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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11750,110,2,0.95,323251990,27611,108.17,11640,11830,11590,15130,8150,11640,11707.23,1.96,0,3936,11846,11742,11596,11492,11346,11795,11545,69,3490,500,7910,10,1,13763533,1617,-5.62,0.48,12,0.20,-2092.00,24611.00,20300,20240528,-42.12,11100,20241210,5.86,13100,-10.31,20250108,11100,5.86,20250213,20300,-42.12,20240528,11100,5.86,20241210,1.27,N,002390,500,68 억,,269677,N,N,13,N,00,N
20250219,150133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11780,140,2,1.20,223228910,19062,74.68,11640,11830,11590,15130,8150,11640,11710.68,1.96,0,4520,11846,11742,11596,11492,11346,11795,11545,69,3490,500,7910,10,1,13763533,1621,-5.63,0.48,12,0.14,-2092.00,24611.00,20300,20240528,-41.97,11100,20241210,6.13,13100,-10.08,20250108,11100,6.13,20250213,20300,-41.97,20240528,11100,6.13,20241210,1.27,N,002390,500,68 억,,269677,N,N,0,N,00,N
20250219,140132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11790,150,2,1.29,213862700,18266,71.56,11640,11830,11590,15130,8150,11640,11708.24,1.96,0,4519,11846,11742,11596,11492,11346,11795,11545,69,3490,500,7910,10,1,13763533,1623,-5.64,0.48,12,0.13,-2092.00,24611.00,20300,20240528,-41.92,11100,20241210,6.22,13100,-10.00,20250108,11100,6.22,20250213,20300,-41.92,20240528,11100,6.22,20241210,1.27,N,002390,500,68 억,,269677,N,N,0,N,00,N
20250219,130132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11760,120,2,1.03,211335430,18051,70.72,11640,11830,11590,15130,8150,11640,11707.69,1.96,0,4552,11846,11742,11596,11492,11346,11795,11545,69,3490,500,7910,10,1,13763533,1619,-5.62,0.48,12,0.13,-2092.00,24611.00,20300,20240528,-42.07,11100,20241210,5.95,13100,-10.23,20250108,11100,5.95,20250213,20300,-42.07,20240528,11100,5.95,20241210,1.27,N,002390,500,68 억,,269677,N,N,0,N,00,N
20250219,120133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11800,160,2,1.37,190363060,16268,63.73,11640,11830,11590,15130,8150,11640,11701.69,1.96,0,4562,11846,11742,11596,11492,11346,11795,11545,69,3490,500,7910,10,1,13763533,1624,-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,-41.87,20240528,11100,6.31,20241210,1.27,N,002390,500,68 억,,269677,N,N,0,N,00,N
20250219,110132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11780,140,2,1.20,155136990,13273,52.00,11640,11830,11590,15130,8150,11640,11688.16,1.96,0,3188,11846,11742,11596,11492,11346,11795,11545,69,3490,500,7910,10,1,13763533,1621,-5.63,0.48,12,0.10,-2092.00,24611.00,20300,20240528,-41.97,11100,20241210,6.13,13100,-10.08,20250108,11100,6.13,20250213,20300,-41.97,20240528,11100,6.13,20241210,1.27,N,002390,500,68 억,,269677,N,N,0,N,00,N
20250219,100132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11680,40,2,0.34,41520710,3563,13.96,11640,11690,11590,15130,8150,11640,11653.30,1.96,0,-382,11846,11742,11596,11492,11346,11795,11545,69,3490,500,7910,10,1,13763533,1608,-5.58,0.47,12,0.03,-2092.00,24611.00,20300,20240528,-42.46,11100,20241210,5.23,13100,-10.84,20250108,11100,5.23,20250213,20300,-42.46,20240528,11100,5.23,20241210,1.27,N,002390,500,68 억,,269677,N,N,0,N,00,N
