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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11410,-60,5,-0.52,113851310,9997,70.93,11420,11550,11340,14910,8030,11470,11388.55,2.02,0,-2605,11623,11546,11423,11346,11223,11585,11385,69,3440,500,7790,10,1,13763533,1570,-5.45,0.46,12,0.07,-2092.00,24611.00,20300,20240528,-43.79,11100,20241210,2.79,13100,-12.90,20250108,11100,2.79,20250213,20300,-43.79,20240528,11100,2.79,20241210,1.27,N,002390,500,68 억,,278522,N,N,2,N,00,N
20250306,150130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11410,-60,5,-0.52,93447320,8206,58.22,11420,11550,11340,14910,8030,11470,11387.68,2.02,0,-2292,11623,11546,11423,11346,11223,11585,11385,69,3440,500,7790,10,1,13763533,1570,-5.45,0.46,12,0.06,-2092.00,24611.00,20300,20240528,-43.79,11100,20241210,2.79,13100,-12.90,20250108,11100,2.79,20250213,20300,-43.79,20240528,11100,2.79,20241210,1.27,N,002390,500,68 억,,278522,N,N,5,N,00,N
20250306,140131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11430,-40,5,-0.35,78006810,6851,48.61,11420,11550,11340,14910,8030,11470,11386.19,2.02,0,-1851,11623,11546,11423,11346,11223,11585,11385,69,3440,500,7790,10,1,13763533,1573,-5.46,0.46,12,0.05,-2092.00,24611.00,20300,20240528,-43.69,11100,20241210,2.97,13100,-12.75,20250108,11100,2.97,20250213,20300,-43.69,20240528,11100,2.97,20241210,1.27,N,002390,500,68 억,,278522,N,N,5,N,00,N
20250306,130130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11390,-80,5,-0.70,58966180,5175,36.72,11420,11550,11340,14910,8030,11470,11394.43,2.02,0,-905,11623,11546,11423,11346,11223,11585,11385,69,3440,500,7790,10,1,13763533,1568,-5.44,0.46,12,0.04,-2092.00,24611.00,20300,20240528,-43.89,11100,20241210,2.61,13100,-13.05,20250108,11100,2.61,20250213,20300,-43.89,20240528,11100,2.61,20241210,1.27,N,002390,500,68 억,,278522,N,N,5,N,00,N
20250306,120131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11400,-70,5,-0.61,43270860,3794,26.92,11420,11550,11340,14910,8030,11470,11405.08,2.02,0,-1163,11623,11546,11423,11346,11223,11585,11385,69,3440,500,7790,10,1,13763533,1569,-5.45,0.46,12,0.03,-2092.00,24611.00,20300,20240528,-43.84,11100,20241210,2.70,13100,-12.98,20250108,11100,2.70,20250213,20300,-43.84,20240528,11100,2.70,20241210,1.27,N,002390,500,68 억,,278522,N,N,5,N,00,N
20250306,110130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11400,-70,5,-0.61,29682980,2600,18.45,11420,11550,11360,14910,8030,11470,11416.53,2.02,0,-1013,11623,11546,11423,11346,11223,11585,11385,69,3440,500,7790,10,1,13763533,1569,-5.45,0.46,12,0.02,-2092.00,24611.00,20300,20240528,-43.84,11100,20241210,2.70,13100,-12.98,20250108,11100,2.70,20250213,20300,-43.84,20240528,11100,2.70,20241210,1.27,N,002390,500,68 억,,278522,N,N,5,N,00,N
20250306,100131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11370,-100,5,-0.87,21545470,1886,13.38,11420,11550,11370,14910,8030,11470,11423.90,2.02,0,-996,11623,11546,11423,11346,11223,11585,11385,69,3440,500,7790,10,1,13763533,1565,-5.43,0.46,12,0.01,-2092.00,24611.00,20300,20240528,-43.99,11100,20241210,2.43,13100,-13.21,20250108,11100,2.43,20250213,20300,-43.99,20240528,11100,2.43,20241210,1.27,N,002390,500,68 억,,278522,N,N,5,N,00,N
