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
003090/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
20250221,160142,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,21150,200,2,0.95,584908200,27600,86.28,21000,21350,21000,27200,14700,20950,21192.64,5.34,0,1539,21450,21200,20900,20650,20350,21325,20775,291,6250,500,15080,50,1,58141980,12297,8.05,1.22,12,0.05,2626.00,17385.00,28100,20241018,-24.73,15050,20240627,40.53,22900,-7.64,20250109,19610,7.85,20250203,28100,-24.73,20241018,15050,40.53,20240627,0.37,N,003090,500,290 억,,3105788,N,N,50,N,00,N
20250221,150143,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,21050,100,2,0.48,525407700,24783,77.47,21000,21350,21000,27200,14700,20950,21200.33,5.34,0,2485,21450,21200,20900,20650,20350,21325,20775,291,6250,500,15080,50,1,58141980,12239,8.02,1.21,12,0.04,2626.00,17385.00,28100,20241018,-25.09,15050,20240627,39.87,22900,-8.08,20250109,19610,7.34,20250203,28100,-25.09,20241018,15050,39.87,20240627,0.37,N,003090,500,290 억,,3105788,N,N,74,N,00,N
20250221,140142,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,21250,300,2,1.43,434166800,20460,63.96,21000,21350,21000,27200,14700,20950,21220.27,5.34,0,3657,21450,21200,20900,20650,20350,21325,20775,291,6250,500,15080,50,1,58141980,12355,8.09,1.22,12,0.04,2626.00,17385.00,28100,20241018,-24.38,15050,20240627,41.20,22900,-7.21,20250109,19610,8.36,20250203,28100,-24.38,20241018,15050,41.20,20240627,0.37,N,003090,500,290 억,,3105788,N,N,74,N,00,N
20250221,130142,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,21300,350,2,1.67,392703550,18509,57.86,21000,21350,21000,27200,14700,20950,21216.90,5.34,0,3387,21450,21200,20900,20650,20350,21325,20775,291,6250,500,15080,50,1,58141980,12384,8.11,1.23,12,0.03,2626.00,17385.00,28100,20241018,-24.20,15050,20240627,41.53,22900,-6.99,20250109,19610,8.62,20250203,28100,-24.20,20241018,15050,41.53,20240627,0.37,N,003090,500,290 억,,3105788,N,N,74,N,00,N
20250221,120143,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,21300,350,2,1.67,349157450,16463,51.46,21000,21350,21000,27200,14700,20950,21208.62,5.34,0,3017,21450,21200,20900,20650,20350,21325,20775,291,6250,500,15080,50,1,58141980,12384,8.11,1.23,12,0.03,2626.00,17385.00,28100,20241018,-24.20,15050,20240627,41.53,22900,-6.99,20250109,19610,8.62,20250203,28100,-24.20,20241018,15050,41.53,20240627,0.37,N,003090,500,290 억,,3105788,N,N,74,N,00,N
20250221,110143,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,21300,350,2,1.67,327181100,15431,48.24,21000,21350,21000,27200,14700,20950,21202.84,5.34,0,2449,21450,21200,20900,20650,20350,21325,20775,291,6250,500,15080,50,1,58141980,12384,8.11,1.23,12,0.03,2626.00,17385.00,28100,20241018,-24.20,15050,20240627,41.53,22900,-6.99,20250109,19610,8.62,20250203,28100,-24.20,20241018,15050,41.53,20240627,0.37,N,003090,500,290 억,,3105788,N,N,74,N,00,N
20250221,100143,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,21150,200,2,0.95,246711700,11648,36.41,21000,21350,21000,27200,14700,20950,21180.61,5.34,0,1607,21450,21200,20900,20650,20350,21325,20775,291,6250,500,15080,50,1,58141980,12297,8.05,1.22,12,0.02,2626.00,17385.00,28100,20241018,-24.73,15050,20240627,40.53,22900,-7.64,20250109,19610,7.85,20250203,28100,-24.73,20241018,15050,40.53,20240627,0.37,N,003090,500,290 억,,3105788,N,N,74,N,00,N
