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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009290/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
20250211,160234,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5450,40,2,0.74,196049060,36237,113.92,5420,5460,5390,7030,3790,5410,5410.08,16.62,0,-3638,5490,5450,5410,5370,5330,5430,5350,524,1620,1000,4000,10,1,52420851,2857,7.73,0.48,12,0.07,705.00,11401.00,8420,20240320,-35.27,5010,20241115,8.78,5880,-7.31,20250114,5360,1.68,20250203,8420,-35.27,20240320,5010,8.78,20241115,0.65,N,009290,1000,524 억,,8711549,N,N,0,N,00,N
20250211,150235,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5420,10,2,0.18,182641110,33772,106.17,5420,5460,5390,7030,3790,5410,5408.06,16.62,0,-3628,5490,5450,5410,5370,5330,5430,5350,524,1620,1000,4000,10,1,52420851,2841,7.69,0.48,12,0.06,705.00,11401.00,8420,20240320,-35.63,5010,20241115,8.18,5880,-7.82,20250114,5360,1.12,20250203,8420,-35.63,20240320,5010,8.18,20241115,0.65,N,009290,1000,524 억,,8711549,N,N,0,N,00,N
20250211,140236,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5410,0,3,0.00,157832950,29186,91.76,5420,5460,5390,7030,3790,5410,5407.83,16.62,0,-2583,5490,5450,5410,5370,5330,5430,5350,524,1620,1000,4000,10,1,52420851,2836,7.67,0.47,12,0.06,705.00,11401.00,8420,20240320,-35.75,5010,20241115,7.98,5880,-7.99,20250114,5360,0.93,20250203,8420,-35.75,20240320,5010,7.98,20241115,0.65,N,009290,1000,524 억,,8711549,N,N,0,N,00,N
20250211,130233,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5410,0,3,0.00,133936950,24762,77.85,5420,5460,5390,7030,3790,5410,5408.97,16.62,0,-1380,5490,5450,5410,5370,5330,5430,5350,524,1620,1000,4000,10,1,52420851,2836,7.67,0.47,12,0.05,705.00,11401.00,8420,20240320,-35.75,5010,20241115,7.98,5880,-7.99,20250114,5360,0.93,20250203,8420,-35.75,20240320,5010,7.98,20241115,0.65,N,009290,1000,524 억,,8711549,N,N,0,N,00,N
20250211,120234,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5430,20,2,0.37,111964610,20708,65.10,5420,5440,5390,7030,3790,5410,5406.83,16.62,0,-664,5490,5450,5410,5370,5330,5430,5350,524,1620,1000,4000,10,1,52420851,2846,7.70,0.48,12,0.04,705.00,11401.00,8420,20240320,-35.51,5010,20241115,8.38,5880,-7.65,20250114,5360,1.31,20250203,8420,-35.51,20240320,5010,8.38,20241115,0.65,N,009290,1000,524 억,,8711549,N,N,0,N,00,N
20250211,110235,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5400,-10,5,-0.18,89300920,16522,51.94,5420,5430,5390,7030,3790,5410,5404.97,16.62,0,362,5490,5450,5410,5370,5330,5430,5350,524,1620,1000,4000,10,1,52420851,2831,7.66,0.47,12,0.03,705.00,11401.00,8420,20240320,-35.87,5010,20241115,7.78,5880,-8.16,20250114,5360,0.75,20250203,8420,-35.87,20240320,5010,7.78,20241115,0.65,N,009290,1000,524 억,,8711549,N,N,0,N,00,N
20250211,100235,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5410,0,3,0.00,52166070,9656,30.36,5420,5430,5390,7030,3790,5410,5402.45,16.62,0,-1048,5490,5450,5410,5370,5330,5430,5350,524,1620,1000,4000,10,1,52420851,2836,7.67,0.47,12,0.02,705.00,11401.00,8420,20240320,-35.75,5010,20241115,7.98,5880,-7.99,20250114,5360,0.93,20250203,8420,-35.75,20240320,5010,7.98,20241115,0.65,N,009290,1000,524 억,,8711549,N,N,0,N,00,N