20250219,090132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11640,0,3,0.00,2177110,187,0.73,11640,11650,11640,15130,8150,11640,11642.30,1.96,0,-16,11846,11742,11596,11492,11346,11795,11545,69,3490,500,7910,10,1,13763533,1602,-5.56,0.47,12,0.00,-2092.00,24611.00,20300,20240528,-42.66,11100,20241210,4.86,13100,-11.15,20250108,11100,4.86,20250213,20300,-42.66,20240528,11100,4.86,20241210,1.27,N,002390,500,68 억,,269677,N,N,0,N,00,N
20250218,160132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11640,130,2,1.13,295005820,25426,189.49,11570,11700,11450,14960,8060,11510,11602.53,1.94,0,2572,11630,11570,11480,11420,11330,11600,11450,69,3450,500,7820,10,1,13763533,1602,-5.56,0.47,12,0.18,-2092.00,24611.00,20300,20240528,-42.66,11100,20241210,4.86,13100,-11.15,20250108,11100,4.86,20250213,20300,-42.66,20240528,11100,4.86,20241210,1.27,N,002390,500,68 억,,267426,N,N,6,N,00,N
20250218,150132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11640,130,2,1.13,274632950,23674,176.43,11570,11700,11450,14960,8060,11510,11600.61,1.94,0,2887,11630,11570,11480,11420,11330,11600,11450,69,3450,500,7820,10,1,13763533,1602,-5.56,0.47,12,0.17,-2092.00,24611.00,20300,20240528,-42.66,11100,20241210,4.86,13100,-11.15,20250108,11100,4.86,20250213,20300,-42.66,20240528,11100,4.86,20241210,1.27,N,002390,500,68 억,,267426,N,N,6,N,00,N
20250218,140133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11640,130,2,1.13,148302470,12793,95.34,11570,11700,11450,14960,8060,11510,11592.47,1.94,0,2877,11630,11570,11480,11420,11330,11600,11450,69,3450,500,7820,10,1,13763533,1602,-5.56,0.47,12,0.09,-2092.00,24611.00,20300,20240528,-42.66,11100,20241210,4.86,13100,-11.15,20250108,11100,4.86,20250213,20300,-42.66,20240528,11100,4.86,20241210,1.27,N,002390,500,68 억,,267426,N,N,6,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 20250219 160132 57 100.00 KOSPI 제약 N N N N N 11750 110 2 0.95 323251990 27611 108.17 11640 11830 11590 15130 8150 11640 11707.23 1.96 0 3936 11846 11742 11596 11492 11346 11795 11545 69 3490 500 7910 10 1 13763533 1617 -5.62 0.48 12 0.20 -2092.00 24611.00 20300 20240528 -42.12 11100 20241210 5.86 13100 -10.31 20250108 11100 5.86 20250213 20300 -42.12 20240528 11100 5.86 20241210 1.27 N 002390 500 68 억 269677 N N 13 N 00 N
3 20250219 150133 57 100.00 KOSPI 제약 N N N N N 11780 140 2 1.20 223228910 19062 74.68 11640 11830 11590 15130 8150 11640 11710.68 1.96 0 4520 11846 11742 11596 11492 11346 11795 11545 69 3490 500 7910 10 1 13763533 1621 -5.63 0.48 12 0.14 -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 1.27 N 002390 500 68 억 269677 N N 0 N 00 N
4 20250219 140132 57 100.00 KOSPI 제약 N N N N N 11790 150 2 1.29 213862700 18266 71.56 11640 11830 11590 15130 8150 11640 11708.24 1.96 0 4519 11846 11742 11596 11492 11346 11795 11545 69 3490 500 7910 10 1 13763533 1623 -5.64 0.48 12 0.13 -2092.00 24611.00 20300 20240528 -41.92 11100 20241210 6.22 13100 -10.00 20250108 11100 6.22 20250213 20300 -41.92 20240528 11100 6.22 20241210 1.27 N 002390 500 68 억 269677 N N 0 N 00 N
