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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160234,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5600,0,3,0.00,105079795,18782,62.10,5550,5630,5550,7280,3920,5600,5594.71,16.56,0,2386,5660,5630,5580,5550,5500,5645,5565,524,1680,1000,4140,10,1,52420851,2936,7.94,0.49,12,0.04,705.00,11401.00,8420,20240320,-33.49,5010,20241115,11.78,5880,-4.76,20250114,5360,4.48,20250203,8420,-33.49,20240320,5010,11.78,20241115,0.65,N,009290,1000,524 억,,8681877,N,N,5,N,00,N
20250306,150234,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5580,-20,5,-0.36,98591635,17620,58.26,5550,5630,5550,7280,3920,5600,5595.44,16.56,0,2708,5660,5630,5580,5550,5500,5645,5565,524,1680,1000,4140,10,1,52420851,2925,7.91,0.49,12,0.03,705.00,11401.00,8420,20240320,-33.73,5010,20241115,11.38,5880,-5.10,20250114,5360,4.10,20250203,8420,-33.73,20240320,5010,11.38,20241115,0.65,N,009290,1000,524 억,,8681877,N,N,25,N,00,N
20250306,140234,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5590,-10,5,-0.18,91711865,16387,54.18,5550,5630,5550,7280,3920,5600,5596.62,16.56,0,2732,5660,5630,5580,5550,5500,5645,5565,524,1680,1000,4140,10,1,52420851,2930,7.93,0.49,12,0.03,705.00,11401.00,8420,20240320,-33.61,5010,20241115,11.58,5880,-4.93,20250114,5360,4.29,20250203,8420,-33.61,20240320,5010,11.58,20241115,0.65,N,009290,1000,524 억,,8681877,N,N,25,N,00,N
20250306,130233,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5600,0,3,0.00,81663830,14590,48.24,5550,5630,5550,7280,3920,5600,5597.25,16.56,0,2083,5660,5630,5580,5550,5500,5645,5565,524,1680,1000,4140,10,1,52420851,2936,7.94,0.49,12,0.03,705.00,11401.00,8420,20240320,-33.49,5010,20241115,11.78,5880,-4.76,20250114,5360,4.48,20250203,8420,-33.49,20240320,5010,11.78,20241115,0.65,N,009290,1000,524 억,,8681877,N,N,25,N,00,N
20250306,120233,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5620,20,2,0.36,64473310,11522,38.09,5550,5630,5550,7280,3920,5600,5595.67,16.56,0,1643,5660,5630,5580,5550,5500,5645,5565,524,1680,1000,4140,10,1,52420851,2946,7.97,0.49,12,0.02,705.00,11401.00,8420,20240320,-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,,8681877,N,N,25,N,00,N
20250306,110232,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5620,20,2,0.36,48166160,8617,28.49,5550,5630,5550,7280,3920,5600,5589.67,16.56,0,652,5660,5630,5580,5550,5500,5645,5565,524,1680,1000,4140,10,1,52420851,2946,7.97,0.49,12,0.02,705.00,11401.00,8420,20240320,-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,,8681877,N,N,25,N,00,N
20250306,100234,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5610,10,2,0.18,37271260,6675,22.07,5550,5630,5550,7280,3920,5600,5583.71,16.56,0,681,5660,5630,5580,5550,5500,5645,5565,524,1680,1000,4140,10,1,52420851,2941,7.96,0.49,12,0.01,705.00,11401.00,8420,20240320,-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,,8681877,N,N,25,N,00,N
20250306,090234,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5550,-50,5,-0.89,12327390,2221,7.34,5550,5600,5550,7280,3920,5600,5550.38,16.56,0,186,5660,5630,5580,5550,5500,5645,5565,524,1680,1000,4140,10,1,52420851,2909,7.87,0.49,12,0.00,705.00,11401.00,8420,20240320,-34.09,5010,20241115,10.78,5880,-5.61,20250114,5360,3.54,20250203,8420,-34.09,20240320,5010,10.78,20241115,0.65,N,009290,1000,524 억,,8681877,N,N,25,N,00,N
20250305,160232,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5600,70,2,1.27,168439655,30240,57.84,5540,5610,5530,7180,3880,5530,5570.09,16.54,0,9402,5716,5622,5556,5462,5396,5590,5430,524,1650,1000,4090,10,1,52420851,2936,7.94,0.49,12,0.06,705.00,11401.00,8420,20240320,-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,,8672330,N,N,25,N,00,N
20250305,150233,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5600,70,2,1.27,164972965,29621,56.65,5540,5610,5530,7180,3880,5530,5569.46,16.54,0,9264,5716,5622,5556,5462,5396,5590,5430,524,1650,1000,4090,10,1,52420851,2936,7.94,0.49,12,0.06,705.00,11401.00,8420,20240320,-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,,8672330,N,N,0,N,00,N
