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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,160131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11540,-20,5,-0.17,218083330,18983,94.74,11510,11620,11390,15020,8100,11560,11488.35,1.97,0,-5513,11780,11670,11610,11500,11440,11640,11470,69,3460,500,7860,10,1,13763533,1588,-5.52,0.47,12,0.14,-2092.00,24611.00,20300,20240528,-43.15,11100,20241210,3.96,13100,-11.91,20250108,11380,1.41,20250203,20300,-43.15,20240528,11100,3.96,20241210,1.26,N,002390,500,68 억,,270727,N,N,58,N,00,N
20250212,150131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11460,-100,5,-0.87,192532840,16757,83.63,11510,11620,11390,15020,8100,11560,11489.70,1.97,0,-5263,11780,11670,11610,11500,11440,11640,11470,69,3460,500,7860,10,1,13763533,1577,-5.48,0.47,12,0.12,-2092.00,24611.00,20300,20240528,-43.55,11100,20241210,3.24,13100,-12.52,20250108,11380,0.70,20250203,20300,-43.55,20240528,11100,3.24,20241210,1.26,N,002390,500,68 억,,270727,N,N,0,N,00,N
20250212,140131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11500,-60,5,-0.52,114614390,9950,49.66,11510,11620,11490,15020,8100,11560,11519.03,1.97,0,-2875,11780,11670,11610,11500,11440,11640,11470,69,3460,500,7860,10,1,13763533,1583,-5.50,0.47,12,0.07,-2092.00,24611.00,20300,20240528,-43.35,11100,20241210,3.60,13100,-12.21,20250108,11380,1.05,20250203,20300,-43.35,20240528,11100,3.60,20241210,1.26,N,002390,500,68 억,,270727,N,N,0,N,00,N
20250212,130131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11530,-30,5,-0.26,96739920,8397,41.91,11510,11620,11490,15020,8100,11560,11520.77,1.97,0,-2520,11780,11670,11610,11500,11440,11640,11470,69,3460,500,7860,10,1,13763533,1587,-5.51,0.47,12,0.06,-2092.00,24611.00,20300,20240528,-43.20,11100,20241210,3.87,13100,-11.98,20250108,11380,1.32,20250203,20300,-43.20,20240528,11100,3.87,20241210,1.26,N,002390,500,68 억,,270727,N,N,0,N,00,N
20250212,120131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11490,-70,5,-0.61,90781960,7879,39.32,11510,11620,11490,15020,8100,11560,11522.02,1.97,0,-2177,11780,11670,11610,11500,11440,11640,11470,69,3460,500,7860,10,1,13763533,1581,-5.49,0.47,12,0.06,-2092.00,24611.00,20300,20240528,-43.40,11100,20241210,3.51,13100,-12.29,20250108,11380,0.97,20250203,20300,-43.40,20240528,11100,3.51,20241210,1.26,N,002390,500,68 억,,270727,N,N,0,N,00,N
20250212,110131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11520,-40,5,-0.35,62495140,5419,27.04,11510,11620,11490,15020,8100,11560,11532.60,1.97,0,-2139,11780,11670,11610,11500,11440,11640,11470,69,3460,500,7860,10,1,13763533,1586,-5.51,0.47,12,0.04,-2092.00,24611.00,20300,20240528,-43.25,11100,20241210,3.78,13100,-12.06,20250108,11380,1.23,20250203,20300,-43.25,20240528,11100,3.78,20241210,1.26,N,002390,500,68 억,,270727,N,N,0,N,00,N
20250212,100131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11550,-10,5,-0.09,37076220,3212,16.03,11510,11620,11490,15020,8100,11560,11543.03,1.97,0,-1592,11780,11670,11610,11500,11440,11640,11470,69,3460,500,7860,10,1,13763533,1590,-5.52,0.47,12,0.02,-2092.00,24611.00,20300,20240528,-43.10,11100,20241210,4.05,13100,-11.83,20250108,11380,1.49,20250203,20300,-43.10,20240528,11100,4.05,20241210,1.26,N,002390,500,68 억,,270727,N,N,0,N,00,N
