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
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
20250313,160140,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19360,-80,5,-0.41,743323435,38293,155.56,19280,19700,19280,25250,13610,19440,19411.47,5.28,0,-8269,20346,19892,19496,19042,18646,20120,19270,291,5810,500,13990,10,1,58141980,11256,7.37,1.11,12,0.07,2626.00,17385.00,28100,20241018,-31.10,15050,20240627,28.64,22900,-15.46,20250109,19070,1.52,20250311,28100,-31.10,20241018,15050,28.64,20240627,0.37,N,003090,500,290 억,,3069504,N,N,1844,N,00,N
20250313,150141,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19450,10,2,0.05,506571055,26067,105.89,19280,19700,19280,25250,13610,19440,19433.42,5.28,0,-10746,20346,19892,19496,19042,18646,20120,19270,291,5810,500,13990,10,1,58141980,11309,7.41,1.12,12,0.04,2626.00,17385.00,28100,20241018,-30.78,15050,20240627,29.24,22900,-15.07,20250109,19070,1.99,20250311,28100,-30.78,20241018,15050,29.24,20240627,0.37,N,003090,500,290 억,,3069504,N,N,344,N,00,N
20250313,140141,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19410,-30,5,-0.15,443888345,22846,92.81,19280,19700,19280,25250,13610,19440,19429.59,5.28,0,-10550,20346,19892,19496,19042,18646,20120,19270,291,5810,500,13990,10,1,58141980,11285,7.39,1.12,12,0.04,2626.00,17385.00,28100,20241018,-30.93,15050,20240627,28.97,22900,-15.24,20250109,19070,1.78,20250311,28100,-30.93,20241018,15050,28.97,20240627,0.37,N,003090,500,290 억,,3069504,N,N,344,N,00,N
20250313,130141,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19370,-70,5,-0.36,390245555,20077,81.56,19280,19700,19280,25250,13610,19440,19437.44,5.28,0,-9909,20346,19892,19496,19042,18646,20120,19270,291,5810,500,13990,10,1,58141980,11262,7.38,1.11,12,0.03,2626.00,17385.00,28100,20241018,-31.07,15050,20240627,28.70,22900,-15.41,20250109,19070,1.57,20250311,28100,-31.07,20241018,15050,28.70,20240627,0.37,N,003090,500,290 억,,3069504,N,N,344,N,00,N
20250313,120140,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19450,10,2,0.05,330329865,16989,69.01,19280,19700,19280,25250,13610,19440,19443.75,5.28,0,-7606,20346,19892,19496,19042,18646,20120,19270,291,5810,500,13990,10,1,58141980,11309,7.41,1.12,12,0.03,2626.00,17385.00,28100,20241018,-30.78,15050,20240627,29.24,22900,-15.07,20250109,19070,1.99,20250311,28100,-30.78,20241018,15050,29.24,20240627,0.37,N,003090,500,290 억,,3069504,N,N,344,N,00,N
20250313,110141,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19450,10,2,0.05,262933185,13524,54.94,19280,19700,19280,25250,13610,19440,19441.97,5.28,0,-5511,20346,19892,19496,19042,18646,20120,19270,291,5810,500,13990,10,1,58141980,11309,7.41,1.12,12,0.02,2626.00,17385.00,28100,20241018,-30.78,15050,20240627,29.24,22900,-15.07,20250109,19070,1.99,20250311,28100,-30.78,20241018,15050,29.24,20240627,0.37,N,003090,500,290 억,,3069504,N,N,344,N,00,N
20250313,100140,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19450,10,2,0.05,110542080,5677,23.06,19280,19700,19280,25250,13610,19440,19471.92,5.28,0,-1155,20346,19892,19496,19042,18646,20120,19270,291,5810,500,13990,10,1,58141980,11309,7.41,1.12,12,0.01,2626.00,17385.00,28100,20241018,-30.78,15050,20240627,29.24,22900,-15.07,20250109,19070,1.99,20250311,28100,-30.78,20241018,15050,29.24,20240627,0.37,N,003090,500,290 억,,3069504,N,N,344,N,00,N