20250211,090235,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5420,10,2,0.18,2140900,395,1.24,5420,5420,5420,7030,3790,5410,5420.00,16.62,0,-56,5490,5450,5410,5370,5330,5430,5350,524,1620,1000,4000,10,1,52420851,2841,7.69,0.48,12,0.00,705.00,11401.00,8420,20240320,-35.63,5010,20241115,8.18,5880,-7.82,20250114,5360,1.12,20250203,8420,-35.63,20240320,5010,8.18,20241115,0.65,N,009290,1000,524 억,,8711549,N,N,0,N,00,N
20250210,160234,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5410,0,3,0.00,171434830,31808,65.01,5430,5450,5370,7030,3790,5410,5389.68,16.63,0,-6931,5570,5490,5450,5370,5330,5470,5350,524,1620,1000,4000,10,1,52420851,2836,7.67,0.47,12,0.06,705.00,11401.00,8420,20240320,-35.75,5010,20241115,7.98,5880,-7.99,20250114,5360,0.93,20250203,8420,-35.75,20240320,5010,7.98,20241115,0.65,N,009290,1000,524 억,,8717971,N,N,2,N,00,N
20250210,150234,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5400,-10,5,-0.18,159591000,29616,60.53,5430,5450,5370,7030,3790,5410,5388.68,16.63,0,-6655,5570,5490,5450,5370,5330,5470,5350,524,1620,1000,4000,10,1,52420851,2831,7.66,0.47,12,0.06,705.00,11401.00,8420,20240320,-35.87,5010,20241115,7.78,5880,-8.16,20250114,5360,0.75,20250203,8420,-35.87,20240320,5010,7.78,20241115,0.65,N,009290,1000,524 억,,8717971,N,N,2,N,00,N
20250210,140234,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5420,10,2,0.18,138137160,25640,52.41,5430,5450,5370,7030,3790,5410,5387.56,16.63,0,-6289,5570,5490,5450,5370,5330,5470,5350,524,1620,1000,4000,10,1,52420851,2841,7.69,0.48,12,0.05,705.00,11401.00,8420,20240320,-35.63,5010,20241115,8.18,5880,-7.82,20250114,5360,1.12,20250203,8420,-35.63,20240320,5010,8.18,20241115,0.65,N,009290,1000,524 억,,8717971,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 20250211 160234 55 60.00 KOSPI 제약 N N N Y 60 N 5450 40 2 0.74 196049060 36237 113.92 5420 5460 5390 7030 3790 5410 5410.08 16.62 0 -3638 5490 5450 5410 5370 5330 5430 5350 524 1620 1000 4000 10 1 52420851 2857 7.73 0.48 12 0.07 705.00 11401.00 8420 20240320 -35.27 5010 20241115 8.78 5880 -7.31 20250114 5360 1.68 20250203 8420 -35.27 20240320 5010 8.78 20241115 0.65 N 009290 1000 524 억 8711549 N N 0 N 00 N
3 20250211 150235 55 60.00 KOSPI 제약 N N N Y 60 N 5420 10 2 0.18 182641110 33772 106.17 5420 5460 5390 7030 3790 5410 5408.06 16.62 0 -3628 5490 5450 5410 5370 5330 5430 5350 524 1620 1000 4000 10 1 52420851 2841 7.69 0.48 12 0.06 705.00 11401.00 8420 20240320 -35.63 5010 20241115 8.18 5880 -7.82 20250114 5360 1.12 20250203 8420 -35.63 20240320 5010 8.18 20241115 0.65 N 009290 1000 524 억 8711549 N N 0 N 00 N
4 20250211 140236 55 60.00 KOSPI 제약 N N N Y 60 N 5410 0 3 0.00 157832950 29186 91.76 5420 5460 5390 7030 3790 5410 5407.83 16.62 0 -2583 5490 5450 5410 5370 5330 5430 5350 524 1620 1000 4000 10 1 52420851 2836 7.67 0.47 12 0.06 705.00 11401.00 8420 20240320 -35.75 5010 20241115 7.98 5880 -7.99 20250114 5360 0.93 20250203 8420 -35.75 20240320 5010 7.98 20241115 0.65 N 009290 1000 524 억 8711549 N N 0 N 00 N
