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
003090/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
20250306,160139,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20450,510,2,2.56,572762225,28262,75.17,19940,20500,19940,25900,13960,19940,20266.15,5.31,0,-699,20620,20280,20110,19770,19600,20195,19685,291,5960,500,14350,50,1,58141980,11890,7.79,1.18,12,0.05,2626.00,17385.00,28100,20241018,-27.22,15050,20240627,35.88,22900,-10.70,20250109,19610,4.28,20250203,28100,-27.22,20241018,15050,35.88,20240627,0.38,N,003090,500,290 억,,3084611,N,N,490,N,00,N
20250306,150139,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20300,360,2,1.81,451004050,22300,59.32,19940,20500,19940,25900,13960,19940,20224.40,5.31,0,-1514,20620,20280,20110,19770,19600,20195,19685,291,5960,500,14350,50,1,58141980,11803,7.73,1.17,12,0.04,2626.00,17385.00,28100,20241018,-27.76,15050,20240627,34.88,22900,-11.35,20250109,19610,3.52,20250203,28100,-27.76,20241018,15050,34.88,20240627,0.38,N,003090,500,290 억,,3084611,N,N,836,N,00,N
20250306,140139,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20250,310,2,1.55,365724100,18085,48.10,19940,20500,19940,25900,13960,19940,20222.51,5.31,0,1387,20620,20280,20110,19770,19600,20195,19685,291,5960,500,14350,50,1,58141980,11774,7.71,1.16,12,0.03,2626.00,17385.00,28100,20241018,-27.94,15050,20240627,34.55,22900,-11.57,20250109,19610,3.26,20250203,28100,-27.94,20241018,15050,34.55,20240627,0.38,N,003090,500,290 억,,3084611,N,N,836,N,00,N
20250306,130139,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20350,410,2,2.06,335888525,16611,44.18,19940,20500,19940,25900,13960,19940,20220.85,5.31,0,1377,20620,20280,20110,19770,19600,20195,19685,291,5960,500,14350,50,1,58141980,11832,7.75,1.17,12,0.03,2626.00,17385.00,28100,20241018,-27.58,15050,20240627,35.22,22900,-11.14,20250109,19610,3.77,20250203,28100,-27.58,20241018,15050,35.22,20240627,0.38,N,003090,500,290 억,,3084611,N,N,836,N,00,N
20250306,120139,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20400,460,2,2.31,291055575,14409,38.33,19940,20500,19940,25900,13960,19940,20199.57,5.31,0,2008,20620,20280,20110,19770,19600,20195,19685,291,5960,500,14350,50,1,58141980,11861,7.77,1.17,12,0.02,2626.00,17385.00,28100,20241018,-27.40,15050,20240627,35.55,22900,-10.92,20250109,19610,4.03,20250203,28100,-27.40,20241018,15050,35.55,20240627,0.38,N,003090,500,290 억,,3084611,N,N,836,N,00,N
20250306,110139,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20400,460,2,2.31,232906975,11560,30.75,19940,20450,19940,25900,13960,19940,20147.66,5.31,0,1836,20620,20280,20110,19770,19600,20195,19685,291,5960,500,14350,50,1,58141980,11861,7.77,1.17,12,0.02,2626.00,17385.00,28100,20241018,-27.40,15050,20240627,35.55,22900,-10.92,20250109,19610,4.03,20250203,28100,-27.40,20241018,15050,35.55,20240627,0.38,N,003090,500,290 억,,3084611,N,N,836,N,00,N
20250306,100139,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20100,160,2,0.80,156604950,7801,20.75,19940,20250,19940,25900,13960,19940,20074.98,5.31,0,-32,20620,20280,20110,19770,19600,20195,19685,291,5960,500,14350,50,1,58141980,11687,7.65,1.16,12,0.01,2626.00,17385.00,28100,20241018,-28.47,15050,20240627,33.55,22900,-12.23,20250109,19610,2.50,20250203,28100,-28.47,20241018,15050,33.55,20240627,0.38,N,003090,500,290 억,,3084611,N,N,836,N,00,N