20250306,090131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11420,-50,5,-0.44,433960,38,0.27,11420,11420,11420,14910,8030,11470,11420.00,2.02,0,0,11623,11546,11423,11346,11223,11585,11385,69,3440,500,7790,10,1,13763533,1572,-5.46,0.46,12,0.00,-2092.00,24611.00,20300,20240528,-43.74,11100,20241210,2.88,13100,-12.82,20250108,11100,2.88,20250213,20300,-43.74,20240528,11100,2.88,20241210,1.27,N,002390,500,68 억,,278522,N,N,5,N,00,N
20250305,160130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11470,40,2,0.35,160408570,14081,146.80,11430,11500,11300,14850,8010,11430,11390.80,2.01,0,1014,11670,11550,11400,11280,11130,11475,11205,69,3420,500,7770,10,1,13763533,1579,-5.48,0.47,12,0.10,-2092.00,24611.00,20300,20240528,-43.50,11100,20241210,3.33,13100,-12.44,20250108,11100,3.33,20250213,20300,-43.50,20240528,11100,3.33,20241210,1.26,N,002390,500,68 억,,277124,N,N,5,N,00,N
20250305,150130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11380,-50,5,-0.44,101611550,8925,93.05,11430,11500,11300,14850,8010,11430,11385.05,2.01,0,-907,11670,11550,11400,11280,11130,11475,11205,69,3420,500,7770,10,1,13763533,1566,-5.44,0.46,12,0.06,-2092.00,24611.00,20300,20240528,-43.94,11100,20241210,2.52,13100,-13.13,20250108,11100,2.52,20250213,20300,-43.94,20240528,11100,2.52,20241210,1.26,N,002390,500,68 억,,277124,N,N,4,N,00,N
20250305,140130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11370,-60,5,-0.52,59860340,5251,54.74,11430,11500,11300,14850,8010,11430,11399.80,2.01,0,-1705,11670,11550,11400,11280,11130,11475,11205,69,3420,500,7770,10,1,13763533,1565,-5.43,0.46,12,0.04,-2092.00,24611.00,20300,20240528,-43.99,11100,20241210,2.43,13100,-13.21,20250108,11100,2.43,20250213,20300,-43.99,20240528,11100,2.43,20241210,1.26,N,002390,500,68 억,,277124,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 20250306 160131 57 100.00 KOSPI 제약 N N N N N 11410 -60 5 -0.52 113851310 9997 70.93 11420 11550 11340 14910 8030 11470 11388.55 2.02 0 -2605 11623 11546 11423 11346 11223 11585 11385 69 3440 500 7790 10 1 13763533 1570 -5.45 0.46 12 0.07 -2092.00 24611.00 20300 20240528 -43.79 11100 20241210 2.79 13100 -12.90 20250108 11100 2.79 20250213 20300 -43.79 20240528 11100 2.79 20241210 1.27 N 002390 500 68 억 278522 N N 2 N 00 N
3 20250306 150130 57 100.00 KOSPI 제약 N N N N N 11410 -60 5 -0.52 93447320 8206 58.22 11420 11550 11340 14910 8030 11470 11387.68 2.02 0 -2292 11623 11546 11423 11346 11223 11585 11385 69 3440 500 7790 10 1 13763533 1570 -5.45 0.46 12 0.06 -2092.00 24611.00 20300 20240528 -43.79 11100 20241210 2.79 13100 -12.90 20250108 11100 2.79 20250213 20300 -43.79 20240528 11100 2.79 20241210 1.27 N 002390 500 68 억 278522 N N 5 N 00 N
4 20250306 140131 57 100.00 KOSPI 제약 N N N N N 11430 -40 5 -0.35 78006810 6851 48.61 11420 11550 11340 14910 8030 11470 11386.19 2.02 0 -1851 11623 11546 11423 11346 11223 11585 11385 69 3440 500 7790 10 1 13763533 1573 -5.46 0.46 12 0.05 -2092.00 24611.00 20300 20240528 -43.69 11100 20241210 2.97 13100 -12.75 20250108 11100 2.97 20250213 20300 -43.69 20240528 11100 2.97 20241210 1.27 N 002390 500 68 억 278522 N N 5 N 00 N