20250221,090143,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,21000,50,2,0.24,14373950,681,2.13,21000,21150,21000,27200,14700,20950,21107.12,5.34,0,-171,21450,21200,20900,20650,20350,21325,20775,291,6250,500,15080,50,1,58141980,12210,8.00,1.21,12,0.00,2626.00,17385.00,28100,20241018,-25.27,15050,20240627,39.53,22900,-8.30,20250109,19610,7.09,20250203,28100,-25.27,20241018,15050,39.53,20240627,0.37,N,003090,500,290 억,,3105788,N,N,74,N,00,N
20250220,160142,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20950,200,2,0.96,666009600,31862,71.81,20650,21150,20600,26950,14550,20750,20902.94,5.33,0,13783,21216,20982,20816,20582,20416,21100,20700,291,6200,500,14940,50,1,58141980,12181,7.98,1.21,12,0.05,2626.00,17385.00,28100,20241018,-25.44,15050,20240627,39.20,22900,-8.52,20250109,19610,6.83,20250203,28100,-25.44,20241018,15050,39.20,20240627,0.37,N,003090,500,290 억,,3099611,N,N,74,N,00,N
20250220,150142,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20850,100,2,0.48,534683400,25574,57.64,20650,21150,20600,26950,14550,20750,20907.30,5.33,0,12785,21216,20982,20816,20582,20416,21100,20700,291,6200,500,14940,50,1,58141980,12123,7.94,1.20,12,0.04,2626.00,17385.00,28100,20241018,-25.80,15050,20240627,38.54,22900,-8.95,20250109,19610,6.32,20250203,28100,-25.80,20241018,15050,38.54,20240627,0.37,N,003090,500,290 억,,3099611,N,N,244,N,00,N
20250220,140143,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20950,200,2,0.96,468236250,22399,50.48,20650,21150,20600,26950,14550,20750,20904.34,5.33,0,11312,21216,20982,20816,20582,20416,21100,20700,291,6200,500,14940,50,1,58141980,12181,7.98,1.21,12,0.04,2626.00,17385.00,28100,20241018,-25.44,15050,20240627,39.20,22900,-8.52,20250109,19610,6.83,20250203,28100,-25.44,20241018,15050,39.20,20240627,0.37,N,003090,500,290 억,,3099611,N,N,244,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 160142 55 30.00 KOSPI200 제약 N N N Y 40 N 21150 200 2 0.95 584908200 27600 86.28 21000 21350 21000 27200 14700 20950 21192.64 5.34 0 1539 21450 21200 20900 20650 20350 21325 20775 291 6250 500 15080 50 1 58141980 12297 8.05 1.22 12 0.05 2626.00 17385.00 28100 20241018 -24.73 15050 20240627 40.53 22900 -7.64 20250109 19610 7.85 20250203 28100 -24.73 20241018 15050 40.53 20240627 0.37 N 003090 500 290 억 3105788 N N 50 N 00 N
3 20250221 150143 55 30.00 KOSPI200 제약 N N N Y 40 N 21050 100 2 0.48 525407700 24783 77.47 21000 21350 21000 27200 14700 20950 21200.33 5.34 0 2485 21450 21200 20900 20650 20350 21325 20775 291 6250 500 15080 50 1 58141980 12239 8.02 1.21 12 0.04 2626.00 17385.00 28100 20241018 -25.09 15050 20240627 39.87 22900 -8.08 20250109 19610 7.34 20250203 28100 -25.09 20241018 15050 39.87 20240627 0.37 N 003090 500 290 억 3105788 N N 74 N 00 N
4 20250221 140142 55 30.00 KOSPI200 제약 N N N Y 40 N 21250 300 2 1.43 434166800 20460 63.96 21000 21350 21000 27200 14700 20950 21220.27 5.34 0 3657 21450 21200 20900 20650 20350 21325 20775 291 6250 500 15080 50 1 58141980 12355 8.09 1.22 12 0.04 2626.00 17385.00 28100 20241018 -24.38 15050 20240627 41.20 22900 -7.21 20250109 19610 8.36 20250203 28100 -24.38 20241018 15050 41.20 20240627 0.37 N 003090 500 290 억 3105788 N N 74 N 00 N