20250306,090139,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19940,0,3,0.00,13859360,695,1.85,19940,19950,19940,25900,13960,19940,19941.53,5.31,0,-417,20620,20280,20110,19770,19600,20195,19685,291,5960,500,14350,10,1,58141980,11594,7.59,1.15,12,0.00,2626.00,17385.00,28100,20241018,-29.04,15050,20240627,32.49,22900,-12.93,20250109,19610,1.68,20250203,28100,-29.04,20241018,15050,32.49,20240627,0.38,N,003090,500,290 억,,3084611,N,N,836,N,00,N
20250305,160138,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19940,30,2,0.15,755860325,37593,100.22,20150,20450,19940,25850,13940,19910,20106.52,5.29,0,3795,20396,20152,20006,19762,19616,20080,19690,291,5940,500,14330,10,1,58141980,11594,7.59,1.15,12,0.06,2626.00,17385.00,28100,20241018,-29.04,15050,20240627,32.49,22900,-12.93,20250109,19610,1.68,20250203,28100,-29.04,20241018,15050,32.49,20240627,0.38,N,003090,500,290 억,,3074590,N,N,836,N,00,N
20250305,150139,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20000,90,2,0.45,632579655,31424,83.77,20150,20450,19980,25850,13940,19910,20130.58,5.29,0,2442,20396,20152,20006,19762,19616,20080,19690,291,5940,500,14330,50,1,58141980,11628,7.62,1.15,12,0.05,2626.00,17385.00,28100,20241018,-28.83,15050,20240627,32.89,22900,-12.66,20250109,19610,1.99,20250203,28100,-28.83,20241018,15050,32.89,20240627,0.38,N,003090,500,290 억,,3074590,N,N,360,N,00,N
20250305,140138,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20150,240,2,1.21,531794755,26399,70.38,20150,20450,19980,25850,13940,19910,20144.65,5.29,0,4263,20396,20152,20006,19762,19616,20080,19690,291,5940,500,14330,50,1,58141980,11716,7.67,1.16,12,0.05,2626.00,17385.00,28100,20241018,-28.29,15050,20240627,33.89,22900,-12.01,20250109,19610,2.75,20250203,28100,-28.29,20241018,15050,33.89,20240627,0.38,N,003090,500,290 억,,3074590,N,N,360,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 160139 55 30.00 KOSPI200 제약 N N N Y 40 N 20450 510 2 2.56 572762225 28262 75.17 19940 20500 19940 25900 13960 19940 20266.15 5.31 0 -699 20620 20280 20110 19770 19600 20195 19685 291 5960 500 14350 50 1 58141980 11890 7.79 1.18 12 0.05 2626.00 17385.00 28100 20241018 -27.22 15050 20240627 35.88 22900 -10.70 20250109 19610 4.28 20250203 28100 -27.22 20241018 15050 35.88 20240627 0.38 N 003090 500 290 억 3084611 N N 490 N 00 N
3 20250306 150139 55 30.00 KOSPI200 제약 N N N Y 40 N 20300 360 2 1.81 451004050 22300 59.32 19940 20500 19940 25900 13960 19940 20224.40 5.31 0 -1514 20620 20280 20110 19770 19600 20195 19685 291 5960 500 14350 50 1 58141980 11803 7.73 1.17 12 0.04 2626.00 17385.00 28100 20241018 -27.76 15050 20240627 34.88 22900 -11.35 20250109 19610 3.52 20250203 28100 -27.76 20241018 15050 34.88 20240627 0.38 N 003090 500 290 억 3084611 N N 836 N 00 N
4 20250306 140139 55 30.00 KOSPI200 제약 N N N Y 40 N 20250 310 2 1.55 365724100 18085 48.10 19940 20500 19940 25900 13960 19940 20222.51 5.31 0 1387 20620 20280 20110 19770 19600 20195 19685 291 5960 500 14350 50 1 58141980 11774 7.71 1.16 12 0.03 2626.00 17385.00 28100 20241018 -27.94 15050 20240627 34.55 22900 -11.57 20250109 19610 3.26 20250203 28100 -27.94 20241018 15050 34.55 20240627 0.38 N 003090 500 290 억 3084611 N N 836 N 00 N