5 20250306 130130 57 100.00 KOSPI 제약 N N N N N 11390 -80 5 -0.70 58966180 5175 36.72 11420 11550 11340 14910 8030 11470 11394.43 2.02 0 -905 11623 11546 11423 11346 11223 11585 11385 69 3440 500 7790 10 1 13763533 1568 -5.44 0.46 12 0.04 -2092.00 24611.00 20300 20240528 -43.89 11100 20241210 2.61 13100 -13.05 20250108 11100 2.61 20250213 20300 -43.89 20240528 11100 2.61 20241210 1.27 N 002390 500 68 억 278522 N N 5 N 00 N
6 20250306 120131 57 100.00 KOSPI 제약 N N N N N 11400 -70 5 -0.61 43270860 3794 26.92 11420 11550 11340 14910 8030 11470 11405.08 2.02 0 -1163 11623 11546 11423 11346 11223 11585 11385 69 3440 500 7790 10 1 13763533 1569 -5.45 0.46 12 0.03 -2092.00 24611.00 20300 20240528 -43.84 11100 20241210 2.70 13100 -12.98 20250108 11100 2.70 20250213 20300 -43.84 20240528 11100 2.70 20241210 1.27 N 002390 500 68 억 278522 N N 5 N 00 N
7 20250306 110130 57 100.00 KOSPI 제약 N N N N N 11400 -70 5 -0.61 29682980 2600 18.45 11420 11550 11360 14910 8030 11470 11416.53 2.02 0 -1013 11623 11546 11423 11346 11223 11585 11385 69 3440 500 7790 10 1 13763533 1569 -5.45 0.46 12 0.02 -2092.00 24611.00 20300 20240528 -43.84 11100 20241210 2.70 13100 -12.98 20250108 11100 2.70 20250213 20300 -43.84 20240528 11100 2.70 20241210 1.27 N 002390 500 68 억 278522 N N 5 N 00 N
8 20250306 100131 57 100.00 KOSPI 제약 N N N N N 11370 -100 5 -0.87 21545470 1886 13.38 11420 11550 11370 14910 8030 11470 11423.90 2.02 0 -996 11623 11546 11423 11346 11223 11585 11385 69 3440 500 7790 10 1 13763533 1565 -5.43 0.46 12 0.01 -2092.00 24611.00 20300 20240528 -43.99 11100 20241210 2.43 13100 -13.21 20250108 11100 2.43 20250213 20300 -43.99 20240528 11100 2.43 20241210 1.27 N 002390 500 68 억 278522 N N 5 N 00 N
9 20250306 090131 57 100.00 KOSPI 제약 N N N N N 11420 -50 5 -0.44 433960 38 0.27 11420 11420 11420 14910 8030 11470 11420.00 2.02 0 0 11623 11546 11423 11346 11223 11585 11385 69 3440 500 7790 10 1 13763533 1572 -5.46 0.46 12 0.00 -2092.00 24611.00 20300 20240528 -43.74 11100 20241210 2.88 13100 -12.82 20250108 11100 2.88 20250213 20300 -43.74 20240528 11100 2.88 20241210 1.27 N 002390 500 68 억 278522 N N 5 N 00 N
10 20250305 160130 57 100.00 KOSPI 제약 N N N N N 11470 40 2 0.35 160408570 14081 146.80 11430 11500 11300 14850 8010 11430 11390.80 2.01 0 1014 11670 11550 11400 11280 11130 11475 11205 69 3420 500 7770 10 1 13763533 1579 -5.48 0.47 12 0.10 -2092.00 24611.00 20300 20240528 -43.50 11100 20241210 3.33 13100 -12.44 20250108 11100 3.33 20250213 20300 -43.50 20240528 11100 3.33 20241210 1.26 N 002390 500 68 억 277124 N N 5 N 00 N
11 20250305 150130 57 100.00 KOSPI 제약 N N N N N 11380 -50 5 -0.44 101611550 8925 93.05 11430 11500 11300 14850 8010 11430 11385.05 2.01 0 -907 11670 11550 11400 11280 11130 11475 11205 69 3420 500 7770 10 1 13763533 1566 -5.44 0.46 12 0.06 -2092.00 24611.00 20300 20240528 -43.94 11100 20241210 2.52 13100 -13.13 20250108 11100 2.52 20250213 20300 -43.94 20240528 11100 2.52 20241210 1.26 N 002390 500 68 억 277124 N N 4 N 00 N
12 20250305 140130 57 100.00 KOSPI 제약 N N N N N 11370 -60 5 -0.52 59860340 5251 54.74 11430 11500 11300 14850 8010 11430 11399.80 2.01 0 -1705 11670 11550 11400 11280 11130 11475 11205 69 3420 500 7770 10 1 13763533 1565 -5.43 0.46 12 0.04 -2092.00 24611.00 20300 20240528 -43.99 11100 20241210 2.43 13100 -13.21 20250108 11100 2.43 20250213 20300 -43.99 20240528 11100 2.43 20241210 1.26 N 002390 500 68 억 277124 N N 4 N 00 N