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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11220,-30,5,-0.27,118845550,10624,75.10,11180,11320,11130,14620,7880,11250,11186.51,1.93,0,414,11383,11316,11233,11166,11083,11350,11200,69,3370,500,7650,10,1,13763533,1544,-5.36,0.46,12,0.08,-2092.00,24611.00,20300,20240528,-44.73,11060,20250311,1.45,13100,-14.35,20250108,11060,1.45,20250311,20300,-44.73,20240528,11060,1.45,20250311,1.29,N,002390,500,68 억,,266265,N,N,40,N,00,N
20250313,150132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11140,-110,5,-0.98,96018370,8583,60.67,11180,11320,11140,14620,7880,11250,11187.04,1.93,0,711,11383,11316,11233,11166,11083,11350,11200,69,3370,500,7650,10,1,13763533,1533,-5.33,0.45,12,0.06,-2092.00,24611.00,20300,20240528,-45.12,11060,20250311,0.72,13100,-14.96,20250108,11060,0.72,20250311,20300,-45.12,20240528,11060,0.72,20250311,1.29,N,002390,500,68 억,,266265,N,N,16,N,00,N
20250313,140132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11160,-90,5,-0.80,70447890,6289,44.45,11180,11320,11160,14620,7880,11250,11201.76,1.93,0,411,11383,11316,11233,11166,11083,11350,11200,69,3370,500,7650,10,1,13763533,1536,-5.33,0.45,12,0.05,-2092.00,24611.00,20300,20240528,-45.02,11060,20250311,0.90,13100,-14.81,20250108,11060,0.90,20250311,20300,-45.02,20240528,11060,0.90,20250311,1.29,N,002390,500,68 억,,266265,N,N,16,N,00,N
20250313,130132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11180,-70,5,-0.62,63105880,5632,39.81,11180,11320,11180,14620,7880,11250,11204.88,1.93,0,704,11383,11316,11233,11166,11083,11350,11200,69,3370,500,7650,10,1,13763533,1539,-5.34,0.45,12,0.04,-2092.00,24611.00,20300,20240528,-44.93,11060,20250311,1.08,13100,-14.66,20250108,11060,1.08,20250311,20300,-44.93,20240528,11060,1.08,20250311,1.29,N,002390,500,68 억,,266265,N,N,16,N,00,N
20250313,120132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11200,-50,5,-0.44,50373090,4494,31.77,11180,11320,11180,14620,7880,11250,11208.97,1.93,0,848,11383,11316,11233,11166,11083,11350,11200,69,3370,500,7650,10,1,13763533,1542,-5.35,0.46,12,0.03,-2092.00,24611.00,20300,20240528,-44.83,11060,20250311,1.27,13100,-14.50,20250108,11060,1.27,20250311,20300,-44.83,20240528,11060,1.27,20250311,1.29,N,002390,500,68 억,,266265,N,N,16,N,00,N
20250313,110132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11200,-50,5,-0.44,42938000,3831,27.08,11180,11320,11180,14620,7880,11250,11208.04,1.93,0,1048,11383,11316,11233,11166,11083,11350,11200,69,3370,500,7650,10,1,13763533,1542,-5.35,0.46,12,0.03,-2092.00,24611.00,20300,20240528,-44.83,11060,20250311,1.27,13100,-14.50,20250108,11060,1.27,20250311,20300,-44.83,20240528,11060,1.27,20250311,1.29,N,002390,500,68 억,,266265,N,N,16,N,00,N
20250313,100132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11220,-30,5,-0.27,31001270,2768,19.57,11180,11320,11180,14620,7880,11250,11199.88,1.93,0,1481,11383,11316,11233,11166,11083,11350,11200,69,3370,500,7650,10,1,13763533,1544,-5.36,0.46,12,0.02,-2092.00,24611.00,20300,20240528,-44.73,11060,20250311,1.45,13100,-14.35,20250108,11060,1.45,20250311,20300,-44.73,20240528,11060,1.45,20250311,1.29,N,002390,500,68 억,,266265,N,N,16,N,00,N
