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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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-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
20250317,160240,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5560,30,2,0.54,191923220,34610,72.05,5540,5600,5510,7180,3880,5530,5545.31,16.72,0,5541,5683,5606,5553,5476,5423,5580,5450,524,1650,1000,4090,10,1,52420851,2915,7.89,0.49,12,0.07,705.00,11401.00,8420,20240320,-33.97,5010,20241115,10.98,5880,-5.44,20250114,5360,3.73,20250203,8420,-33.97,20240320,5010,10.98,20241115,0.64,N,009290,1000,524 억,,8763988,N,N,14,N,00,N
20250317,150240,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5570,40,2,0.72,174046730,31383,65.33,5540,5600,5510,7180,3880,5530,5545.89,16.72,0,5513,5683,5606,5553,5476,5423,5580,5450,524,1650,1000,4090,10,1,52420851,2920,7.90,0.49,12,0.06,705.00,11401.00,8420,20240320,-33.85,5010,20241115,11.18,5880,-5.27,20250114,5360,3.92,20250203,8420,-33.85,20240320,5010,11.18,20241115,0.64,N,009290,1000,524 억,,8763988,N,N,17,N,00,N
20250317,140240,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5530,0,3,0.00,146729970,26469,55.10,5540,5600,5510,7180,3880,5530,5543.46,16.72,0,7279,5683,5606,5553,5476,5423,5580,5450,524,1650,1000,4090,10,1,52420851,2899,7.84,0.49,12,0.05,705.00,11401.00,8420,20240320,-34.32,5010,20241115,10.38,5880,-5.95,20250114,5360,3.17,20250203,8420,-34.32,20240320,5010,10.38,20241115,0.64,N,009290,1000,524 억,,8763988,N,N,17,N,00,N
20250317,130239,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5530,0,3,0.00,105066340,18945,39.44,5540,5600,5510,7180,3880,5530,5545.86,16.72,0,2268,5683,5606,5553,5476,5423,5580,5450,524,1650,1000,4090,10,1,52420851,2899,7.84,0.49,12,0.04,705.00,11401.00,8420,20240320,-34.32,5010,20241115,10.38,5880,-5.95,20250114,5360,3.17,20250203,8420,-34.32,20240320,5010,10.38,20241115,0.64,N,009290,1000,524 억,,8763988,N,N,17,N,00,N
20250317,120239,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5570,40,2,0.72,92630280,16702,34.77,5540,5600,5510,7180,3880,5530,5546.06,16.72,0,2625,5683,5606,5553,5476,5423,5580,5450,524,1650,1000,4090,10,1,52420851,2920,7.90,0.49,12,0.03,705.00,11401.00,8420,20240320,-33.85,5010,20241115,11.18,5880,-5.27,20250114,5360,3.92,20250203,8420,-33.85,20240320,5010,11.18,20241115,0.64,N,009290,1000,524 억,,8763988,N,N,17,N,00,N
20250317,110239,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5570,40,2,0.72,89433120,16126,33.57,5540,5600,5510,7180,3880,5530,5545.90,16.72,0,2988,5683,5606,5553,5476,5423,5580,5450,524,1650,1000,4090,10,1,52420851,2920,7.90,0.49,12,0.03,705.00,11401.00,8420,20240320,-33.85,5010,20241115,11.18,5880,-5.27,20250114,5360,3.92,20250203,8420,-33.85,20240320,5010,11.18,20241115,0.64,N,009290,1000,524 억,,8763988,N,N,17,N,00,N
20250317,100241,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5550,20,2,0.36,23150620,4176,8.69,5540,5580,5510,7180,3880,5530,5543.73,16.72,0,1455,5683,5606,5553,5476,5423,5580,5450,524,1650,1000,4090,10,1,52420851,2909,7.87,0.49,12,0.01,705.00,11401.00,8420,20240320,-34.09,5010,20241115,10.78,5880,-5.61,20250114,5360,3.54,20250203,8420,-34.09,20240320,5010,10.78,20241115,0.64,N,009290,1000,524 억,,8763988,N,N,17,N,00,N
