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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160241,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5500,-20,5,-0.36,301473770,54801,148.15,5520,5550,5480,7170,3870,5520,5501.26,16.73,0,-20495,5626,5572,5546,5492,5466,5560,5480,524,1650,1000,4080,10,1,52420851,2883,7.80,0.48,12,0.10,705.00,11401.00,8420,20240320,-34.68,5010,20241115,9.78,5880,-6.46,20250114,5360,2.61,20250203,7980,-31.08,20240322,5010,9.78,20241115,0.64,N,009290,1000,524 억,,8768754,N,N,96,N,00,N
20250321,150241,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5510,-10,5,-0.18,173496640,31535,85.26,5520,5550,5480,7170,3870,5520,5501.72,16.73,0,-5847,5626,5572,5546,5492,5466,5560,5480,524,1650,1000,4080,10,1,52420851,2888,7.82,0.48,12,0.06,705.00,11401.00,8420,20240320,-34.56,5010,20241115,9.98,5880,-6.29,20250114,5360,2.80,20250203,7980,-30.95,20240322,5010,9.98,20241115,0.64,N,009290,1000,524 억,,8768754,N,N,12,N,00,N
20250321,140240,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5530,10,2,0.18,159042790,28916,78.17,5520,5550,5480,7170,3870,5520,5500.17,16.73,0,-4590,5626,5572,5546,5492,5466,5560,5480,524,1650,1000,4080,10,1,52420851,2899,7.84,0.49,12,0.06,705.00,11401.00,8420,20240320,-34.32,5010,20241115,10.38,5880,-5.95,20250114,5360,3.17,20250203,7980,-30.70,20240322,5010,10.38,20241115,0.64,N,009290,1000,524 억,,8768754,N,N,12,N,00,N
20250321,130241,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5510,-10,5,-0.18,144807750,26337,71.20,5520,5550,5480,7170,3870,5520,5498.26,16.73,0,-2486,5626,5572,5546,5492,5466,5560,5480,524,1650,1000,4080,10,1,52420851,2888,7.82,0.48,12,0.05,705.00,11401.00,8420,20240320,-34.56,5010,20241115,9.98,5880,-6.29,20250114,5360,2.80,20250203,7980,-30.95,20240322,5010,9.98,20241115,0.64,N,009290,1000,524 억,,8768754,N,N,12,N,00,N
20250321,120242,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5510,-10,5,-0.18,130797620,23796,64.33,5520,5550,5480,7170,3870,5520,5496.62,16.73,0,-2332,5626,5572,5546,5492,5466,5560,5480,524,1650,1000,4080,10,1,52420851,2888,7.82,0.48,12,0.05,705.00,11401.00,8420,20240320,-34.56,5010,20241115,9.98,5880,-6.29,20250114,5360,2.80,20250203,7980,-30.95,20240322,5010,9.98,20241115,0.64,N,009290,1000,524 억,,8768754,N,N,12,N,00,N
20250321,110241,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5490,-30,5,-0.54,128758640,23426,63.33,5520,5550,5480,7170,3870,5520,5496.40,16.73,0,-2108,5626,5572,5546,5492,5466,5560,5480,524,1650,1000,4080,10,1,52420851,2878,7.79,0.48,12,0.04,705.00,11401.00,8420,20240320,-34.80,5010,20241115,9.58,5880,-6.63,20250114,5360,2.43,20250203,7980,-31.20,20240322,5010,9.58,20241115,0.64,N,009290,1000,524 억,,8768754,N,N,12,N,00,N
20250321,100242,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5510,-10,5,-0.18,58812880,10694,28.91,5520,5550,5480,7170,3870,5520,5499.61,16.73,0,844,5626,5572,5546,5492,5466,5560,5480,524,1650,1000,4080,10,1,52420851,2888,7.82,0.48,12,0.02,705.00,11401.00,8420,20240320,-34.56,5010,20241115,9.98,5880,-6.29,20250114,5360,2.80,20250203,7980,-30.95,20240322,5010,9.98,20241115,0.64,N,009290,1000,524 억,,8768754,N,N,12,N,00,N
