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
016580/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
20250211,160313,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11660,60,2,0.52,197061880,16944,132.53,11650,11770,11590,15080,8120,11600,11629.96,10.89,0,-414,11753,11676,11603,11526,11453,11640,11490,97,3480,500,8580,10,1,18600070,2169,7.28,0.59,12,0.09,1601.00,19778.00,15900,20240626,-26.67,11250,20241209,3.64,12290,-5.13,20250113,11500,1.39,20250203,15900,-26.67,20240626,11250,3.64,20241209,0.54,N,016580,500,97 억,,2025662,N,N,0,N,00,N
20250211,150313,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11610,10,2,0.09,128654550,11072,86.60,11650,11770,11590,15080,8120,11600,11619.81,10.89,0,-433,11753,11676,11603,11526,11453,11640,11490,97,3480,500,8580,10,1,18600070,2159,7.25,0.59,12,0.06,1601.00,19778.00,15900,20240626,-26.98,11250,20241209,3.20,12290,-5.53,20250113,11500,0.96,20250203,15900,-26.98,20240626,11250,3.20,20241209,0.54,N,016580,500,97 억,,2025662,N,N,0,N,00,N
20250211,140315,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11590,-10,5,-0.09,116919550,10060,78.69,11650,11770,11590,15080,8120,11600,11622.22,10.89,0,-587,11753,11676,11603,11526,11453,11640,11490,97,3480,500,8580,10,1,18600070,2156,7.24,0.59,12,0.05,1601.00,19778.00,15900,20240626,-27.11,11250,20241209,3.02,12290,-5.70,20250113,11500,0.78,20250203,15900,-27.11,20240626,11250,3.02,20241209,0.54,N,016580,500,97 억,,2025662,N,N,0,N,00,N
20250211,130311,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11620,20,2,0.17,86749660,7461,58.36,11650,11770,11600,15080,8120,11600,11627.08,10.89,0,-527,11753,11676,11603,11526,11453,11640,11490,97,3480,500,8580,10,1,18600070,2161,7.26,0.59,12,0.04,1601.00,19778.00,15900,20240626,-26.92,11250,20241209,3.29,12290,-5.45,20250113,11500,1.04,20250203,15900,-26.92,20240626,11250,3.29,20241209,0.54,N,016580,500,97 억,,2025662,N,N,0,N,00,N
20250211,120313,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11620,20,2,0.17,69188520,5950,46.54,11650,11770,11600,15080,8120,11600,11628.32,10.89,0,-670,11753,11676,11603,11526,11453,11640,11490,97,3480,500,8580,10,1,18600070,2161,7.26,0.59,12,0.03,1601.00,19778.00,15900,20240626,-26.92,11250,20241209,3.29,12290,-5.45,20250113,11500,1.04,20250203,15900,-26.92,20240626,11250,3.29,20241209,0.54,N,016580,500,97 억,,2025662,N,N,0,N,00,N
20250211,110314,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11630,30,2,0.26,41784830,3594,28.11,11650,11770,11600,15080,8120,11600,11626.27,10.89,0,-798,11753,11676,11603,11526,11453,11640,11490,97,3480,500,8580,10,1,18600070,2163,7.26,0.59,12,0.02,1601.00,19778.00,15900,20240626,-26.86,11250,20241209,3.38,12290,-5.37,20250113,11500,1.13,20250203,15900,-26.86,20240626,11250,3.38,20241209,0.54,N,016580,500,97 억,,2025662,N,N,0,N,00,N
20250211,100313,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11640,40,2,0.34,11612540,996,7.79,11650,11770,11620,15080,8120,11600,11659.18,10.89,0,10,11753,11676,11603,11526,11453,11640,11490,97,3480,500,8580,10,1,18600070,2165,7.27,0.59,12,0.01,1601.00,19778.00,15900,20240626,-26.79,11250,20241209,3.47,12290,-5.29,20250113,11500,1.22,20250203,15900,-26.79,20240626,11250,3.47,20241209,0.54,N,016580,500,97 억,,2025662,N,N,0,N,00,N