20250313,090141,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19680,240,2,1.23,15514200,802,3.26,19280,19680,19280,25250,13610,19440,19344.39,5.28,0,-357,20346,19892,19496,19042,18646,20120,19270,291,5810,500,13990,10,1,58141980,11442,7.49,1.13,12,0.00,2626.00,17385.00,28100,20241018,-29.96,15050,20240627,30.76,22900,-14.06,20250109,19070,3.20,20250311,28100,-29.96,20241018,15050,30.76,20240627,0.37,N,003090,500,290 억,,3069504,N,N,344,N,00,N
20250312,160140,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19440,210,2,1.09,482460900,24617,64.42,19100,19950,19100,24950,13470,19230,19598.90,5.28,0,-840,19630,19430,19250,19050,18870,19530,19150,291,5720,500,13840,10,1,58141980,11303,7.40,1.12,12,0.04,2626.00,17385.00,28100,20241018,-30.82,15050,20240627,29.17,22900,-15.11,20250109,19070,1.94,20250311,28100,-30.82,20241018,15050,29.17,20240627,0.38,N,003090,500,290 억,,3069674,N,N,344,N,00,N
20250312,150141,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19760,530,2,2.76,422542890,21552,56.40,19100,19950,19100,24950,13470,19230,19605.74,5.28,0,-879,19630,19430,19250,19050,18870,19530,19150,291,5720,500,13840,10,1,58141980,11489,7.52,1.14,12,0.04,2626.00,17385.00,28100,20241018,-29.68,15050,20240627,31.30,22900,-13.71,20250109,19070,3.62,20250311,28100,-29.68,20241018,15050,31.30,20240627,0.38,N,003090,500,290 억,,3069674,N,N,45,N,00,N
20250312,140140,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,19550,320,2,1.66,349702330,17837,46.67,19100,19950,19100,24950,13470,19230,19605.45,5.28,0,-471,19630,19430,19250,19050,18870,19530,19150,291,5720,500,13840,10,1,58141980,11367,7.44,1.12,12,0.03,2626.00,17385.00,28100,20241018,-30.43,15050,20240627,29.90,22900,-14.63,20250109,19070,2.52,20250311,28100,-30.43,20241018,15050,29.90,20240627,0.38,N,003090,500,290 억,,3069674,N,N,45,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 160140 55 30.00 KOSPI200 제약 N N N Y 40 N 19360 -80 5 -0.41 743323435 38293 155.56 19280 19700 19280 25250 13610 19440 19411.47 5.28 0 -8269 20346 19892 19496 19042 18646 20120 19270 291 5810 500 13990 10 1 58141980 11256 7.37 1.11 12 0.07 2626.00 17385.00 28100 20241018 -31.10 15050 20240627 28.64 22900 -15.46 20250109 19070 1.52 20250311 28100 -31.10 20241018 15050 28.64 20240627 0.37 N 003090 500 290 억 3069504 N N 1844 N 00 N
3 20250313 150141 55 30.00 KOSPI200 제약 N N N Y 40 N 19450 10 2 0.05 506571055 26067 105.89 19280 19700 19280 25250 13610 19440 19433.42 5.28 0 -10746 20346 19892 19496 19042 18646 20120 19270 291 5810 500 13990 10 1 58141980 11309 7.41 1.12 12 0.04 2626.00 17385.00 28100 20241018 -30.78 15050 20240627 29.24 22900 -15.07 20250109 19070 1.99 20250311 28100 -30.78 20241018 15050 29.24 20240627 0.37 N 003090 500 290 억 3069504 N N 344 N 00 N
4 20250313 140141 55 30.00 KOSPI200 제약 N N N Y 40 N 19410 -30 5 -0.15 443888345 22846 92.81 19280 19700 19280 25250 13610 19440 19429.59 5.28 0 -10550 20346 19892 19496 19042 18646 20120 19270 291 5810 500 13990 10 1 58141980 11285 7.39 1.12 12 0.04 2626.00 17385.00 28100 20241018 -30.93 15050 20240627 28.97 22900 -15.24 20250109 19070 1.78 20250311 28100 -30.93 20241018 15050 28.97 20240627 0.37 N 003090 500 290 억 3069504 N N 344 N 00 N