20250321,090243,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5550,30,2,0.54,1773030,321,0.87,5520,5550,5520,7170,3870,5520,5523.46,16.73,0,36,5626,5572,5546,5492,5466,5560,5480,524,1650,1000,4080,10,1,52420851,2909,7.87,0.49,12,0.00,705.00,11401.00,8420,20240320,-34.09,5010,20241115,10.78,5880,-5.61,20250114,5360,3.54,20250203,7980,-30.45,20240322,5010,10.78,20241115,0.64,N,009290,1000,524 억,,8768754,N,N,12,N,00,N
20250320,160300,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5520,-50,5,-0.90,205020790,36974,139.27,5570,5600,5520,7240,3900,5570,5545.00,16.74,0,-8772,5610,5590,5560,5540,5510,5600,5550,524,1670,1000,4120,10,1,52420851,2894,7.83,0.48,12,0.07,705.00,11401.00,8420,20240320,-34.44,5010,20241115,10.18,5880,-6.12,20250114,5360,2.99,20250203,8420,-34.44,20240320,5010,10.18,20241115,0.64,N,009290,1000,524 억,,8777624,N,N,12,N,00,N
20250320,150241,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5550,-20,5,-0.36,157583660,28396,106.96,5570,5600,5520,7240,3900,5570,5549.50,16.74,0,-6322,5610,5590,5560,5540,5510,5600,5550,524,1670,1000,4120,10,1,52420851,2909,7.87,0.49,12,0.05,705.00,11401.00,8420,20240320,-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,,8777624,N,N,6,N,00,N
20250320,140242,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5550,-20,5,-0.36,121646800,21909,82.52,5570,5600,5520,7240,3900,5570,5552.37,16.74,0,-5990,5610,5590,5560,5540,5510,5600,5550,524,1670,1000,4120,10,1,52420851,2909,7.87,0.49,12,0.04,705.00,11401.00,8420,20240320,-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,,8777624,N,N,6,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 20250321 160241 55 60.00 KOSPI 제약 N N N Y 60 N 5500 -20 5 -0.36 301473770 54801 148.15 5520 5550 5480 7170 3870 5520 5501.26 16.73 0 -20495 5626 5572 5546 5492 5466 5560 5480 524 1650 1000 4080 10 1 52420851 2883 7.80 0.48 12 0.10 705.00 11401.00 8420 20240320 -34.68 5010 20241115 9.78 5880 -6.46 20250114 5360 2.61 20250203 7980 -31.08 20240322 5010 9.78 20241115 0.64 N 009290 1000 524 억 8768754 N N 96 N 00 N
3 20250321 150241 55 60.00 KOSPI 제약 N N N Y 60 N 5510 -10 5 -0.18 173496640 31535 85.26 5520 5550 5480 7170 3870 5520 5501.72 16.73 0 -5847 5626 5572 5546 5492 5466 5560 5480 524 1650 1000 4080 10 1 52420851 2888 7.82 0.48 12 0.06 705.00 11401.00 8420 20240320 -34.56 5010 20241115 9.98 5880 -6.29 20250114 5360 2.80 20250203 7980 -30.95 20240322 5010 9.98 20241115 0.64 N 009290 1000 524 억 8768754 N N 12 N 00 N
4 20250321 140240 55 60.00 KOSPI 제약 N N N Y 60 N 5530 10 2 0.18 159042790 28916 78.17 5520 5550 5480 7170 3870 5520 5500.17 16.73 0 -4590 5626 5572 5546 5492 5466 5560 5480 524 1650 1000 4080 10 1 52420851 2899 7.84 0.49 12 0.06 705.00 11401.00 8420 20240320 -34.32 5010 20241115 10.38 5880 -5.95 20250114 5360 3.17 20250203 7980 -30.70 20240322 5010 10.38 20241115 0.64 N 009290 1000 524 억 8768754 N N 12 N 00 N