20250211,090314,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11690,90,2,0.78,2858700,245,1.92,11650,11690,11650,15080,8120,11600,11668.16,10.89,0,-6,11753,11676,11603,11526,11453,11640,11490,97,3480,500,8580,10,1,18600070,2174,7.30,0.59,12,0.00,1601.00,19778.00,15900,20240626,-26.48,11250,20241209,3.91,12290,-4.88,20250113,11500,1.65,20250203,15900,-26.48,20240626,11250,3.91,20241209,0.54,N,016580,500,97 억,,2025662,N,N,0,N,00,N
20250210,160312,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11600,-40,5,-0.34,148205410,12785,192.89,11680,11680,11530,15130,8150,11640,11592.13,10.89,0,-443,11840,11740,11690,11590,11540,11715,11565,97,3490,500,8610,10,1,18600070,2158,7.25,0.59,12,0.07,1601.00,19778.00,15900,20240626,-27.04,11250,20241209,3.11,12290,-5.61,20250113,11500,0.87,20250203,15900,-27.04,20240626,11250,3.11,20241209,0.55,N,016580,500,97 억,,2025762,N,N,1,N,00,N
20250210,150312,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11590,-50,5,-0.43,145003990,12509,188.73,11680,11680,11530,15130,8150,11640,11591.97,10.89,0,-367,11840,11740,11690,11590,11540,11715,11565,97,3490,500,8610,10,1,18600070,2156,7.24,0.59,12,0.07,1601.00,19778.00,15900,20240626,-27.11,11250,20241209,3.02,12290,-5.70,20250113,11500,0.78,20250203,15900,-27.11,20240626,11250,3.02,20241209,0.55,N,016580,500,97 억,,2025762,N,N,1,N,00,N
20250210,140313,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11610,-30,5,-0.26,117321910,10121,152.70,11680,11680,11530,15130,8150,11640,11591.93,10.89,0,-368,11840,11740,11690,11590,11540,11715,11565,97,3490,500,8610,10,1,18600070,2159,7.25,0.59,12,0.05,1601.00,19778.00,15900,20240626,-26.98,11250,20241209,3.20,12290,-5.53,20250113,11500,0.96,20250203,15900,-26.98,20240626,11250,3.20,20241209,0.55,N,016580,500,97 억,,2025762,N,N,1,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 160313 55 60.00 KOSPI 제약 N N N Y 60 N 11660 60 2 0.52 197061880 16944 132.53 11650 11770 11590 15080 8120 11600 11629.96 10.89 0 -414 11753 11676 11603 11526 11453 11640 11490 97 3480 500 8580 10 1 18600070 2169 7.28 0.59 12 0.09 1601.00 19778.00 15900 20240626 -26.67 11250 20241209 3.64 12290 -5.13 20250113 11500 1.39 20250203 15900 -26.67 20240626 11250 3.64 20241209 0.54 N 016580 500 97 억 2025662 N N 0 N 00 N
3 20250211 150313 55 60.00 KOSPI 제약 N N N Y 60 N 11610 10 2 0.09 128654550 11072 86.60 11650 11770 11590 15080 8120 11600 11619.81 10.89 0 -433 11753 11676 11603 11526 11453 11640 11490 97 3480 500 8580 10 1 18600070 2159 7.25 0.59 12 0.06 1601.00 19778.00 15900 20240626 -26.98 11250 20241209 3.20 12290 -5.53 20250113 11500 0.96 20250203 15900 -26.98 20240626 11250 3.20 20241209 0.54 N 016580 500 97 억 2025662 N N 0 N 00 N
4 20250211 140315 55 60.00 KOSPI 제약 N N N Y 60 N 11590 -10 5 -0.09 116919550 10060 78.69 11650 11770 11590 15080 8120 11600 11622.22 10.89 0 -587 11753 11676 11603 11526 11453 11640 11490 97 3480 500 8580 10 1 18600070 2156 7.24 0.59 12 0.05 1601.00 19778.00 15900 20240626 -27.11 11250 20241209 3.02 12290 -5.70 20250113 11500 0.78 20250203 15900 -27.11 20240626 11250 3.02 20241209 0.54 N 016580 500 97 억 2025662 N N 0 N 00 N