5 20250211 130233 55 60.00 KOSPI 제약 N N N Y 60 N 5410 0 3 0.00 133936950 24762 77.85 5420 5460 5390 7030 3790 5410 5408.97 16.62 0 -1380 5490 5450 5410 5370 5330 5430 5350 524 1620 1000 4000 10 1 52420851 2836 7.67 0.47 12 0.05 705.00 11401.00 8420 20240320 -35.75 5010 20241115 7.98 5880 -7.99 20250114 5360 0.93 20250203 8420 -35.75 20240320 5010 7.98 20241115 0.65 N 009290 1000 524 억 8711549 N N 0 N 00 N
6 20250211 120234 55 60.00 KOSPI 제약 N N N Y 60 N 5430 20 2 0.37 111964610 20708 65.10 5420 5440 5390 7030 3790 5410 5406.83 16.62 0 -664 5490 5450 5410 5370 5330 5430 5350 524 1620 1000 4000 10 1 52420851 2846 7.70 0.48 12 0.04 705.00 11401.00 8420 20240320 -35.51 5010 20241115 8.38 5880 -7.65 20250114 5360 1.31 20250203 8420 -35.51 20240320 5010 8.38 20241115 0.65 N 009290 1000 524 억 8711549 N N 0 N 00 N
7 20250211 110235 55 60.00 KOSPI 제약 N N N Y 60 N 5400 -10 5 -0.18 89300920 16522 51.94 5420 5430 5390 7030 3790 5410 5404.97 16.62 0 362 5490 5450 5410 5370 5330 5430 5350 524 1620 1000 4000 10 1 52420851 2831 7.66 0.47 12 0.03 705.00 11401.00 8420 20240320 -35.87 5010 20241115 7.78 5880 -8.16 20250114 5360 0.75 20250203 8420 -35.87 20240320 5010 7.78 20241115 0.65 N 009290 1000 524 억 8711549 N N 0 N 00 N
8 20250211 100235 55 60.00 KOSPI 제약 N N N Y 60 N 5410 0 3 0.00 52166070 9656 30.36 5420 5430 5390 7030 3790 5410 5402.45 16.62 0 -1048 5490 5450 5410 5370 5330 5430 5350 524 1620 1000 4000 10 1 52420851 2836 7.67 0.47 12 0.02 705.00 11401.00 8420 20240320 -35.75 5010 20241115 7.98 5880 -7.99 20250114 5360 0.93 20250203 8420 -35.75 20240320 5010 7.98 20241115 0.65 N 009290 1000 524 억 8711549 N N 0 N 00 N
9 20250211 090235 55 60.00 KOSPI 제약 N N N Y 60 N 5420 10 2 0.18 2140900 395 1.24 5420 5420 5420 7030 3790 5410 5420.00 16.62 0 -56 5490 5450 5410 5370 5330 5430 5350 524 1620 1000 4000 10 1 52420851 2841 7.69 0.48 12 0.00 705.00 11401.00 8420 20240320 -35.63 5010 20241115 8.18 5880 -7.82 20250114 5360 1.12 20250203 8420 -35.63 20240320 5010 8.18 20241115 0.65 N 009290 1000 524 억 8711549 N N 0 N 00 N
10 20250210 160234 55 60.00 KOSPI 제약 N N N Y 60 N 5410 0 3 0.00 171434830 31808 65.01 5430 5450 5370 7030 3790 5410 5389.68 16.63 0 -6931 5570 5490 5450 5370 5330 5470 5350 524 1620 1000 4000 10 1 52420851 2836 7.67 0.47 12 0.06 705.00 11401.00 8420 20240320 -35.75 5010 20241115 7.98 5880 -7.99 20250114 5360 0.93 20250203 8420 -35.75 20240320 5010 7.98 20241115 0.65 N 009290 1000 524 억 8717971 N N 2 N 00 N
11 20250210 150234 55 60.00 KOSPI 제약 N N N Y 60 N 5400 -10 5 -0.18 159591000 29616 60.53 5430 5450 5370 7030 3790 5410 5388.68 16.63 0 -6655 5570 5490 5450 5370 5330 5470 5350 524 1620 1000 4000 10 1 52420851 2831 7.66 0.47 12 0.06 705.00 11401.00 8420 20240320 -35.87 5010 20241115 7.78 5880 -8.16 20250114 5360 0.75 20250203 8420 -35.87 20240320 5010 7.78 20241115 0.65 N 009290 1000 524 억 8717971 N N 2 N 00 N
12 20250210 140234 55 60.00 KOSPI 제약 N N N Y 60 N 5420 10 2 0.18 138137160 25640 52.41 5430 5450 5370 7030 3790 5410 5387.56 16.63 0 -6289 5570 5490 5450 5370 5330 5470 5350 524 1620 1000 4000 10 1 52420851 2841 7.69 0.48 12 0.05 705.00 11401.00 8420 20240320 -35.63 5010 20241115 8.18 5880 -7.82 20250114 5360 1.12 20250203 8420 -35.63 20240320 5010 8.18 20241115 0.65 N 009290 1000 524 억 8717971 N N 2 N 00 N