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
003090/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
20250212,160140,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20800,-150,5,-0.72,422162450,20063,55.16,21150,21250,20800,27200,14700,20950,21041.84,5.42,0,-587,22150,21550,21200,20600,20250,21375,20425,291,6250,500,15080,50,1,58141980,12094,7.92,1.20,12,0.03,2626.00,17385.00,28100,20241018,-25.98,15050,20240627,38.21,22900,-9.17,20250109,19610,6.07,20250203,28100,-25.98,20241018,15050,38.21,20240627,0.36,N,003090,500,290 억,,3152442,N,N,235,N,00,N
20250212,150140,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,21000,50,2,0.24,351096550,16663,45.81,21150,21250,20900,27200,14700,20950,21070.43,5.42,0,746,22150,21550,21200,20600,20250,21375,20425,291,6250,500,15080,50,1,58141980,12210,8.00,1.21,12,0.03,2626.00,17385.00,28100,20241018,-25.27,15050,20240627,39.53,22900,-8.30,20250109,19610,7.09,20250203,28100,-25.27,20241018,15050,39.53,20240627,0.36,N,003090,500,290 억,,3152442,N,N,385,N,00,N
20250212,140139,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,21050,100,2,0.48,303840900,14416,39.63,21150,21250,20900,27200,14700,20950,21076.64,5.42,0,679,22150,21550,21200,20600,20250,21375,20425,291,6250,500,15080,50,1,58141980,12239,8.02,1.21,12,0.02,2626.00,17385.00,28100,20241018,-25.09,15050,20240627,39.87,22900,-8.08,20250109,19610,7.34,20250203,28100,-25.09,20241018,15050,39.87,20240627,0.36,N,003090,500,290 억,,3152442,N,N,385,N,00,N
20250212,130140,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,21100,150,2,0.72,262631100,12458,34.25,21150,21250,20900,27200,14700,20950,21081.32,5.42,0,927,22150,21550,21200,20600,20250,21375,20425,291,6250,500,15080,50,1,58141980,12268,8.04,1.21,12,0.02,2626.00,17385.00,28100,20241018,-24.91,15050,20240627,40.20,22900,-7.86,20250109,19610,7.60,20250203,28100,-24.91,20241018,15050,40.20,20240627,0.36,N,003090,500,290 억,,3152442,N,N,385,N,00,N
20250212,120140,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,21200,250,2,1.19,235119700,11155,30.67,21150,21250,20900,27200,14700,20950,21077.52,5.42,0,1040,22150,21550,21200,20600,20250,21375,20425,291,6250,500,15080,50,1,58141980,12326,8.07,1.22,12,0.02,2626.00,17385.00,28100,20241018,-24.56,15050,20240627,40.86,22900,-7.42,20250109,19610,8.11,20250203,28100,-24.56,20241018,15050,40.86,20240627,0.36,N,003090,500,290 억,,3152442,N,N,385,N,00,N
20250212,110140,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,21200,250,2,1.19,193902650,9207,25.31,21150,21250,20900,27200,14700,20950,21060.35,5.42,0,670,22150,21550,21200,20600,20250,21375,20425,291,6250,500,15080,50,1,58141980,12326,8.07,1.22,12,0.02,2626.00,17385.00,28100,20241018,-24.56,15050,20240627,40.86,22900,-7.42,20250109,19610,8.11,20250203,28100,-24.56,20241018,15050,40.86,20240627,0.36,N,003090,500,290 억,,3152442,N,N,385,N,00,N
20250212,100140,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,21150,200,2,0.95,138061400,6569,18.06,21150,21200,20900,27200,14700,20950,21017.11,5.42,0,208,22150,21550,21200,20600,20250,21375,20425,291,6250,500,15080,50,1,58141980,12297,8.05,1.22,12,0.01,2626.00,17385.00,28100,20241018,-24.73,15050,20240627,40.53,22900,-7.64,20250109,19610,7.85,20250203,28100,-24.73,20241018,15050,40.53,20240627,0.36,N,003090,500,290 억,,3152442,N,N,385,N,00,N