5 20250211 130311 55 60.00 KOSPI 제약 N N N Y 60 N 11620 20 2 0.17 86749660 7461 58.36 11650 11770 11600 15080 8120 11600 11627.08 10.89 0 -527 11753 11676 11603 11526 11453 11640 11490 97 3480 500 8580 10 1 18600070 2161 7.26 0.59 12 0.04 1601.00 19778.00 15900 20240626 -26.92 11250 20241209 3.29 12290 -5.45 20250113 11500 1.04 20250203 15900 -26.92 20240626 11250 3.29 20241209 0.54 N 016580 500 97 억 2025662 N N 0 N 00 N
6 20250211 120313 55 60.00 KOSPI 제약 N N N Y 60 N 11620 20 2 0.17 69188520 5950 46.54 11650 11770 11600 15080 8120 11600 11628.32 10.89 0 -670 11753 11676 11603 11526 11453 11640 11490 97 3480 500 8580 10 1 18600070 2161 7.26 0.59 12 0.03 1601.00 19778.00 15900 20240626 -26.92 11250 20241209 3.29 12290 -5.45 20250113 11500 1.04 20250203 15900 -26.92 20240626 11250 3.29 20241209 0.54 N 016580 500 97 억 2025662 N N 0 N 00 N
7 20250211 110314 55 60.00 KOSPI 제약 N N N Y 60 N 11630 30 2 0.26 41784830 3594 28.11 11650 11770 11600 15080 8120 11600 11626.27 10.89 0 -798 11753 11676 11603 11526 11453 11640 11490 97 3480 500 8580 10 1 18600070 2163 7.26 0.59 12 0.02 1601.00 19778.00 15900 20240626 -26.86 11250 20241209 3.38 12290 -5.37 20250113 11500 1.13 20250203 15900 -26.86 20240626 11250 3.38 20241209 0.54 N 016580 500 97 억 2025662 N N 0 N 00 N
8 20250211 100313 55 60.00 KOSPI 제약 N N N Y 60 N 11640 40 2 0.34 11612540 996 7.79 11650 11770 11620 15080 8120 11600 11659.18 10.89 0 10 11753 11676 11603 11526 11453 11640 11490 97 3480 500 8580 10 1 18600070 2165 7.27 0.59 12 0.01 1601.00 19778.00 15900 20240626 -26.79 11250 20241209 3.47 12290 -5.29 20250113 11500 1.22 20250203 15900 -26.79 20240626 11250 3.47 20241209 0.54 N 016580 500 97 억 2025662 N N 0 N 00 N
9 20250211 090314 55 60.00 KOSPI 제약 N N N Y 60 N 11690 90 2 0.78 2858700 245 1.92 11650 11690 11650 15080 8120 11600 11668.16 10.89 0 -6 11753 11676 11603 11526 11453 11640 11490 97 3480 500 8580 10 1 18600070 2174 7.30 0.59 12 0.00 1601.00 19778.00 15900 20240626 -26.48 11250 20241209 3.91 12290 -4.88 20250113 11500 1.65 20250203 15900 -26.48 20240626 11250 3.91 20241209 0.54 N 016580 500 97 억 2025662 N N 0 N 00 N
10 20250210 160312 55 60.00 KOSPI 제약 N N N Y 60 N 11600 -40 5 -0.34 148205410 12785 192.89 11680 11680 11530 15130 8150 11640 11592.13 10.89 0 -443 11840 11740 11690 11590 11540 11715 11565 97 3490 500 8610 10 1 18600070 2158 7.25 0.59 12 0.07 1601.00 19778.00 15900 20240626 -27.04 11250 20241209 3.11 12290 -5.61 20250113 11500 0.87 20250203 15900 -27.04 20240626 11250 3.11 20241209 0.55 N 016580 500 97 억 2025762 N N 1 N 00 N
11 20250210 150312 55 60.00 KOSPI 제약 N N N Y 60 N 11590 -50 5 -0.43 145003990 12509 188.73 11680 11680 11530 15130 8150 11640 11591.97 10.89 0 -367 11840 11740 11690 11590 11540 11715 11565 97 3490 500 8610 10 1 18600070 2156 7.24 0.59 12 0.07 1601.00 19778.00 15900 20240626 -27.11 11250 20241209 3.02 12290 -5.70 20250113 11500 0.78 20250203 15900 -27.11 20240626 11250 3.02 20241209 0.55 N 016580 500 97 억 2025762 N N 1 N 00 N
12 20250210 140313 55 60.00 KOSPI 제약 N N N Y 60 N 11610 -30 5 -0.26 117321910 10121 152.70 11680 11680 11530 15130 8150 11640 11591.93 10.89 0 -368 11840 11740 11690 11590 11540 11715 11565 97 3490 500 8610 10 1 18600070 2159 7.25 0.59 12 0.05 1601.00 19778.00 15900 20240626 -26.98 11250 20241209 3.20 12290 -5.53 20250113 11500 0.96 20250203 15900 -26.98 20240626 11250 3.20 20241209 0.55 N 016580 500 97 억 2025762 N N 1 N 00 N