20250212,090131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11560,0,3,0.00,713770,62,0.31,11510,11560,11510,15020,8100,11560,11512.42,1.97,0,-8,11780,11670,11610,11500,11440,11640,11470,69,3460,500,7860,10,1,13763533,1591,-5.53,0.47,12,0.00,-2092.00,24611.00,20300,20240528,-43.05,11100,20241210,4.14,13100,-11.76,20250108,11380,1.58,20250203,20300,-43.05,20240528,11100,4.14,20241210,1.26,N,002390,500,68 억,,270727,N,N,0,N,00,N
20250211,160131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11560,-160,5,-1.37,206664860,17856,90.42,11600,11720,11550,15230,8210,11720,11574.03,1.98,0,-141,11860,11790,11660,11590,11460,11825,11625,69,3510,500,7960,10,1,13763533,1591,-5.53,0.47,12,0.13,-2092.00,24611.00,20300,20240528,-43.05,11100,20241210,4.14,13100,-11.76,20250108,11380,1.58,20250203,20300,-43.05,20240528,11100,4.14,20241210,1.19,N,002390,500,68 억,,272718,N,N,0,N,00,N
20250211,150131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11580,-140,5,-1.19,187917710,16235,82.21,11600,11720,11550,15230,8210,11720,11574.85,1.98,0,268,11860,11790,11660,11590,11460,11825,11625,69,3510,500,7960,10,1,13763533,1594,-5.54,0.47,12,0.12,-2092.00,24611.00,20300,20240528,-42.96,11100,20241210,4.32,13100,-11.60,20250108,11380,1.76,20250203,20300,-42.96,20240528,11100,4.32,20241210,1.19,N,002390,500,68 억,,272718,N,N,0,N,00,N
20250211,140131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11580,-140,5,-1.19,120502830,10403,52.68,11600,11720,11550,15230,8210,11720,11583.47,1.98,0,65,11860,11790,11660,11590,11460,11825,11625,69,3510,500,7960,10,1,13763533,1594,-5.54,0.47,12,0.08,-2092.00,24611.00,20300,20240528,-42.96,11100,20241210,4.32,13100,-11.60,20250108,11380,1.76,20250203,20300,-42.96,20240528,11100,4.32,20241210,1.19,N,002390,500,68 억,,272718,N,N,0,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 20250212 160131 57 100.00 KOSPI 제약 N N N N N 11540 -20 5 -0.17 218083330 18983 94.74 11510 11620 11390 15020 8100 11560 11488.35 1.97 0 -5513 11780 11670 11610 11500 11440 11640 11470 69 3460 500 7860 10 1 13763533 1588 -5.52 0.47 12 0.14 -2092.00 24611.00 20300 20240528 -43.15 11100 20241210 3.96 13100 -11.91 20250108 11380 1.41 20250203 20300 -43.15 20240528 11100 3.96 20241210 1.26 N 002390 500 68 억 270727 N N 58 N 00 N
3 20250212 150131 57 100.00 KOSPI 제약 N N N N N 11460 -100 5 -0.87 192532840 16757 83.63 11510 11620 11390 15020 8100 11560 11489.70 1.97 0 -5263 11780 11670 11610 11500 11440 11640 11470 69 3460 500 7860 10 1 13763533 1577 -5.48 0.47 12 0.12 -2092.00 24611.00 20300 20240528 -43.55 11100 20241210 3.24 13100 -12.52 20250108 11380 0.70 20250203 20300 -43.55 20240528 11100 3.24 20241210 1.26 N 002390 500 68 억 270727 N N 0 N 00 N
4 20250212 140131 57 100.00 KOSPI 제약 N N N N N 11500 -60 5 -0.52 114614390 9950 49.66 11510 11620 11490 15020 8100 11560 11519.03 1.97 0 -2875 11780 11670 11610 11500 11440 11640 11470 69 3460 500 7860 10 1 13763533 1583 -5.50 0.47 12 0.07 -2092.00 24611.00 20300 20240528 -43.35 11100 20241210 3.60 13100 -12.21 20250108 11380 1.05 20250203 20300 -43.35 20240528 11100 3.60 20241210 1.26 N 002390 500 68 억 270727 N N 0 N 00 N