5 20250321 130241 55 60.00 KOSPI 제약 N N N Y 60 N 5510 -10 5 -0.18 144807750 26337 71.20 5520 5550 5480 7170 3870 5520 5498.26 16.73 0 -2486 5626 5572 5546 5492 5466 5560 5480 524 1650 1000 4080 10 1 52420851 2888 7.82 0.48 12 0.05 705.00 11401.00 8420 20240320 -34.56 5010 20241115 9.98 5880 -6.29 20250114 5360 2.80 20250203 7980 -30.95 20240322 5010 9.98 20241115 0.64 N 009290 1000 524 억 8768754 N N 12 N 00 N
6 20250321 120242 55 60.00 KOSPI 제약 N N N Y 60 N 5510 -10 5 -0.18 130797620 23796 64.33 5520 5550 5480 7170 3870 5520 5496.62 16.73 0 -2332 5626 5572 5546 5492 5466 5560 5480 524 1650 1000 4080 10 1 52420851 2888 7.82 0.48 12 0.05 705.00 11401.00 8420 20240320 -34.56 5010 20241115 9.98 5880 -6.29 20250114 5360 2.80 20250203 7980 -30.95 20240322 5010 9.98 20241115 0.64 N 009290 1000 524 억 8768754 N N 12 N 00 N
7 20250321 110241 55 60.00 KOSPI 제약 N N N Y 60 N 5490 -30 5 -0.54 128758640 23426 63.33 5520 5550 5480 7170 3870 5520 5496.40 16.73 0 -2108 5626 5572 5546 5492 5466 5560 5480 524 1650 1000 4080 10 1 52420851 2878 7.79 0.48 12 0.04 705.00 11401.00 8420 20240320 -34.80 5010 20241115 9.58 5880 -6.63 20250114 5360 2.43 20250203 7980 -31.20 20240322 5010 9.58 20241115 0.64 N 009290 1000 524 억 8768754 N N 12 N 00 N
8 20250321 100242 55 60.00 KOSPI 제약 N N N Y 60 N 5510 -10 5 -0.18 58812880 10694 28.91 5520 5550 5480 7170 3870 5520 5499.61 16.73 0 844 5626 5572 5546 5492 5466 5560 5480 524 1650 1000 4080 10 1 52420851 2888 7.82 0.48 12 0.02 705.00 11401.00 8420 20240320 -34.56 5010 20241115 9.98 5880 -6.29 20250114 5360 2.80 20250203 7980 -30.95 20240322 5010 9.98 20241115 0.64 N 009290 1000 524 억 8768754 N N 12 N 00 N
9 20250321 090243 55 60.00 KOSPI 제약 N N N Y 60 N 5550 30 2 0.54 1773030 321 0.87 5520 5550 5520 7170 3870 5520 5523.46 16.73 0 36 5626 5572 5546 5492 5466 5560 5480 524 1650 1000 4080 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 7980 -30.45 20240322 5010 10.78 20241115 0.64 N 009290 1000 524 억 8768754 N N 12 N 00 N
10 20250320 160300 55 60.00 KOSPI 제약 N N N Y 60 N 5520 -50 5 -0.90 205020790 36974 139.27 5570 5600 5520 7240 3900 5570 5545.00 16.74 0 -8772 5610 5590 5560 5540 5510 5600 5550 524 1670 1000 4120 10 1 52420851 2894 7.83 0.48 12 0.07 705.00 11401.00 8420 20240320 -34.44 5010 20241115 10.18 5880 -6.12 20250114 5360 2.99 20250203 8420 -34.44 20240320 5010 10.18 20241115 0.64 N 009290 1000 524 억 8777624 N N 12 N 00 N
11 20250320 150241 55 60.00 KOSPI 제약 N N N Y 60 N 5550 -20 5 -0.36 157583660 28396 106.96 5570 5600 5520 7240 3900 5570 5549.50 16.74 0 -6322 5610 5590 5560 5540 5510 5600 5550 524 1670 1000 4120 10 1 52420851 2909 7.87 0.49 12 0.05 705.00 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 8777624 N N 6 N 00 N
12 20250320 140242 55 60.00 KOSPI 제약 N N N Y 60 N 5550 -20 5 -0.36 121646800 21909 82.52 5570 5600 5520 7240 3900 5570 5552.37 16.74 0 -5990 5610 5590 5560 5540 5510 5600 5550 524 1670 1000 4120 10 1 52420851 2909 7.87 0.49 12 0.04 705.00 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 8777624 N N 6 N 00 N