5 20250221 130142 55 30.00 KOSPI200 제약 N N N Y 40 N 21300 350 2 1.67 392703550 18509 57.86 21000 21350 21000 27200 14700 20950 21216.90 5.34 0 3387 21450 21200 20900 20650 20350 21325 20775 291 6250 500 15080 50 1 58141980 12384 8.11 1.23 12 0.03 2626.00 17385.00 28100 20241018 -24.20 15050 20240627 41.53 22900 -6.99 20250109 19610 8.62 20250203 28100 -24.20 20241018 15050 41.53 20240627 0.37 N 003090 500 290 억 3105788 N N 74 N 00 N
6 20250221 120143 55 30.00 KOSPI200 제약 N N N Y 40 N 21300 350 2 1.67 349157450 16463 51.46 21000 21350 21000 27200 14700 20950 21208.62 5.34 0 3017 21450 21200 20900 20650 20350 21325 20775 291 6250 500 15080 50 1 58141980 12384 8.11 1.23 12 0.03 2626.00 17385.00 28100 20241018 -24.20 15050 20240627 41.53 22900 -6.99 20250109 19610 8.62 20250203 28100 -24.20 20241018 15050 41.53 20240627 0.37 N 003090 500 290 억 3105788 N N 74 N 00 N
7 20250221 110143 55 30.00 KOSPI200 제약 N N N Y 40 N 21300 350 2 1.67 327181100 15431 48.24 21000 21350 21000 27200 14700 20950 21202.84 5.34 0 2449 21450 21200 20900 20650 20350 21325 20775 291 6250 500 15080 50 1 58141980 12384 8.11 1.23 12 0.03 2626.00 17385.00 28100 20241018 -24.20 15050 20240627 41.53 22900 -6.99 20250109 19610 8.62 20250203 28100 -24.20 20241018 15050 41.53 20240627 0.37 N 003090 500 290 억 3105788 N N 74 N 00 N
8 20250221 100143 55 30.00 KOSPI200 제약 N N N Y 40 N 21150 200 2 0.95 246711700 11648 36.41 21000 21350 21000 27200 14700 20950 21180.61 5.34 0 1607 21450 21200 20900 20650 20350 21325 20775 291 6250 500 15080 50 1 58141980 12297 8.05 1.22 12 0.02 2626.00 17385.00 28100 20241018 -24.73 15050 20240627 40.53 22900 -7.64 20250109 19610 7.85 20250203 28100 -24.73 20241018 15050 40.53 20240627 0.37 N 003090 500 290 억 3105788 N N 74 N 00 N
9 20250221 090143 55 30.00 KOSPI200 제약 N N N Y 40 N 21000 50 2 0.24 14373950 681 2.13 21000 21150 21000 27200 14700 20950 21107.12 5.34 0 -171 21450 21200 20900 20650 20350 21325 20775 291 6250 500 15080 50 1 58141980 12210 8.00 1.21 12 0.00 2626.00 17385.00 28100 20241018 -25.27 15050 20240627 39.53 22900 -8.30 20250109 19610 7.09 20250203 28100 -25.27 20241018 15050 39.53 20240627 0.37 N 003090 500 290 억 3105788 N N 74 N 00 N
10 20250220 160142 55 30.00 KOSPI200 제약 N N N Y 40 N 20950 200 2 0.96 666009600 31862 71.81 20650 21150 20600 26950 14550 20750 20902.94 5.33 0 13783 21216 20982 20816 20582 20416 21100 20700 291 6200 500 14940 50 1 58141980 12181 7.98 1.21 12 0.05 2626.00 17385.00 28100 20241018 -25.44 15050 20240627 39.20 22900 -8.52 20250109 19610 6.83 20250203 28100 -25.44 20241018 15050 39.20 20240627 0.37 N 003090 500 290 억 3099611 N N 74 N 00 N
11 20250220 150142 55 30.00 KOSPI200 제약 N N N Y 40 N 20850 100 2 0.48 534683400 25574 57.64 20650 21150 20600 26950 14550 20750 20907.30 5.33 0 12785 21216 20982 20816 20582 20416 21100 20700 291 6200 500 14940 50 1 58141980 12123 7.94 1.20 12 0.04 2626.00 17385.00 28100 20241018 -25.80 15050 20240627 38.54 22900 -8.95 20250109 19610 6.32 20250203 28100 -25.80 20241018 15050 38.54 20240627 0.37 N 003090 500 290 억 3099611 N N 244 N 00 N
12 20250220 140143 55 30.00 KOSPI200 제약 N N N Y 40 N 20950 200 2 0.96 468236250 22399 50.48 20650 21150 20600 26950 14550 20750 20904.34 5.33 0 11312 21216 20982 20816 20582 20416 21100 20700 291 6200 500 14940 50 1 58141980 12181 7.98 1.21 12 0.04 2626.00 17385.00 28100 20241018 -25.44 15050 20240627 39.20 22900 -8.52 20250109 19610 6.83 20250203 28100 -25.44 20241018 15050 39.20 20240627 0.37 N 003090 500 290 억 3099611 N N 244 N 00 N