613,11880,11720,69,3540,500,8020,10,1,13763533,1613,-5.60,0.48,12,0.16,-2092.00,24611.00,20300,20240528,-42.27,11100,20241210,5.59,13100,-10.53,20250108,11100,5.59,20250213,20300,-42.27,20240528,11100,5.59,20241210,1.24,N,002390,500,68 억,,276505,N,N,5,N,00,N
20250221,130133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11830,30,2,0.25,221135660,18735,112.88,11650,11880,11650,15340,8260,11800,11803.34,2.01,0,14226,11933,11866,11773,11706,11613,11880,11720,69,3540,500,8020,10,1,13763533,1628,-5.65,0.48,12,0.14,-2092.00,24611.00,20300,20240528,-41.72,11100,20241210,6.58,13100,-9.69,20250108,11100,6.58,20250213,20300,-41.72,20240528,11100,6.58,20241210,1.24,N,002390,500,68 억,,276505,N,N,5,N,00,N
20250221,120134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11800,0,3,0.00,211328640,17903,107.86,11650,11880,11650,15340,8260,11800,11804.09,2.01,0,14818,11933,11866,11773,11706,11613,11880,11720,69,3540,500,8020,10,1,13763533,1624,-5.64,0.48,12,0.13,-2092.00,24611.00,20300,20240528,-41.87,11100,20241210,6.31,13100,-9.92,20250108,11100,6.31,20250213,20300,-41.87,20240528,11100,6.31,20241210,1.24,N,002390,500,68 억,,276505,N,N,5,N,00,N
20250221,110134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11860,60,2,0.51,204747620,17345,104.50,11650,11880,11650,15340,8260,11800,11804.42,2.01,0,14841,11933,11866,11773,11706,11613,11880,11720,69,3540,500,8020,10,1,13763533,1632,-5.67,0.48,12,0.13,-2092.00,24611.00,20300,20240528,-41.58,11100,20241210,6.85,13100,-9.47,20250108,11100,6.85,20250213,20300,-41.58,20240528,11100,6.85,20241210,1.24,N,002390,500,68 억,,276505,N,N,5,N,00,N
20250221,100134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11870,70,2,0.59,193704110,16414,98.89,11650,11870,11650,15340,8260,11800,11801.15,2.01,0,15131,11933,11866,11773,11706,11613,11880,11720,69,3540,500,8020,10,1,13763533,1634,-5.67,0.48,12,0.12,-2092.00,24611.00,20300,20240528,-41.53,11100,20241210,6.94,13100,-9.39,20250108,11100,6.94,20250213,20300,-41.53,20240528,11100,6.94,20241210,1.24,N,002390,500,68 억,,276505,N,N,5,N,00,N
20250221,090133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11770,-30,5,-0.25,5837010,499,3.01,11650,11770,11650,15340,8260,11800,11697.41,2.01,0,-57,11933,11866,11773,11706,11613,11880,11720,69,3540,500,8020,10,1,13763533,1620,-5.63,0.48,12,0.00,-2092.00,24611.00,20300,20240528,-42.02,11100,20241210,6.04,13100,-10.15,20250108,11100,6.04,20250213,20300,-42.02,20240528,11100,6.04,20241210,1.24,N,002390,500,68 억,,276505,N,N,5,N,00,N
20250220,160133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11800,50,2,0.43,191327470,16243,58.72,11800,11840,11680,15270,8230,11750,11778.99,1.99,0,889,11963,11856,11723,11616,11483,11910,11670,69,3520,500,7990,10,1,13763533,1624,-5.64,0.48,12,0.12,-2092.00,24611.00,20300,20240528,-41.87,11100,20241210,6.31,13100,-9.92,20250108,11100,6.31,20250213,20300,-41.87,20240528,11100,6.31,20241210,1.25,N,002390,500,68 억,,273936,N,N,5,N,00,N
