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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160239,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5620,-10,5,-0.18,546686500,96862,131.43,5630,5700,5540,7310,3950,5630,5644.03,16.61,0,-5522,5763,5696,5593,5526,5423,5730,5560,524,1680,1000,4160,10,1,52420851,2946,7.97,0.49,12,0.18,705.00,11401.00,8420,20240320,-33.25,5010,20241115,12.18,5880,-4.42,20250114,5360,4.85,20250203,8420,-33.25,20240320,5010,12.18,20241115,0.65,N,009290,1000,524 억,,8709104,N,N,52,N,00,N
20250219,150241,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5690,60,2,1.07,503635540,89263,121.12,5630,5700,5540,7310,3950,5630,5642.15,16.61,0,-1470,5763,5696,5593,5526,5423,5730,5560,524,1680,1000,4160,10,1,52420851,2983,8.07,0.50,12,0.17,705.00,11401.00,8420,20240320,-32.42,5010,20241115,13.57,5880,-3.23,20250114,5360,6.16,20250203,8420,-32.42,20240320,5010,13.57,20241115,0.65,N,009290,1000,524 억,,8709104,N,N,0,N,00,N
20250219,140239,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5680,50,2,0.89,418464840,74267,100.77,5630,5700,5540,7310,3950,5630,5634.60,16.61,0,5368,5763,5696,5593,5526,5423,5730,5560,524,1680,1000,4160,10,1,52420851,2978,8.06,0.50,12,0.14,705.00,11401.00,8420,20240320,-32.54,5010,20241115,13.37,5880,-3.40,20250114,5360,5.97,20250203,8420,-32.54,20240320,5010,13.37,20241115,0.65,N,009290,1000,524 억,,8709104,N,N,0,N,00,N
20250219,130240,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5640,10,2,0.18,288078020,51279,69.58,5630,5650,5540,7310,3950,5630,5617.86,16.61,0,1563,5763,5696,5593,5526,5423,5730,5560,524,1680,1000,4160,10,1,52420851,2957,8.00,0.49,12,0.10,705.00,11401.00,8420,20240320,-33.02,5010,20241115,12.57,5880,-4.08,20250114,5360,5.22,20250203,8420,-33.02,20240320,5010,12.57,20241115,0.65,N,009290,1000,524 억,,8709104,N,N,0,N,00,N
20250219,120240,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5630,0,3,0.00,180667940,32156,43.63,5630,5650,5540,7310,3950,5630,5618.48,16.61,0,-4136,5763,5696,5593,5526,5423,5730,5560,524,1680,1000,4160,10,1,52420851,2951,7.99,0.49,12,0.06,705.00,11401.00,8420,20240320,-33.14,5010,20241115,12.38,5880,-4.25,20250114,5360,5.04,20250203,8420,-33.14,20240320,5010,12.38,20241115,0.65,N,009290,1000,524 억,,8709104,N,N,0,N,00,N
20250219,110240,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5630,0,3,0.00,92034550,16429,22.29,5630,5640,5540,7310,3950,5630,5601.96,16.61,0,-843,5763,5696,5593,5526,5423,5730,5560,524,1680,1000,4160,10,1,52420851,2951,7.99,0.49,12,0.03,705.00,11401.00,8420,20240320,-33.14,5010,20241115,12.38,5880,-4.25,20250114,5360,5.04,20250203,8420,-33.14,20240320,5010,12.38,20241115,0.65,N,009290,1000,524 억,,8709104,N,N,0,N,00,N
20250219,100240,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5610,-20,5,-0.36,35627630,6368,8.64,5630,5630,5540,7310,3950,5630,5594.79,16.61,0,-550,5763,5696,5593,5526,5423,5730,5560,524,1680,1000,4160,10,1,52420851,2941,7.96,0.49,12,0.01,705.00,11401.00,8420,20240320,-33.37,5010,20241115,11.98,5880,-4.59,20250114,5360,4.66,20250203,8420,-33.37,20240320,5010,11.98,20241115,0.65,N,009290,1000,524 억,,8709104,N,N,0,N,00,N