20250305,140231,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5600,70,2,1.27,143245570,25738,49.23,5540,5600,5530,7180,3880,5530,5565.53,16.54,0,7997,5716,5622,5556,5462,5396,5590,5430,524,1650,1000,4090,10,1,52420851,2936,7.94,0.49,12,0.05,705.00,11401.00,8420,20240320,-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,,8672330,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 20250306 160234 55 60.00 KOSPI 제약 N N N Y 60 N 5600 0 3 0.00 105079795 18782 62.10 5550 5630 5550 7280 3920 5600 5594.71 16.56 0 2386 5660 5630 5580 5550 5500 5645 5565 524 1680 1000 4140 10 1 52420851 2936 7.94 0.49 12 0.04 705.00 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 0.65 N 009290 1000 524 억 8681877 N N 5 N 00 N
3 20250306 150234 55 60.00 KOSPI 제약 N N N Y 60 N 5580 -20 5 -0.36 98591635 17620 58.26 5550 5630 5550 7280 3920 5600 5595.44 16.56 0 2708 5660 5630 5580 5550 5500 5645 5565 524 1680 1000 4140 10 1 52420851 2925 7.91 0.49 12 0.03 705.00 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 0.65 N 009290 1000 524 억 8681877 N N 25 N 00 N
4 20250306 140234 55 60.00 KOSPI 제약 N N N Y 60 N 5590 -10 5 -0.18 91711865 16387 54.18 5550 5630 5550 7280 3920 5600 5596.62 16.56 0 2732 5660 5630 5580 5550 5500 5645 5565 524 1680 1000 4140 10 1 52420851 2930 7.93 0.49 12 0.03 705.00 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 0.65 N 009290 1000 524 억 8681877 N N 25 N 00 N
5 20250306 130233 55 60.00 KOSPI 제약 N N N Y 60 N 5600 0 3 0.00 81663830 14590 48.24 5550 5630 5550 7280 3920 5600 5597.25 16.56 0 2083 5660 5630 5580 5550 5500 5645 5565 524 1680 1000 4140 10 1 52420851 2936 7.94 0.49 12 0.03 705.00 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 0.65 N 009290 1000 524 억 8681877 N N 25 N 00 N
6 20250306 120233 55 60.00 KOSPI 제약 N N N Y 60 N 5620 20 2 0.36 64473310 11522 38.09 5550 5630 5550 7280 3920 5600 5595.67 16.56 0 1643 5660 5630 5580 5550 5500 5645 5565 524 1680 1000 4140 10 1 52420851 2946 7.97 0.49 12 0.02 705.00 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 8681877 N N 25 N 00 N
7 20250306 110232 55 60.00 KOSPI 제약 N N N Y 60 N 5620 20 2 0.36 48166160 8617 28.49 5550 5630 5550 7280 3920 5600 5589.67 16.56 0 652 5660 5630 5580 5550 5500 5645 5565 524 1680 1000 4140 10 1 52420851 2946 7.97 0.49 12 0.02 705.00 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 8681877 N N 25 N 00 N
8 20250306 100234 55 60.00 KOSPI 제약 N N N Y 60 N 5610 10 2 0.18 37271260 6675 22.07 5550 5630 5550 7280 3920 5600 5583.71 16.56 0 681 5660 5630 5580 5550 5500 5645 5565 524 1680 1000 4140 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 8681877 N N 25 N 00 N
9 20250306 090234 55 60.00 KOSPI 제약 N N N Y 60 N 5550 -50 5 -0.89 12327390 2221 7.34 5550 5600 5550 7280 3920 5600 5550.38 16.56 0 186 5660 5630 5580 5550 5500 5645 5565 524 1680 1000 4140 10 1 52420851 2909 7.87 0.49 12 0.00 705.00 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 0.65 N 009290 1000 524 억 8681877 N N 25 N 00 N
10 20250305 160232 55 60.00 KOSPI 제약 N N N Y 60 N 5600 70 2 1.27 168439655 30240 57.84 5540 5610 5530 7180 3880 5530 5570.09 16.54 0 9402 5716 5622 5556 5462 5396 5590 5430 524 1650 1000 4090 10 1 52420851 2936 7.94 0.49 12 0.06 705.00 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 8672330 N N 25 N 00 N
11 20250305 150233 55 60.00 KOSPI 제약 N N N Y 60 N 5600 70 2 1.27 164972965 29621 56.65 5540 5610 5530 7180 3880 5530 5569.46 16.54 0 9264 5716 5622 5556 5462 5396 5590 5430 524 1650 1000 4090 10 1 52420851 2936 7.94 0.49 12 0.06 705.00 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 8672330 N N 0 N 00 N
12 20250305 140231 55 60.00 KOSPI 제약 N N N Y 60 N 5600 70 2 1.27 143245570 25738 49.23 5540 5600 5530 7180 3880 5530 5565.53 16.54 0 7997 5716 5622 5556 5462 5396 5590 5430 524 1650 1000 4090 10 1 52420851 2936 7.94 0.49 12 0.05 705.00 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 8672330 N N 0 N 00 N