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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,160324,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11560,50,2,0.43,214259410,18587,241.20,11600,11640,11500,14960,8060,11510,11527.20,10.92,0,5364,11563,11536,11503,11476,11443,11540,11480,97,3450,500,8510,10,1,18600070,2150,7.22,0.58,12,0.10,1601.00,19778.00,15900,20240626,-27.30,11250,20241209,2.76,12290,-5.94,20250113,11380,1.58,20250218,15900,-27.30,20240626,11250,2.76,20241209,0.63,N,016580,500,97 억,,2030273,N,N,3,N,00,N
20250224,150324,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11530,20,2,0.17,202222450,17543,227.65,11600,11640,11500,14960,8060,11510,11527.24,10.92,0,5116,11563,11536,11503,11476,11443,11540,11480,97,3450,500,8510,10,1,18600070,2145,7.20,0.58,12,0.09,1601.00,19778.00,15900,20240626,-27.48,11250,20241209,2.49,12290,-6.18,20250113,11380,1.32,20250218,15900,-27.48,20240626,11250,2.49,20241209,0.63,N,016580,500,97 억,,2030273,N,N,9,N,00,N
20250224,140325,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11570,60,2,0.52,171211650,14851,192.72,11600,11640,11500,14960,8060,11510,11528.63,10.92,0,4314,11563,11536,11503,11476,11443,11540,11480,97,3450,500,8510,10,1,18600070,2152,7.23,0.58,12,0.08,1601.00,19778.00,15900,20240626,-27.23,11250,20241209,2.84,12290,-5.86,20250113,11380,1.67,20250218,15900,-27.23,20240626,11250,2.84,20241209,0.63,N,016580,500,97 억,,2030273,N,N,9,N,00,N
20250224,130325,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11540,30,2,0.26,167154100,14500,188.17,11600,11640,11500,14960,8060,11510,11527.87,10.92,0,4232,11563,11536,11503,11476,11443,11540,11480,97,3450,500,8510,10,1,18600070,2146,7.21,0.58,12,0.08,1601.00,19778.00,15900,20240626,-27.42,11250,20241209,2.58,12290,-6.10,20250113,11380,1.41,20250218,15900,-27.42,20240626,11250,2.58,20241209,0.63,N,016580,500,97 억,,2030273,N,N,9,N,00,N
20250224,120324,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11550,40,2,0.35,155944850,13528,175.55,11600,11640,11500,14960,8060,11510,11527.56,10.92,0,3990,11563,11536,11503,11476,11443,11540,11480,97,3450,500,8510,10,1,18600070,2148,7.21,0.58,12,0.07,1601.00,19778.00,15900,20240626,-27.36,11250,20241209,2.67,12290,-6.02,20250113,11380,1.49,20250218,15900,-27.36,20240626,11250,2.67,20241209,0.63,N,016580,500,97 억,,2030273,N,N,9,N,00,N
20250224,110324,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11520,10,2,0.09,119150860,10333,134.09,11600,11640,11500,14960,8060,11510,11531.10,10.92,0,2957,11563,11536,11503,11476,11443,11540,11480,97,3450,500,8510,10,1,18600070,2143,7.20,0.58,12,0.06,1601.00,19778.00,15900,20240626,-27.55,11250,20241209,2.40,12290,-6.27,20250113,11380,1.23,20250218,15900,-27.55,20240626,11250,2.40,20241209,0.63,N,016580,500,97 억,,2030273,N,N,9,N,00,N
20250224,100323,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11550,40,2,0.35,39977950,3462,44.93,11600,11640,11510,14960,8060,11510,11547.65,10.92,0,741,11563,11536,11503,11476,11443,11540,11480,97,3450,500,8510,10,1,18600070,2148,7.21,0.58,12,0.02,1601.00,19778.00,15900,20240626,-27.36,11250,20241209,2.67,12290,-6.02,20250113,11380,1.49,20250218,15900,-27.36,20240626,11250,2.67,20241209,0.63,N,016580,500,97 억,,2030273,N,N,9,N,00,N