20250212,090140,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,21150,200,2,0.95,5287500,250,0.69,21150,21150,21150,27200,14700,20950,21150.00,5.42,0,115,22150,21550,21200,20600,20250,21375,20425,291,6250,500,15080,50,1,58141980,12297,8.05,1.22,12,0.00,2626.00,17385.00,28100,20241018,-24.73,15050,20240627,40.53,22900,-7.64,20250109,19610,7.85,20250203,28100,-24.73,20241018,15050,40.53,20240627,0.36,N,003090,500,290 억,,3152442,N,N,385,N,00,N
20250211,160139,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,20950,-600,5,-2.78,763992050,36151,60.12,21800,21800,20850,28000,15100,21550,21133.31,5.45,0,-10922,22550,22050,21350,20850,20150,22300,21100,291,6450,500,15510,50,1,58141980,12181,7.98,1.21,12,0.06,2626.00,17385.00,28100,20241018,-25.44,15050,20240627,39.20,22900,-8.52,20250109,19610,6.83,20250203,28100,-25.44,20241018,15050,39.20,20240627,0.35,N,003090,500,290 억,,3168566,N,N,385,N,00,N
20250211,150139,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,21000,-550,5,-2.55,705936400,33384,55.52,21800,21800,20850,28000,15100,21550,21145.90,5.45,0,-9460,22550,22050,21350,20850,20150,22300,21100,291,6450,500,15510,50,1,58141980,12210,8.00,1.21,12,0.06,2626.00,17385.00,28100,20241018,-25.27,15050,20240627,39.53,22900,-8.30,20250109,19610,7.09,20250203,28100,-25.27,20241018,15050,39.53,20240627,0.35,N,003090,500,290 억,,3168566,N,N,5327,N,00,N
20250211,140140,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,21250,-300,5,-1.39,614881200,29077,48.35,21800,21800,20850,28000,15100,21550,21146.60,5.45,0,-8629,22550,22050,21350,20850,20150,22300,21100,291,6450,500,15510,50,1,58141980,12355,8.09,1.22,12,0.05,2626.00,17385.00,28100,20241018,-24.38,15050,20240627,41.20,22900,-7.21,20250109,19610,8.36,20250203,28100,-24.38,20241018,15050,41.20,20240627,0.35,N,003090,500,290 억,,3168566,N,N,5327,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 160140 55 30.00 KOSPI200 제약 N N N Y 40 N 20800 -150 5 -0.72 422162450 20063 55.16 21150 21250 20800 27200 14700 20950 21041.84 5.42 0 -587 22150 21550 21200 20600 20250 21375 20425 291 6250 500 15080 50 1 58141980 12094 7.92 1.20 12 0.03 2626.00 17385.00 28100 20241018 -25.98 15050 20240627 38.21 22900 -9.17 20250109 19610 6.07 20250203 28100 -25.98 20241018 15050 38.21 20240627 0.36 N 003090 500 290 억 3152442 N N 235 N 00 N
3 20250212 150140 55 30.00 KOSPI200 제약 N N N Y 40 N 21000 50 2 0.24 351096550 16663 45.81 21150 21250 20900 27200 14700 20950 21070.43 5.42 0 746 22150 21550 21200 20600 20250 21375 20425 291 6250 500 15080 50 1 58141980 12210 8.00 1.21 12 0.03 2626.00 17385.00 28100 20241018 -25.27 15050 20240627 39.53 22900 -8.30 20250109 19610 7.09 20250203 28100 -25.27 20241018 15050 39.53 20240627 0.36 N 003090 500 290 억 3152442 N N 385 N 00 N
4 20250212 140139 55 30.00 KOSPI200 제약 N N N Y 40 N 21050 100 2 0.48 303840900 14416 39.63 21150 21250 20900 27200 14700 20950 21076.64 5.42 0 679 22150 21550 21200 20600 20250 21375 20425 291 6250 500 15080 50 1 58141980 12239 8.02 1.21 12 0.02 2626.00 17385.00 28100 20241018 -25.09 15050 20240627 39.87 22900 -8.08 20250109 19610 7.34 20250203 28100 -25.09 20241018 15050 39.87 20240627 0.36 N 003090 500 290 억 3152442 N N 385 N 00 N