5 20250212 130131 57 100.00 KOSPI 제약 N N N N N 11530 -30 5 -0.26 96739920 8397 41.91 11510 11620 11490 15020 8100 11560 11520.77 1.97 0 -2520 11780 11670 11610 11500 11440 11640 11470 69 3460 500 7860 10 1 13763533 1587 -5.51 0.47 12 0.06 -2092.00 24611.00 20300 20240528 -43.20 11100 20241210 3.87 13100 -11.98 20250108 11380 1.32 20250203 20300 -43.20 20240528 11100 3.87 20241210 1.26 N 002390 500 68 억 270727 N N 0 N 00 N
6 20250212 120131 57 100.00 KOSPI 제약 N N N N N 11490 -70 5 -0.61 90781960 7879 39.32 11510 11620 11490 15020 8100 11560 11522.02 1.97 0 -2177 11780 11670 11610 11500 11440 11640 11470 69 3460 500 7860 10 1 13763533 1581 -5.49 0.47 12 0.06 -2092.00 24611.00 20300 20240528 -43.40 11100 20241210 3.51 13100 -12.29 20250108 11380 0.97 20250203 20300 -43.40 20240528 11100 3.51 20241210 1.26 N 002390 500 68 억 270727 N N 0 N 00 N
7 20250212 110131 57 100.00 KOSPI 제약 N N N N N 11520 -40 5 -0.35 62495140 5419 27.04 11510 11620 11490 15020 8100 11560 11532.60 1.97 0 -2139 11780 11670 11610 11500 11440 11640 11470 69 3460 500 7860 10 1 13763533 1586 -5.51 0.47 12 0.04 -2092.00 24611.00 20300 20240528 -43.25 11100 20241210 3.78 13100 -12.06 20250108 11380 1.23 20250203 20300 -43.25 20240528 11100 3.78 20241210 1.26 N 002390 500 68 억 270727 N N 0 N 00 N
8 20250212 100131 57 100.00 KOSPI 제약 N N N N N 11550 -10 5 -0.09 37076220 3212 16.03 11510 11620 11490 15020 8100 11560 11543.03 1.97 0 -1592 11780 11670 11610 11500 11440 11640 11470 69 3460 500 7860 10 1 13763533 1590 -5.52 0.47 12 0.02 -2092.00 24611.00 20300 20240528 -43.10 11100 20241210 4.05 13100 -11.83 20250108 11380 1.49 20250203 20300 -43.10 20240528 11100 4.05 20241210 1.26 N 002390 500 68 억 270727 N N 0 N 00 N
9 20250212 090131 57 100.00 KOSPI 제약 N N N N N 11560 0 3 0.00 713770 62 0.31 11510 11560 11510 15020 8100 11560 11512.42 1.97 0 -8 11780 11670 11610 11500 11440 11640 11470 69 3460 500 7860 10 1 13763533 1591 -5.53 0.47 12 0.00 -2092.00 24611.00 20300 20240528 -43.05 11100 20241210 4.14 13100 -11.76 20250108 11380 1.58 20250203 20300 -43.05 20240528 11100 4.14 20241210 1.26 N 002390 500 68 억 270727 N N 0 N 00 N
10 20250211 160131 57 100.00 KOSPI 제약 N N N N N 11560 -160 5 -1.37 206664860 17856 90.42 11600 11720 11550 15230 8210 11720 11574.03 1.98 0 -141 11860 11790 11660 11590 11460 11825 11625 69 3510 500 7960 10 1 13763533 1591 -5.53 0.47 12 0.13 -2092.00 24611.00 20300 20240528 -43.05 11100 20241210 4.14 13100 -11.76 20250108 11380 1.58 20250203 20300 -43.05 20240528 11100 4.14 20241210 1.19 N 002390 500 68 억 272718 N N 0 N 00 N
11 20250211 150131 57 100.00 KOSPI 제약 N N N N N 11580 -140 5 -1.19 187917710 16235 82.21 11600 11720 11550 15230 8210 11720 11574.85 1.98 0 268 11860 11790 11660 11590 11460 11825 11625 69 3510 500 7960 10 1 13763533 1594 -5.54 0.47 12 0.12 -2092.00 24611.00 20300 20240528 -42.96 11100 20241210 4.32 13100 -11.60 20250108 11380 1.76 20250203 20300 -42.96 20240528 11100 4.32 20241210 1.19 N 002390 500 68 억 272718 N N 0 N 00 N
12 20250211 140131 57 100.00 KOSPI 제약 N N N N N 11580 -140 5 -1.19 120502830 10403 52.68 11600 11720 11550 15230 8210 11720 11583.47 1.98 0 65 11860 11790 11660 11590 11460 11825 11625 69 3510 500 7960 10 1 13763533 1594 -5.54 0.47 12 0.08 -2092.00 24611.00 20300 20240528 -42.96 11100 20241210 4.32 13100 -11.60 20250108 11380 1.76 20250203 20300 -42.96 20240528 11100 4.32 20241210 1.19 N 002390 500 68 억 272718 N N 0 N 00 N