20250224,090325,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11620,110,2,0.96,10488290,904,11.73,11600,11640,11600,14960,8060,11510,11602.09,10.92,0,-26,11563,11536,11503,11476,11443,11540,11480,97,3450,500,8510,10,1,18600070,2161,7.26,0.59,12,0.00,1601.00,19778.00,15900,20240626,-26.92,11250,20241209,3.29,12290,-5.45,20250113,11380,2.11,20250218,15900,-26.92,20240626,11250,3.29,20241209,0.63,N,016580,500,97 억,,2030273,N,N,9,N,00,N
20250221,160323,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11510,30,2,0.26,88577690,7702,62.80,11510,11530,11470,14920,8040,11480,11500.61,10.90,0,2481,11560,11520,11500,11460,11440,11510,11450,97,3440,500,8490,10,1,18600070,2141,7.19,0.58,12,0.04,1601.00,19778.00,15900,20240626,-27.61,11250,20241209,2.31,12290,-6.35,20250113,11380,1.14,20250218,15900,-27.61,20240626,11250,2.31,20241209,0.63,N,016580,500,97 억,,2028326,N,N,9,N,00,N
20250221,150325,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11510,30,2,0.26,83235060,7238,59.02,11510,11530,11470,14920,8040,11480,11499.73,10.90,0,2535,11560,11520,11500,11460,11440,11510,11450,97,3440,500,8490,10,1,18600070,2141,7.19,0.58,12,0.04,1601.00,19778.00,15900,20240626,-27.61,11250,20241209,2.31,12290,-6.35,20250113,11380,1.14,20250218,15900,-27.61,20240626,11250,2.31,20241209,0.63,N,016580,500,97 억,,2028326,N,N,19,N,00,N
20250221,140323,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11500,20,2,0.17,64585980,5617,45.80,11510,11530,11470,14920,8040,11480,11498.31,10.90,0,1847,11560,11520,11500,11460,11440,11510,11450,97,3440,500,8490,10,1,18600070,2139,7.18,0.58,12,0.03,1601.00,19778.00,15900,20240626,-27.67,11250,20241209,2.22,12290,-6.43,20250113,11380,1.05,20250218,15900,-27.67,20240626,11250,2.22,20241209,0.63,N,016580,500,97 억,,2028326,N,N,19,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 20250224 160324 55 60.00 KOSPI 제약 N N N Y 60 N 11560 50 2 0.43 214259410 18587 241.20 11600 11640 11500 14960 8060 11510 11527.20 10.92 0 5364 11563 11536 11503 11476 11443 11540 11480 97 3450 500 8510 10 1 18600070 2150 7.22 0.58 12 0.10 1601.00 19778.00 15900 20240626 -27.30 11250 20241209 2.76 12290 -5.94 20250113 11380 1.58 20250218 15900 -27.30 20240626 11250 2.76 20241209 0.63 N 016580 500 97 억 2030273 N N 3 N 00 N
3 20250224 150324 55 60.00 KOSPI 제약 N N N Y 60 N 11530 20 2 0.17 202222450 17543 227.65 11600 11640 11500 14960 8060 11510 11527.24 10.92 0 5116 11563 11536 11503 11476 11443 11540 11480 97 3450 500 8510 10 1 18600070 2145 7.20 0.58 12 0.09 1601.00 19778.00 15900 20240626 -27.48 11250 20241209 2.49 12290 -6.18 20250113 11380 1.32 20250218 15900 -27.48 20240626 11250 2.49 20241209 0.63 N 016580 500 97 억 2030273 N N 9 N 00 N
4 20250224 140325 55 60.00 KOSPI 제약 N N N Y 60 N 11570 60 2 0.52 171211650 14851 192.72 11600 11640 11500 14960 8060 11510 11528.63 10.92 0 4314 11563 11536 11503 11476 11443 11540 11480 97 3450 500 8510 10 1 18600070 2152 7.23 0.58 12 0.08 1601.00 19778.00 15900 20240626 -27.23 11250 20241209 2.84 12290 -5.86 20250113 11380 1.67 20250218 15900 -27.23 20240626 11250 2.84 20241209 0.63 N 016580 500 97 억 2030273 N N 9 N 00 N