20250317,090240,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5580,50,2,0.90,394360,71,0.15,5540,5580,5540,7180,3880,5530,5554.37,16.72,0,-5,5683,5606,5553,5476,5423,5580,5450,524,1650,1000,4090,10,1,52420851,2925,7.91,0.49,12,0.00,705.00,11401.00,8420,20240320,-33.73,5010,20241115,11.38,5880,-5.10,20250114,5360,4.10,20250203,8420,-33.73,20240320,5010,11.38,20241115,0.64,N,009290,1000,524 억,,8763988,N,N,17,N,00,N
20250314,160239,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5530,-40,5,-0.72,265561110,47682,160.43,5580,5630,5500,7240,3900,5570,5569.47,16.73,0,-5405,5703,5636,5603,5536,5503,5620,5520,524,1670,1000,4120,10,1,52420851,2899,7.84,0.49,12,0.09,705.00,11401.00,8420,20240320,-34.32,5010,20241115,10.38,5880,-5.95,20250114,5360,3.17,20250203,8420,-34.32,20240320,5010,10.38,20241115,0.64,N,009290,1000,524 억,,8770112,N,N,17,N,00,N
20250314,150241,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5600,30,2,0.54,194465230,34888,117.39,5580,5630,5500,7240,3900,5570,5573.99,16.73,0,-6267,5703,5636,5603,5536,5503,5620,5520,524,1670,1000,4120,10,1,52420851,2936,7.94,0.49,12,0.07,705.00,11401.00,8420,20240320,-33.49,5010,20241115,11.78,5880,-4.76,20250114,5360,4.48,20250203,8420,-33.49,20240320,5010,11.78,20241115,0.64,N,009290,1000,524 억,,8770112,N,N,152,N,00,N
20250314,140238,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5570,0,3,0.00,156979590,28144,94.69,5580,5630,5500,7240,3900,5570,5577.73,16.73,0,-3637,5703,5636,5603,5536,5503,5620,5520,524,1670,1000,4120,10,1,52420851,2920,7.90,0.49,12,0.05,705.00,11401.00,8420,20240320,-33.85,5010,20241115,11.18,5880,-5.27,20250114,5360,3.92,20250203,8420,-33.85,20240320,5010,11.18,20241115,0.64,N,009290,1000,524 억,,8770112,N,N,152,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 20250317 160240 55 60.00 KOSPI 제약 N N N Y 60 N 5560 30 2 0.54 191923220 34610 72.05 5540 5600 5510 7180 3880 5530 5545.31 16.72 0 5541 5683 5606 5553 5476 5423 5580 5450 524 1650 1000 4090 10 1 52420851 2915 7.89 0.49 12 0.07 705.00 11401.00 8420 20240320 -33.97 5010 20241115 10.98 5880 -5.44 20250114 5360 3.73 20250203 8420 -33.97 20240320 5010 10.98 20241115 0.64 N 009290 1000 524 억 8763988 N N 14 N 00 N
3 20250317 150240 55 60.00 KOSPI 제약 N N N Y 60 N 5570 40 2 0.72 174046730 31383 65.33 5540 5600 5510 7180 3880 5530 5545.89 16.72 0 5513 5683 5606 5553 5476 5423 5580 5450 524 1650 1000 4090 10 1 52420851 2920 7.90 0.49 12 0.06 705.00 11401.00 8420 20240320 -33.85 5010 20241115 11.18 5880 -5.27 20250114 5360 3.92 20250203 8420 -33.85 20240320 5010 11.18 20241115 0.64 N 009290 1000 524 억 8763988 N N 17 N 00 N
4 20250317 140240 55 60.00 KOSPI 제약 N N N Y 60 N 5530 0 3 0.00 146729970 26469 55.10 5540 5600 5510 7180 3880 5530 5543.46 16.72 0 7279 5683 5606 5553 5476 5423 5580 5450 524 1650 1000 4090 10 1 52420851 2899 7.84 0.49 12 0.05 705.00 11401.00 8420 20240320 -34.32 5010 20241115 10.38 5880 -5.95 20250114 5360 3.17 20250203 8420 -34.32 20240320 5010 10.38 20241115 0.64 N 009290 1000 524 억 8763988 N N 17 N 00 N