20250313,090132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11180,-70,5,-0.62,670800,60,0.42,11180,11180,11180,14620,7880,11250,11180.00,1.93,0,-9,11383,11316,11233,11166,11083,11350,11200,69,3370,500,7650,10,1,13763533,1539,-5.34,0.45,12,0.00,-2092.00,24611.00,20300,20240528,-44.93,11060,20250311,1.08,13100,-14.66,20250108,11060,1.08,20250311,20300,-44.93,20240528,11060,1.08,20250311,1.29,N,002390,500,68 억,,266265,N,N,16,N,00,N
20250312,160131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11250,0,3,0.00,158431710,14141,73.70,11160,11300,11150,14620,7880,11250,11203.69,1.93,0,191,11376,11312,11186,11122,10996,11345,11155,69,3370,500,7650,10,1,13763533,1548,-5.38,0.46,12,0.10,-2092.00,24611.00,20300,20240528,-44.58,11060,20250311,1.72,13100,-14.12,20250108,11060,1.72,20250311,20300,-44.58,20240528,11060,1.72,20250311,1.29,N,002390,500,68 억,,265337,N,N,16,N,00,N
20250312,150132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11160,-90,5,-0.80,131474360,11732,61.15,11160,11300,11150,14620,7880,11250,11206.47,1.93,0,661,11376,11312,11186,11122,10996,11345,11155,69,3370,500,7650,10,1,13763533,1536,-5.33,0.45,12,0.09,-2092.00,24611.00,20300,20240528,-45.02,11060,20250311,0.90,13100,-14.81,20250108,11060,0.90,20250311,20300,-45.02,20240528,11060,0.90,20250311,1.29,N,002390,500,68 억,,265337,N,N,2,N,00,N
20250312,140131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11160,-90,5,-0.80,96648510,8617,44.91,11160,11300,11160,14620,7880,11250,11216.03,1.93,0,595,11376,11312,11186,11122,10996,11345,11155,69,3370,500,7650,10,1,13763533,1536,-5.33,0.45,12,0.06,-2092.00,24611.00,20300,20240528,-45.02,11060,20250311,0.90,13100,-14.81,20250108,11060,0.90,20250311,20300,-45.02,20240528,11060,0.90,20250311,1.29,N,002390,500,68 억,,265337,N,N,2,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 20250313 160132 57 100.00 KOSPI 제약 N N N N N 11220 -30 5 -0.27 118845550 10624 75.10 11180 11320 11130 14620 7880 11250 11186.51 1.93 0 414 11383 11316 11233 11166 11083 11350 11200 69 3370 500 7650 10 1 13763533 1544 -5.36 0.46 12 0.08 -2092.00 24611.00 20300 20240528 -44.73 11060 20250311 1.45 13100 -14.35 20250108 11060 1.45 20250311 20300 -44.73 20240528 11060 1.45 20250311 1.29 N 002390 500 68 억 266265 N N 40 N 00 N
3 20250313 150132 57 100.00 KOSPI 제약 N N N N N 11140 -110 5 -0.98 96018370 8583 60.67 11180 11320 11140 14620 7880 11250 11187.04 1.93 0 711 11383 11316 11233 11166 11083 11350 11200 69 3370 500 7650 10 1 13763533 1533 -5.33 0.45 12 0.06 -2092.00 24611.00 20300 20240528 -45.12 11060 20250311 0.72 13100 -14.96 20250108 11060 0.72 20250311 20300 -45.12 20240528 11060 0.72 20250311 1.29 N 002390 500 68 억 266265 N N 16 N 00 N
4 20250313 140132 57 100.00 KOSPI 제약 N N N N N 11160 -90 5 -0.80 70447890 6289 44.45 11180 11320 11160 14620 7880 11250 11201.76 1.93 0 411 11383 11316 11233 11166 11083 11350 11200 69 3370 500 7650 10 1 13763533 1536 -5.33 0.45 12 0.05 -2092.00 24611.00 20300 20240528 -45.02 11060 20250311 0.90 13100 -14.81 20250108 11060 0.90 20250311 20300 -45.02 20240528 11060 0.90 20250311 1.29 N 002390 500 68 억 266265 N N 16 N 00 N