20250219,090241,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5560,-70,5,-1.24,7828610,1402,1.90,5630,5630,5540,7310,3950,5630,5583.89,16.61,0,-572,5763,5696,5593,5526,5423,5730,5560,524,1680,1000,4160,10,1,52420851,2915,7.89,0.49,12,0.00,705.00,11401.00,8420,20240320,-33.97,5010,20241115,10.98,5880,-5.44,20250114,5360,3.73,20250203,8420,-33.97,20240320,5010,10.98,20241115,0.65,N,009290,1000,524 억,,8709104,N,N,0,N,00,N
20250218,160239,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5630,110,2,1.99,405262710,72696,129.53,5540,5660,5490,7170,3870,5520,5574.75,16.61,0,-66,5613,5566,5483,5436,5353,5590,5460,524,1650,1000,4080,10,1,52420851,2951,7.99,0.49,12,0.14,705.00,11401.00,8420,20240320,-33.14,5010,20241115,12.38,5880,-4.25,20250114,5360,5.04,20250203,8420,-33.14,20240320,5010,12.38,20241115,0.66,N,009290,1000,524 억,,8709407,N,N,20,N,00,N
20250218,150240,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5630,110,2,1.99,370738640,66557,118.59,5540,5660,5490,7170,3870,5520,5570.25,16.61,0,-13,5613,5566,5483,5436,5353,5590,5460,524,1650,1000,4080,10,1,52420851,2951,7.99,0.49,12,0.13,705.00,11401.00,8420,20240320,-33.14,5010,20241115,12.38,5880,-4.25,20250114,5360,5.04,20250203,8420,-33.14,20240320,5010,12.38,20241115,0.66,N,009290,1000,524 억,,8709407,N,N,20,N,00,N
20250218,140240,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5590,70,2,1.27,255786560,46104,82.15,5540,5610,5490,7170,3870,5520,5548.04,16.61,0,-1019,5613,5566,5483,5436,5353,5590,5460,524,1650,1000,4080,10,1,52420851,2930,7.93,0.49,12,0.09,705.00,11401.00,8420,20240320,-33.61,5010,20241115,11.58,5880,-4.93,20250114,5360,4.29,20250203,8420,-33.61,20240320,5010,11.58,20241115,0.66,N,009290,1000,524 억,,8709407,N,N,20,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 20250219 160239 55 60.00 KOSPI 제약 N N N Y 60 N 5620 -10 5 -0.18 546686500 96862 131.43 5630 5700 5540 7310 3950 5630 5644.03 16.61 0 -5522 5763 5696 5593 5526 5423 5730 5560 524 1680 1000 4160 10 1 52420851 2946 7.97 0.49 12 0.18 705.00 11401.00 8420 20240320 -33.25 5010 20241115 12.18 5880 -4.42 20250114 5360 4.85 20250203 8420 -33.25 20240320 5010 12.18 20241115 0.65 N 009290 1000 524 억 8709104 N N 52 N 00 N
3 20250219 150241 55 60.00 KOSPI 제약 N N N Y 60 N 5690 60 2 1.07 503635540 89263 121.12 5630 5700 5540 7310 3950 5630 5642.15 16.61 0 -1470 5763 5696 5593 5526 5423 5730 5560 524 1680 1000 4160 10 1 52420851 2983 8.07 0.50 12 0.17 705.00 11401.00 8420 20240320 -32.42 5010 20241115 13.57 5880 -3.23 20250114 5360 6.16 20250203 8420 -32.42 20240320 5010 13.57 20241115 0.65 N 009290 1000 524 억 8709104 N N 0 N 00 N
4 20250219 140239 55 60.00 KOSPI 제약 N N N Y 60 N 5680 50 2 0.89 418464840 74267 100.77 5630 5700 5540 7310 3950 5630 5634.60 16.61 0 5368 5763 5696 5593 5526 5423 5730 5560 524 1680 1000 4160 10 1 52420851 2978 8.06 0.50 12 0.14 705.00 11401.00 8420 20240320 -32.54 5010 20241115 13.37 5880 -3.40 20250114 5360 5.97 20250203 8420 -32.54 20240320 5010 13.37 20241115 0.65 N 009290 1000 524 억 8709104 N N 0 N 00 N