5 20250317 130239 55 60.00 KOSPI 제약 N N N Y 60 N 5530 0 3 0.00 105066340 18945 39.44 5540 5600 5510 7180 3880 5530 5545.86 16.72 0 2268 5683 5606 5553 5476 5423 5580 5450 524 1650 1000 4090 10 1 52420851 2899 7.84 0.49 12 0.04 705.00 11401.00 8420 20240320 -34.32 5010 20241115 10.38 5880 -5.95 20250114 5360 3.17 20250203 8420 -34.32 20240320 5010 10.38 20241115 0.64 N 009290 1000 524 억 8763988 N N 17 N 00 N
6 20250317 120239 55 60.00 KOSPI 제약 N N N Y 60 N 5570 40 2 0.72 92630280 16702 34.77 5540 5600 5510 7180 3880 5530 5546.06 16.72 0 2625 5683 5606 5553 5476 5423 5580 5450 524 1650 1000 4090 10 1 52420851 2920 7.90 0.49 12 0.03 705.00 11401.00 8420 20240320 -33.85 5010 20241115 11.18 5880 -5.27 20250114 5360 3.92 20250203 8420 -33.85 20240320 5010 11.18 20241115 0.64 N 009290 1000 524 억 8763988 N N 17 N 00 N
7 20250317 110239 55 60.00 KOSPI 제약 N N N Y 60 N 5570 40 2 0.72 89433120 16126 33.57 5540 5600 5510 7180 3880 5530 5545.90 16.72 0 2988 5683 5606 5553 5476 5423 5580 5450 524 1650 1000 4090 10 1 52420851 2920 7.90 0.49 12 0.03 705.00 11401.00 8420 20240320 -33.85 5010 20241115 11.18 5880 -5.27 20250114 5360 3.92 20250203 8420 -33.85 20240320 5010 11.18 20241115 0.64 N 009290 1000 524 억 8763988 N N 17 N 00 N
8 20250317 100241 55 60.00 KOSPI 제약 N N N Y 60 N 5550 20 2 0.36 23150620 4176 8.69 5540 5580 5510 7180 3880 5530 5543.73 16.72 0 1455 5683 5606 5553 5476 5423 5580 5450 524 1650 1000 4090 10 1 52420851 2909 7.87 0.49 12 0.01 705.00 11401.00 8420 20240320 -34.09 5010 20241115 10.78 5880 -5.61 20250114 5360 3.54 20250203 8420 -34.09 20240320 5010 10.78 20241115 0.64 N 009290 1000 524 억 8763988 N N 17 N 00 N
9 20250317 090240 55 60.00 KOSPI 제약 N N N Y 60 N 5580 50 2 0.90 394360 71 0.15 5540 5580 5540 7180 3880 5530 5554.37 16.72 0 -5 5683 5606 5553 5476 5423 5580 5450 524 1650 1000 4090 10 1 52420851 2925 7.91 0.49 12 0.00 705.00 11401.00 8420 20240320 -33.73 5010 20241115 11.38 5880 -5.10 20250114 5360 4.10 20250203 8420 -33.73 20240320 5010 11.38 20241115 0.64 N 009290 1000 524 억 8763988 N N 17 N 00 N
10 20250314 160239 55 60.00 KOSPI 제약 N N N Y 60 N 5530 -40 5 -0.72 265561110 47682 160.43 5580 5630 5500 7240 3900 5570 5569.47 16.73 0 -5405 5703 5636 5603 5536 5503 5620 5520 524 1670 1000 4120 10 1 52420851 2899 7.84 0.49 12 0.09 705.00 11401.00 8420 20240320 -34.32 5010 20241115 10.38 5880 -5.95 20250114 5360 3.17 20250203 8420 -34.32 20240320 5010 10.38 20241115 0.64 N 009290 1000 524 억 8770112 N N 17 N 00 N
11 20250314 150241 55 60.00 KOSPI 제약 N N N Y 60 N 5600 30 2 0.54 194465230 34888 117.39 5580 5630 5500 7240 3900 5570 5573.99 16.73 0 -6267 5703 5636 5603 5536 5503 5620 5520 524 1670 1000 4120 10 1 52420851 2936 7.94 0.49 12 0.07 705.00 11401.00 8420 20240320 -33.49 5010 20241115 11.78 5880 -4.76 20250114 5360 4.48 20250203 8420 -33.49 20240320 5010 11.78 20241115 0.64 N 009290 1000 524 억 8770112 N N 152 N 00 N
12 20250314 140238 55 60.00 KOSPI 제약 N N N Y 60 N 5570 0 3 0.00 156979590 28144 94.69 5580 5630 5500 7240 3900 5570 5577.73 16.73 0 -3637 5703 5636 5603 5536 5503 5620 5520 524 1670 1000 4120 10 1 52420851 2920 7.90 0.49 12 0.05 705.00 11401.00 8420 20240320 -33.85 5010 20241115 11.18 5880 -5.27 20250114 5360 3.92 20250203 8420 -33.85 20240320 5010 11.18 20241115 0.64 N 009290 1000 524 억 8770112 N N 152 N 00 N