20250220,150133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11720,-30,5,-0.26,167949930,14254,51.53,11800,11840,11680,15270,8230,11750,11782.65,1.99,0,1131,11963,11856,11723,11616,11483,11910,11670,69,3520,500,7990,10,1,13763533,1613,-5.60,0.48,12,0.10,-2092.00,24611.00,20300,20240528,-42.27,11100,20241210,5.59,13100,-10.53,20250108,11100,5.59,20250213,20300,-42.27,20240528,11100,5.59,20241210,1.25,N,002390,500,68 억,,273936,N,N,13,N,00,N
20250220,140133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11780,30,2,0.26,130765900,11092,40.10,11800,11840,11680,15270,8230,11750,11789.21,1.99,0,1868,11963,11856,11723,11616,11483,11910,11670,69,3520,500,7990,10,1,13763533,1621,-5.63,0.48,12,0.08,-2092.00,24611.00,20300,20240528,-41.97,11100,20241210,6.13,13100,-10.08,20250108,11100,6.13,20250213,20300,-41.97,20240528,11100,6.13,20241210,1.25,N,002390,500,68 억,,273936,N,N,13,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 20250221 160133 57 100.00 KOSPI 제약 N N N N N 11770 -30 5 -0.25 278055760 23582 142.08 11650 11880 11650 15340 8260 11800 11791.02 2.01 0 12028 11933 11866 11773 11706 11613 11880 11720 69 3540 500 8020 10 1 13763533 1620 -5.63 0.48 12 0.17 -2092.00 24611.00 20300 20240528 -42.02 11100 20241210 6.04 13100 -10.15 20250108 11100 6.04 20250213 20300 -42.02 20240528 11100 6.04 20241210 1.24 N 002390 500 68 억 276505 N N 7 N 00 N
3 20250221 150133 57 100.00 KOSPI 제약 N N N N N 11770 -30 5 -0.25 267329480 22669 136.58 11650 11880 11650 15340 8260 11800 11792.73 2.01 0 12521 11933 11866 11773 11706 11613 11880 11720 69 3540 500 8020 10 1 13763533 1620 -5.63 0.48 12 0.16 -2092.00 24611.00 20300 20240528 -42.02 11100 20241210 6.04 13100 -10.15 20250108 11100 6.04 20250213 20300 -42.02 20240528 11100 6.04 20241210 1.24 N 002390 500 68 억 276505 N N 5 N 00 N
4 20250221 140133 57 100.00 KOSPI 제약 N N N N N 11720 -80 5 -0.68 255491730 21660 130.50 11650 11880 11650 15340 8260 11800 11795.56 2.01 0 12970 11933 11866 11773 11706 11613 11880 11720 69 3540 500 8020 10 1 13763533 1613 -5.60 0.48 12 0.16 -2092.00 24611.00 20300 20240528 -42.27 11100 20241210 5.59 13100 -10.53 20250108 11100 5.59 20250213 20300 -42.27 20240528 11100 5.59 20241210 1.24 N 002390 500 68 억 276505 N N 5 N 00 N
5 20250221 130133 57 100.00 KOSPI 제약 N N N N N 11830 30 2 0.25 221135660 18735 112.88 11650 11880 11650 15340 8260 11800 11803.34 2.01 0 14226 11933 11866 11773 11706 11613 11880 11720 69 3540 500 8020 10 1 13763533 1628 -5.65 0.48 12 0.14 -2092.00 24611.00 20300 20240528 -41.72 11100 20241210 6.58 13100 -9.69 20250108 11100 6.58 20250213 20300 -41.72 20240528 11100 6.58 20241210 1.24 N 002390 500 68 억 276505 N N 5 N 00 N