5 20250219 130132 57 100.00 KOSPI 제약 N N N N N 11760 120 2 1.03 211335430 18051 70.72 11640 11830 11590 15130 8150 11640 11707.69 1.96 0 4552 11846 11742 11596 11492 11346 11795 11545 69 3490 500 7910 10 1 13763533 1619 -5.62 0.48 12 0.13 -2092.00 24611.00 20300 20240528 -42.07 11100 20241210 5.95 13100 -10.23 20250108 11100 5.95 20250213 20300 -42.07 20240528 11100 5.95 20241210 1.27 N 002390 500 68 억 269677 N N 0 N 00 N
6 20250219 120133 57 100.00 KOSPI 제약 N N N N N 11800 160 2 1.37 190363060 16268 63.73 11640 11830 11590 15130 8150 11640 11701.69 1.96 0 4562 11846 11742 11596 11492 11346 11795 11545 69 3490 500 7910 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 1.27 N 002390 500 68 억 269677 N N 0 N 00 N
7 20250219 110132 57 100.00 KOSPI 제약 N N N N N 11780 140 2 1.20 155136990 13273 52.00 11640 11830 11590 15130 8150 11640 11688.16 1.96 0 3188 11846 11742 11596 11492 11346 11795 11545 69 3490 500 7910 10 1 13763533 1621 -5.63 0.48 12 0.10 -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 1.27 N 002390 500 68 억 269677 N N 0 N 00 N
8 20250219 100132 57 100.00 KOSPI 제약 N N N N N 11680 40 2 0.34 41520710 3563 13.96 11640 11690 11590 15130 8150 11640 11653.30 1.96 0 -382 11846 11742 11596 11492 11346 11795 11545 69 3490 500 7910 10 1 13763533 1608 -5.58 0.47 12 0.03 -2092.00 24611.00 20300 20240528 -42.46 11100 20241210 5.23 13100 -10.84 20250108 11100 5.23 20250213 20300 -42.46 20240528 11100 5.23 20241210 1.27 N 002390 500 68 억 269677 N N 0 N 00 N
9 20250219 090132 57 100.00 KOSPI 제약 N N N N N 11640 0 3 0.00 2177110 187 0.73 11640 11650 11640 15130 8150 11640 11642.30 1.96 0 -16 11846 11742 11596 11492 11346 11795 11545 69 3490 500 7910 10 1 13763533 1602 -5.56 0.47 12 0.00 -2092.00 24611.00 20300 20240528 -42.66 11100 20241210 4.86 13100 -11.15 20250108 11100 4.86 20250213 20300 -42.66 20240528 11100 4.86 20241210 1.27 N 002390 500 68 억 269677 N N 0 N 00 N
10 20250218 160132 57 100.00 KOSPI 제약 N N N N N 11640 130 2 1.13 295005820 25426 189.49 11570 11700 11450 14960 8060 11510 11602.53 1.94 0 2572 11630 11570 11480 11420 11330 11600 11450 69 3450 500 7820 10 1 13763533 1602 -5.56 0.47 12 0.18 -2092.00 24611.00 20300 20240528 -42.66 11100 20241210 4.86 13100 -11.15 20250108 11100 4.86 20250213 20300 -42.66 20240528 11100 4.86 20241210 1.27 N 002390 500 68 억 267426 N N 6 N 00 N
11 20250218 150132 57 100.00 KOSPI 제약 N N N N N 11640 130 2 1.13 274632950 23674 176.43 11570 11700 11450 14960 8060 11510 11600.61 1.94 0 2887 11630 11570 11480 11420 11330 11600 11450 69 3450 500 7820 10 1 13763533 1602 -5.56 0.47 12 0.17 -2092.00 24611.00 20300 20240528 -42.66 11100 20241210 4.86 13100 -11.15 20250108 11100 4.86 20250213 20300 -42.66 20240528 11100 4.86 20241210 1.27 N 002390 500 68 억 267426 N N 6 N 00 N
12 20250218 140133 57 100.00 KOSPI 제약 N N N N N 11640 130 2 1.13 148302470 12793 95.34 11570 11700 11450 14960 8060 11510 11592.47 1.94 0 2877 11630 11570 11480 11420 11330 11600 11450 69 3450 500 7820 10 1 13763533 1602 -5.56 0.47 12 0.09 -2092.00 24611.00 20300 20240528 -42.66 11100 20241210 4.86 13100 -11.15 20250108 11100 4.86 20250213 20300 -42.66 20240528 11100 4.86 20241210 1.27 N 002390 500 68 억 267426 N N 6 N 00 N