5 20250306 130139 55 30.00 KOSPI200 제약 N N N Y 40 N 20350 410 2 2.06 335888525 16611 44.18 19940 20500 19940 25900 13960 19940 20220.85 5.31 0 1377 20620 20280 20110 19770 19600 20195 19685 291 5960 500 14350 50 1 58141980 11832 7.75 1.17 12 0.03 2626.00 17385.00 28100 20241018 -27.58 15050 20240627 35.22 22900 -11.14 20250109 19610 3.77 20250203 28100 -27.58 20241018 15050 35.22 20240627 0.38 N 003090 500 290 억 3084611 N N 836 N 00 N
6 20250306 120139 55 30.00 KOSPI200 제약 N N N Y 40 N 20400 460 2 2.31 291055575 14409 38.33 19940 20500 19940 25900 13960 19940 20199.57 5.31 0 2008 20620 20280 20110 19770 19600 20195 19685 291 5960 500 14350 50 1 58141980 11861 7.77 1.17 12 0.02 2626.00 17385.00 28100 20241018 -27.40 15050 20240627 35.55 22900 -10.92 20250109 19610 4.03 20250203 28100 -27.40 20241018 15050 35.55 20240627 0.38 N 003090 500 290 억 3084611 N N 836 N 00 N
7 20250306 110139 55 30.00 KOSPI200 제약 N N N Y 40 N 20400 460 2 2.31 232906975 11560 30.75 19940 20450 19940 25900 13960 19940 20147.66 5.31 0 1836 20620 20280 20110 19770 19600 20195 19685 291 5960 500 14350 50 1 58141980 11861 7.77 1.17 12 0.02 2626.00 17385.00 28100 20241018 -27.40 15050 20240627 35.55 22900 -10.92 20250109 19610 4.03 20250203 28100 -27.40 20241018 15050 35.55 20240627 0.38 N 003090 500 290 억 3084611 N N 836 N 00 N
8 20250306 100139 55 30.00 KOSPI200 제약 N N N Y 40 N 20100 160 2 0.80 156604950 7801 20.75 19940 20250 19940 25900 13960 19940 20074.98 5.31 0 -32 20620 20280 20110 19770 19600 20195 19685 291 5960 500 14350 50 1 58141980 11687 7.65 1.16 12 0.01 2626.00 17385.00 28100 20241018 -28.47 15050 20240627 33.55 22900 -12.23 20250109 19610 2.50 20250203 28100 -28.47 20241018 15050 33.55 20240627 0.38 N 003090 500 290 억 3084611 N N 836 N 00 N
9 20250306 090139 55 30.00 KOSPI200 제약 N N N Y 40 N 19940 0 3 0.00 13859360 695 1.85 19940 19950 19940 25900 13960 19940 19941.53 5.31 0 -417 20620 20280 20110 19770 19600 20195 19685 291 5960 500 14350 10 1 58141980 11594 7.59 1.15 12 0.00 2626.00 17385.00 28100 20241018 -29.04 15050 20240627 32.49 22900 -12.93 20250109 19610 1.68 20250203 28100 -29.04 20241018 15050 32.49 20240627 0.38 N 003090 500 290 억 3084611 N N 836 N 00 N
10 20250305 160138 55 30.00 KOSPI200 제약 N N N Y 40 N 19940 30 2 0.15 755860325 37593 100.22 20150 20450 19940 25850 13940 19910 20106.52 5.29 0 3795 20396 20152 20006 19762 19616 20080 19690 291 5940 500 14330 10 1 58141980 11594 7.59 1.15 12 0.06 2626.00 17385.00 28100 20241018 -29.04 15050 20240627 32.49 22900 -12.93 20250109 19610 1.68 20250203 28100 -29.04 20241018 15050 32.49 20240627 0.38 N 003090 500 290 억 3074590 N N 836 N 00 N
11 20250305 150139 55 30.00 KOSPI200 제약 N N N Y 40 N 20000 90 2 0.45 632579655 31424 83.77 20150 20450 19980 25850 13940 19910 20130.58 5.29 0 2442 20396 20152 20006 19762 19616 20080 19690 291 5940 500 14330 50 1 58141980 11628 7.62 1.15 12 0.05 2626.00 17385.00 28100 20241018 -28.83 15050 20240627 32.89 22900 -12.66 20250109 19610 1.99 20250203 28100 -28.83 20241018 15050 32.89 20240627 0.38 N 003090 500 290 억 3074590 N N 360 N 00 N
12 20250305 140138 55 30.00 KOSPI200 제약 N N N Y 40 N 20150 240 2 1.21 531794755 26399 70.38 20150 20450 19980 25850 13940 19910 20144.65 5.29 0 4263 20396 20152 20006 19762 19616 20080 19690 291 5940 500 14330 50 1 58141980 11716 7.67 1.16 12 0.05 2626.00 17385.00 28100 20241018 -28.29 15050 20240627 33.89 22900 -12.01 20250109 19610 2.75 20250203 28100 -28.29 20241018 15050 33.89 20240627 0.38 N 003090 500 290 억 3074590 N N 360 N 00 N