6 20250221 120134 57 100.00 KOSPI 제약 N N N N N 11800 0 3 0.00 211328640 17903 107.86 11650 11880 11650 15340 8260 11800 11804.09 2.01 0 14818 11933 11866 11773 11706 11613 11880 11720 69 3540 500 8020 10 1 13763533 1624 -5.64 0.48 12 0.13 -2092.00 24611.00 20300 20240528 -41.87 11100 20241210 6.31 13100 -9.92 20250108 11100 6.31 20250213 20300 -41.87 20240528 11100 6.31 20241210 1.24 N 002390 500 68 억 276505 N N 5 N 00 N
7 20250221 110134 57 100.00 KOSPI 제약 N N N N N 11860 60 2 0.51 204747620 17345 104.50 11650 11880 11650 15340 8260 11800 11804.42 2.01 0 14841 11933 11866 11773 11706 11613 11880 11720 69 3540 500 8020 10 1 13763533 1632 -5.67 0.48 12 0.13 -2092.00 24611.00 20300 20240528 -41.58 11100 20241210 6.85 13100 -9.47 20250108 11100 6.85 20250213 20300 -41.58 20240528 11100 6.85 20241210 1.24 N 002390 500 68 억 276505 N N 5 N 00 N
8 20250221 100134 57 100.00 KOSPI 제약 N N N N N 11870 70 2 0.59 193704110 16414 98.89 11650 11870 11650 15340 8260 11800 11801.15 2.01 0 15131 11933 11866 11773 11706 11613 11880 11720 69 3540 500 8020 10 1 13763533 1634 -5.67 0.48 12 0.12 -2092.00 24611.00 20300 20240528 -41.53 11100 20241210 6.94 13100 -9.39 20250108 11100 6.94 20250213 20300 -41.53 20240528 11100 6.94 20241210 1.24 N 002390 500 68 억 276505 N N 5 N 00 N
9 20250221 090133 57 100.00 KOSPI 제약 N N N N N 11770 -30 5 -0.25 5837010 499 3.01 11650 11770 11650 15340 8260 11800 11697.41 2.01 0 -57 11933 11866 11773 11706 11613 11880 11720 69 3540 500 8020 10 1 13763533 1620 -5.63 0.48 12 0.00 -2092.00 24611.00 20300 20240528 -42.02 11100 20241210 6.04 13100 -10.15 20250108 11100 6.04 20250213 20300 -42.02 20240528 11100 6.04 20241210 1.24 N 002390 500 68 억 276505 N N 5 N 00 N
10 20250220 160133 57 100.00 KOSPI 제약 N N N N N 11800 50 2 0.43 191327470 16243 58.72 11800 11840 11680 15270 8230 11750 11778.99 1.99 0 889 11963 11856 11723 11616 11483 11910 11670 69 3520 500 7990 10 1 13763533 1624 -5.64 0.48 12 0.12 -2092.00 24611.00 20300 20240528 -41.87 11100 20241210 6.31 13100 -9.92 20250108 11100 6.31 20250213 20300 -41.87 20240528 11100 6.31 20241210 1.25 N 002390 500 68 억 273936 N N 5 N 00 N
11 20250220 150133 57 100.00 KOSPI 제약 N N N N N 11720 -30 5 -0.26 167949930 14254 51.53 11800 11840 11680 15270 8230 11750 11782.65 1.99 0 1131 11963 11856 11723 11616 11483 11910 11670 69 3520 500 7990 10 1 13763533 1613 -5.60 0.48 12 0.10 -2092.00 24611.00 20300 20240528 -42.27 11100 20241210 5.59 13100 -10.53 20250108 11100 5.59 20250213 20300 -42.27 20240528 11100 5.59 20241210 1.25 N 002390 500 68 억 273936 N N 13 N 00 N
12 20250220 140133 57 100.00 KOSPI 제약 N N N N N 11780 30 2 0.26 130765900 11092 40.10 11800 11840 11680 15270 8230 11750 11789.21 1.99 0 1868 11963 11856 11723 11616 11483 11910 11670 69 3520 500 7990 10 1 13763533 1621 -5.63 0.48 12 0.08 -2092.00 24611.00 20300 20240528 -41.97 11100 20241210 6.13 13100 -10.08 20250108 11100 6.13 20250213 20300 -41.97 20240528 11100 6.13 20241210 1.25 N 002390 500 68 억 273936 N N 13 N 00 N