5 20250313 130132 57 100.00 KOSPI 제약 N N N N N 11180 -70 5 -0.62 63105880 5632 39.81 11180 11320 11180 14620 7880 11250 11204.88 1.93 0 704 11383 11316 11233 11166 11083 11350 11200 69 3370 500 7650 10 1 13763533 1539 -5.34 0.45 12 0.04 -2092.00 24611.00 20300 20240528 -44.93 11060 20250311 1.08 13100 -14.66 20250108 11060 1.08 20250311 20300 -44.93 20240528 11060 1.08 20250311 1.29 N 002390 500 68 억 266265 N N 16 N 00 N
6 20250313 120132 57 100.00 KOSPI 제약 N N N N N 11200 -50 5 -0.44 50373090 4494 31.77 11180 11320 11180 14620 7880 11250 11208.97 1.93 0 848 11383 11316 11233 11166 11083 11350 11200 69 3370 500 7650 10 1 13763533 1542 -5.35 0.46 12 0.03 -2092.00 24611.00 20300 20240528 -44.83 11060 20250311 1.27 13100 -14.50 20250108 11060 1.27 20250311 20300 -44.83 20240528 11060 1.27 20250311 1.29 N 002390 500 68 억 266265 N N 16 N 00 N
7 20250313 110132 57 100.00 KOSPI 제약 N N N N N 11200 -50 5 -0.44 42938000 3831 27.08 11180 11320 11180 14620 7880 11250 11208.04 1.93 0 1048 11383 11316 11233 11166 11083 11350 11200 69 3370 500 7650 10 1 13763533 1542 -5.35 0.46 12 0.03 -2092.00 24611.00 20300 20240528 -44.83 11060 20250311 1.27 13100 -14.50 20250108 11060 1.27 20250311 20300 -44.83 20240528 11060 1.27 20250311 1.29 N 002390 500 68 억 266265 N N 16 N 00 N
8 20250313 100132 57 100.00 KOSPI 제약 N N N N N 11220 -30 5 -0.27 31001270 2768 19.57 11180 11320 11180 14620 7880 11250 11199.88 1.93 0 1481 11383 11316 11233 11166 11083 11350 11200 69 3370 500 7650 10 1 13763533 1544 -5.36 0.46 12 0.02 -2092.00 24611.00 20300 20240528 -44.73 11060 20250311 1.45 13100 -14.35 20250108 11060 1.45 20250311 20300 -44.73 20240528 11060 1.45 20250311 1.29 N 002390 500 68 억 266265 N N 16 N 00 N
9 20250313 090132 57 100.00 KOSPI 제약 N N N N N 11180 -70 5 -0.62 670800 60 0.42 11180 11180 11180 14620 7880 11250 11180.00 1.93 0 -9 11383 11316 11233 11166 11083 11350 11200 69 3370 500 7650 10 1 13763533 1539 -5.34 0.45 12 0.00 -2092.00 24611.00 20300 20240528 -44.93 11060 20250311 1.08 13100 -14.66 20250108 11060 1.08 20250311 20300 -44.93 20240528 11060 1.08 20250311 1.29 N 002390 500 68 억 266265 N N 16 N 00 N
10 20250312 160131 57 100.00 KOSPI 제약 N N N N N 11250 0 3 0.00 158431710 14141 73.70 11160 11300 11150 14620 7880 11250 11203.69 1.93 0 191 11376 11312 11186 11122 10996 11345 11155 69 3370 500 7650 10 1 13763533 1548 -5.38 0.46 12 0.10 -2092.00 24611.00 20300 20240528 -44.58 11060 20250311 1.72 13100 -14.12 20250108 11060 1.72 20250311 20300 -44.58 20240528 11060 1.72 20250311 1.29 N 002390 500 68 억 265337 N N 16 N 00 N
11 20250312 150132 57 100.00 KOSPI 제약 N N N N N 11160 -90 5 -0.80 131474360 11732 61.15 11160 11300 11150 14620 7880 11250 11206.47 1.93 0 661 11376 11312 11186 11122 10996 11345 11155 69 3370 500 7650 10 1 13763533 1536 -5.33 0.45 12 0.09 -2092.00 24611.00 20300 20240528 -45.02 11060 20250311 0.90 13100 -14.81 20250108 11060 0.90 20250311 20300 -45.02 20240528 11060 0.90 20250311 1.29 N 002390 500 68 억 265337 N N 2 N 00 N
12 20250312 140131 57 100.00 KOSPI 제약 N N N N N 11160 -90 5 -0.80 96648510 8617 44.91 11160 11300 11160 14620 7880 11250 11216.03 1.93 0 595 11376 11312 11186 11122 10996 11345 11155 69 3370 500 7650 10 1 13763533 1536 -5.33 0.45 12 0.06 -2092.00 24611.00 20300 20240528 -45.02 11060 20250311 0.90 13100 -14.81 20250108 11060 0.90 20250311 20300 -45.02 20240528 11060 0.90 20250311 1.29 N 002390 500 68 억 265337 N N 2 N 00 N