5 20250212 130140 55 30.00 KOSPI200 제약 N N N Y 40 N 21100 150 2 0.72 262631100 12458 34.25 21150 21250 20900 27200 14700 20950 21081.32 5.42 0 927 22150 21550 21200 20600 20250 21375 20425 291 6250 500 15080 50 1 58141980 12268 8.04 1.21 12 0.02 2626.00 17385.00 28100 20241018 -24.91 15050 20240627 40.20 22900 -7.86 20250109 19610 7.60 20250203 28100 -24.91 20241018 15050 40.20 20240627 0.36 N 003090 500 290 억 3152442 N N 385 N 00 N
6 20250212 120140 55 30.00 KOSPI200 제약 N N N Y 40 N 21200 250 2 1.19 235119700 11155 30.67 21150 21250 20900 27200 14700 20950 21077.52 5.42 0 1040 22150 21550 21200 20600 20250 21375 20425 291 6250 500 15080 50 1 58141980 12326 8.07 1.22 12 0.02 2626.00 17385.00 28100 20241018 -24.56 15050 20240627 40.86 22900 -7.42 20250109 19610 8.11 20250203 28100 -24.56 20241018 15050 40.86 20240627 0.36 N 003090 500 290 억 3152442 N N 385 N 00 N
7 20250212 110140 55 30.00 KOSPI200 제약 N N N Y 40 N 21200 250 2 1.19 193902650 9207 25.31 21150 21250 20900 27200 14700 20950 21060.35 5.42 0 670 22150 21550 21200 20600 20250 21375 20425 291 6250 500 15080 50 1 58141980 12326 8.07 1.22 12 0.02 2626.00 17385.00 28100 20241018 -24.56 15050 20240627 40.86 22900 -7.42 20250109 19610 8.11 20250203 28100 -24.56 20241018 15050 40.86 20240627 0.36 N 003090 500 290 억 3152442 N N 385 N 00 N
8 20250212 100140 55 30.00 KOSPI200 제약 N N N Y 40 N 21150 200 2 0.95 138061400 6569 18.06 21150 21200 20900 27200 14700 20950 21017.11 5.42 0 208 22150 21550 21200 20600 20250 21375 20425 291 6250 500 15080 50 1 58141980 12297 8.05 1.22 12 0.01 2626.00 17385.00 28100 20241018 -24.73 15050 20240627 40.53 22900 -7.64 20250109 19610 7.85 20250203 28100 -24.73 20241018 15050 40.53 20240627 0.36 N 003090 500 290 억 3152442 N N 385 N 00 N
9 20250212 090140 55 30.00 KOSPI200 제약 N N N Y 40 N 21150 200 2 0.95 5287500 250 0.69 21150 21150 21150 27200 14700 20950 21150.00 5.42 0 115 22150 21550 21200 20600 20250 21375 20425 291 6250 500 15080 50 1 58141980 12297 8.05 1.22 12 0.00 2626.00 17385.00 28100 20241018 -24.73 15050 20240627 40.53 22900 -7.64 20250109 19610 7.85 20250203 28100 -24.73 20241018 15050 40.53 20240627 0.36 N 003090 500 290 억 3152442 N N 385 N 00 N
10 20250211 160139 55 30.00 KOSPI200 제약 N N N Y 40 N 20950 -600 5 -2.78 763992050 36151 60.12 21800 21800 20850 28000 15100 21550 21133.31 5.45 0 -10922 22550 22050 21350 20850 20150 22300 21100 291 6450 500 15510 50 1 58141980 12181 7.98 1.21 12 0.06 2626.00 17385.00 28100 20241018 -25.44 15050 20240627 39.20 22900 -8.52 20250109 19610 6.83 20250203 28100 -25.44 20241018 15050 39.20 20240627 0.35 N 003090 500 290 억 3168566 N N 385 N 00 N
11 20250211 150139 55 30.00 KOSPI200 제약 N N N Y 40 N 21000 -550 5 -2.55 705936400 33384 55.52 21800 21800 20850 28000 15100 21550 21145.90 5.45 0 -9460 22550 22050 21350 20850 20150 22300 21100 291 6450 500 15510 50 1 58141980 12210 8.00 1.21 12 0.06 2626.00 17385.00 28100 20241018 -25.27 15050 20240627 39.53 22900 -8.30 20250109 19610 7.09 20250203 28100 -25.27 20241018 15050 39.53 20240627 0.35 N 003090 500 290 억 3168566 N N 5327 N 00 N
12 20250211 140140 55 30.00 KOSPI200 제약 N N N Y 40 N 21250 -300 5 -1.39 614881200 29077 48.35 21800 21800 20850 28000 15100 21550 21146.60 5.45 0 -8629 22550 22050 21350 20850 20150 22300 21100 291 6450 500 15510 50 1 58141980 12355 8.09 1.22 12 0.05 2626.00 17385.00 28100 20241018 -24.38 15050 20240627 41.20 22900 -7.21 20250109 19610 8.36 20250203 28100 -24.38 20241018 15050 41.20 20240627 0.35 N 003090 500 290 억 3168566 N N 5327 N 00 N