5 20250224 130325 55 60.00 KOSPI 제약 N N N Y 60 N 11540 30 2 0.26 167154100 14500 188.17 11600 11640 11500 14960 8060 11510 11527.87 10.92 0 4232 11563 11536 11503 11476 11443 11540 11480 97 3450 500 8510 10 1 18600070 2146 7.21 0.58 12 0.08 1601.00 19778.00 15900 20240626 -27.42 11250 20241209 2.58 12290 -6.10 20250113 11380 1.41 20250218 15900 -27.42 20240626 11250 2.58 20241209 0.63 N 016580 500 97 억 2030273 N N 9 N 00 N
6 20250224 120324 55 60.00 KOSPI 제약 N N N Y 60 N 11550 40 2 0.35 155944850 13528 175.55 11600 11640 11500 14960 8060 11510 11527.56 10.92 0 3990 11563 11536 11503 11476 11443 11540 11480 97 3450 500 8510 10 1 18600070 2148 7.21 0.58 12 0.07 1601.00 19778.00 15900 20240626 -27.36 11250 20241209 2.67 12290 -6.02 20250113 11380 1.49 20250218 15900 -27.36 20240626 11250 2.67 20241209 0.63 N 016580 500 97 억 2030273 N N 9 N 00 N
7 20250224 110324 55 60.00 KOSPI 제약 N N N Y 60 N 11520 10 2 0.09 119150860 10333 134.09 11600 11640 11500 14960 8060 11510 11531.10 10.92 0 2957 11563 11536 11503 11476 11443 11540 11480 97 3450 500 8510 10 1 18600070 2143 7.20 0.58 12 0.06 1601.00 19778.00 15900 20240626 -27.55 11250 20241209 2.40 12290 -6.27 20250113 11380 1.23 20250218 15900 -27.55 20240626 11250 2.40 20241209 0.63 N 016580 500 97 억 2030273 N N 9 N 00 N
8 20250224 100323 55 60.00 KOSPI 제약 N N N Y 60 N 11550 40 2 0.35 39977950 3462 44.93 11600 11640 11510 14960 8060 11510 11547.65 10.92 0 741 11563 11536 11503 11476 11443 11540 11480 97 3450 500 8510 10 1 18600070 2148 7.21 0.58 12 0.02 1601.00 19778.00 15900 20240626 -27.36 11250 20241209 2.67 12290 -6.02 20250113 11380 1.49 20250218 15900 -27.36 20240626 11250 2.67 20241209 0.63 N 016580 500 97 억 2030273 N N 9 N 00 N
9 20250224 090325 55 60.00 KOSPI 제약 N N N Y 60 N 11620 110 2 0.96 10488290 904 11.73 11600 11640 11600 14960 8060 11510 11602.09 10.92 0 -26 11563 11536 11503 11476 11443 11540 11480 97 3450 500 8510 10 1 18600070 2161 7.26 0.59 12 0.00 1601.00 19778.00 15900 20240626 -26.92 11250 20241209 3.29 12290 -5.45 20250113 11380 2.11 20250218 15900 -26.92 20240626 11250 3.29 20241209 0.63 N 016580 500 97 억 2030273 N N 9 N 00 N
10 20250221 160323 55 60.00 KOSPI 제약 N N N Y 60 N 11510 30 2 0.26 88577690 7702 62.80 11510 11530 11470 14920 8040 11480 11500.61 10.90 0 2481 11560 11520 11500 11460 11440 11510 11450 97 3440 500 8490 10 1 18600070 2141 7.19 0.58 12 0.04 1601.00 19778.00 15900 20240626 -27.61 11250 20241209 2.31 12290 -6.35 20250113 11380 1.14 20250218 15900 -27.61 20240626 11250 2.31 20241209 0.63 N 016580 500 97 억 2028326 N N 9 N 00 N
11 20250221 150325 55 60.00 KOSPI 제약 N N N Y 60 N 11510 30 2 0.26 83235060 7238 59.02 11510 11530 11470 14920 8040 11480 11499.73 10.90 0 2535 11560 11520 11500 11460 11440 11510 11450 97 3440 500 8490 10 1 18600070 2141 7.19 0.58 12 0.04 1601.00 19778.00 15900 20240626 -27.61 11250 20241209 2.31 12290 -6.35 20250113 11380 1.14 20250218 15900 -27.61 20240626 11250 2.31 20241209 0.63 N 016580 500 97 억 2028326 N N 19 N 00 N
12 20250221 140323 55 60.00 KOSPI 제약 N N N Y 60 N 11500 20 2 0.17 64585980 5617 45.80 11510 11530 11470 14920 8040 11480 11498.31 10.90 0 1847 11560 11520 11500 11460 11440 11510 11450 97 3440 500 8490 10 1 18600070 2139 7.18 0.58 12 0.03 1601.00 19778.00 15900 20240626 -27.67 11250 20241209 2.22 12290 -6.43 20250113 11380 1.05 20250218 15900 -27.67 20240626 11250 2.22 20241209 0.63 N 016580 500 97 억 2028326 N N 19 N 00 N