5 20250313 130141 55 30.00 KOSPI200 제약 N N N Y 40 N 19370 -70 5 -0.36 390245555 20077 81.56 19280 19700 19280 25250 13610 19440 19437.44 5.28 0 -9909 20346 19892 19496 19042 18646 20120 19270 291 5810 500 13990 10 1 58141980 11262 7.38 1.11 12 0.03 2626.00 17385.00 28100 20241018 -31.07 15050 20240627 28.70 22900 -15.41 20250109 19070 1.57 20250311 28100 -31.07 20241018 15050 28.70 20240627 0.37 N 003090 500 290 억 3069504 N N 344 N 00 N
6 20250313 120140 55 30.00 KOSPI200 제약 N N N Y 40 N 19450 10 2 0.05 330329865 16989 69.01 19280 19700 19280 25250 13610 19440 19443.75 5.28 0 -7606 20346 19892 19496 19042 18646 20120 19270 291 5810 500 13990 10 1 58141980 11309 7.41 1.12 12 0.03 2626.00 17385.00 28100 20241018 -30.78 15050 20240627 29.24 22900 -15.07 20250109 19070 1.99 20250311 28100 -30.78 20241018 15050 29.24 20240627 0.37 N 003090 500 290 억 3069504 N N 344 N 00 N
7 20250313 110141 55 30.00 KOSPI200 제약 N N N Y 40 N 19450 10 2 0.05 262933185 13524 54.94 19280 19700 19280 25250 13610 19440 19441.97 5.28 0 -5511 20346 19892 19496 19042 18646 20120 19270 291 5810 500 13990 10 1 58141980 11309 7.41 1.12 12 0.02 2626.00 17385.00 28100 20241018 -30.78 15050 20240627 29.24 22900 -15.07 20250109 19070 1.99 20250311 28100 -30.78 20241018 15050 29.24 20240627 0.37 N 003090 500 290 억 3069504 N N 344 N 00 N
8 20250313 100140 55 30.00 KOSPI200 제약 N N N Y 40 N 19450 10 2 0.05 110542080 5677 23.06 19280 19700 19280 25250 13610 19440 19471.92 5.28 0 -1155 20346 19892 19496 19042 18646 20120 19270 291 5810 500 13990 10 1 58141980 11309 7.41 1.12 12 0.01 2626.00 17385.00 28100 20241018 -30.78 15050 20240627 29.24 22900 -15.07 20250109 19070 1.99 20250311 28100 -30.78 20241018 15050 29.24 20240627 0.37 N 003090 500 290 억 3069504 N N 344 N 00 N
9 20250313 090141 55 30.00 KOSPI200 제약 N N N Y 40 N 19680 240 2 1.23 15514200 802 3.26 19280 19680 19280 25250 13610 19440 19344.39 5.28 0 -357 20346 19892 19496 19042 18646 20120 19270 291 5810 500 13990 10 1 58141980 11442 7.49 1.13 12 0.00 2626.00 17385.00 28100 20241018 -29.96 15050 20240627 30.76 22900 -14.06 20250109 19070 3.20 20250311 28100 -29.96 20241018 15050 30.76 20240627 0.37 N 003090 500 290 억 3069504 N N 344 N 00 N
10 20250312 160140 55 30.00 KOSPI200 제약 N N N Y 40 N 19440 210 2 1.09 482460900 24617 64.42 19100 19950 19100 24950 13470 19230 19598.90 5.28 0 -840 19630 19430 19250 19050 18870 19530 19150 291 5720 500 13840 10 1 58141980 11303 7.40 1.12 12 0.04 2626.00 17385.00 28100 20241018 -30.82 15050 20240627 29.17 22900 -15.11 20250109 19070 1.94 20250311 28100 -30.82 20241018 15050 29.17 20240627 0.38 N 003090 500 290 억 3069674 N N 344 N 00 N
11 20250312 150141 55 30.00 KOSPI200 제약 N N N Y 40 N 19760 530 2 2.76 422542890 21552 56.40 19100 19950 19100 24950 13470 19230 19605.74 5.28 0 -879 19630 19430 19250 19050 18870 19530 19150 291 5720 500 13840 10 1 58141980 11489 7.52 1.14 12 0.04 2626.00 17385.00 28100 20241018 -29.68 15050 20240627 31.30 22900 -13.71 20250109 19070 3.62 20250311 28100 -29.68 20241018 15050 31.30 20240627 0.38 N 003090 500 290 억 3069674 N N 45 N 00 N
12 20250312 140140 55 30.00 KOSPI200 제약 N N N Y 40 N 19550 320 2 1.66 349702330 17837 46.67 19100 19950 19100 24950 13470 19230 19605.45 5.28 0 -471 19630 19430 19250 19050 18870 19530 19150 291 5720 500 13840 10 1 58141980 11367 7.44 1.12 12 0.03 2626.00 17385.00 28100 20241018 -30.43 15050 20240627 29.90 22900 -14.63 20250109 19070 2.52 20250311 28100 -30.43 20241018 15050 29.90 20240627 0.38 N 003090 500 290 억 3069674 N N 45 N 00 N