5 20250219 130240 55 60.00 KOSPI 제약 N N N Y 60 N 5640 10 2 0.18 288078020 51279 69.58 5630 5650 5540 7310 3950 5630 5617.86 16.61 0 1563 5763 5696 5593 5526 5423 5730 5560 524 1680 1000 4160 10 1 52420851 2957 8.00 0.49 12 0.10 705.00 11401.00 8420 20240320 -33.02 5010 20241115 12.57 5880 -4.08 20250114 5360 5.22 20250203 8420 -33.02 20240320 5010 12.57 20241115 0.65 N 009290 1000 524 억 8709104 N N 0 N 00 N
6 20250219 120240 55 60.00 KOSPI 제약 N N N Y 60 N 5630 0 3 0.00 180667940 32156 43.63 5630 5650 5540 7310 3950 5630 5618.48 16.61 0 -4136 5763 5696 5593 5526 5423 5730 5560 524 1680 1000 4160 10 1 52420851 2951 7.99 0.49 12 0.06 705.00 11401.00 8420 20240320 -33.14 5010 20241115 12.38 5880 -4.25 20250114 5360 5.04 20250203 8420 -33.14 20240320 5010 12.38 20241115 0.65 N 009290 1000 524 억 8709104 N N 0 N 00 N
7 20250219 110240 55 60.00 KOSPI 제약 N N N Y 60 N 5630 0 3 0.00 92034550 16429 22.29 5630 5640 5540 7310 3950 5630 5601.96 16.61 0 -843 5763 5696 5593 5526 5423 5730 5560 524 1680 1000 4160 10 1 52420851 2951 7.99 0.49 12 0.03 705.00 11401.00 8420 20240320 -33.14 5010 20241115 12.38 5880 -4.25 20250114 5360 5.04 20250203 8420 -33.14 20240320 5010 12.38 20241115 0.65 N 009290 1000 524 억 8709104 N N 0 N 00 N
8 20250219 100240 55 60.00 KOSPI 제약 N N N Y 60 N 5610 -20 5 -0.36 35627630 6368 8.64 5630 5630 5540 7310 3950 5630 5594.79 16.61 0 -550 5763 5696 5593 5526 5423 5730 5560 524 1680 1000 4160 10 1 52420851 2941 7.96 0.49 12 0.01 705.00 11401.00 8420 20240320 -33.37 5010 20241115 11.98 5880 -4.59 20250114 5360 4.66 20250203 8420 -33.37 20240320 5010 11.98 20241115 0.65 N 009290 1000 524 억 8709104 N N 0 N 00 N
9 20250219 090241 55 60.00 KOSPI 제약 N N N Y 60 N 5560 -70 5 -1.24 7828610 1402 1.90 5630 5630 5540 7310 3950 5630 5583.89 16.61 0 -572 5763 5696 5593 5526 5423 5730 5560 524 1680 1000 4160 10 1 52420851 2915 7.89 0.49 12 0.00 705.00 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 0.65 N 009290 1000 524 억 8709104 N N 0 N 00 N
10 20250218 160239 55 60.00 KOSPI 제약 N N N Y 60 N 5630 110 2 1.99 405262710 72696 129.53 5540 5660 5490 7170 3870 5520 5574.75 16.61 0 -66 5613 5566 5483 5436 5353 5590 5460 524 1650 1000 4080 10 1 52420851 2951 7.99 0.49 12 0.14 705.00 11401.00 8420 20240320 -33.14 5010 20241115 12.38 5880 -4.25 20250114 5360 5.04 20250203 8420 -33.14 20240320 5010 12.38 20241115 0.66 N 009290 1000 524 억 8709407 N N 20 N 00 N
11 20250218 150240 55 60.00 KOSPI 제약 N N N Y 60 N 5630 110 2 1.99 370738640 66557 118.59 5540 5660 5490 7170 3870 5520 5570.25 16.61 0 -13 5613 5566 5483 5436 5353 5590 5460 524 1650 1000 4080 10 1 52420851 2951 7.99 0.49 12 0.13 705.00 11401.00 8420 20240320 -33.14 5010 20241115 12.38 5880 -4.25 20250114 5360 5.04 20250203 8420 -33.14 20240320 5010 12.38 20241115 0.66 N 009290 1000 524 억 8709407 N N 20 N 00 N
12 20250218 140240 55 60.00 KOSPI 제약 N N N Y 60 N 5590 70 2 1.27 255786560 46104 82.15 5540 5610 5490 7170 3870 5520 5548.04 16.61 0 -1019 5613 5566 5483 5436 5353 5590 5460 524 1650 1000 4080 10 1 52420851 2930 7.93 0.49 12 0.09 705.00 11401.00 8420 20240320 -33.61 5010 20241115 11.58 5880 -4.93 20250114 5360 4.29 20250203 8420 -33.61 20240320 5010 11.58 20241115 0.66 N 009290 1000 524 억 8709407 N N 20 N 00 N