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
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
20250219,160320,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11510,30,2,0.26,181448000,15807,48.15,11500,11530,11430,14920,8040,11480,11478.97,10.89,0,331,11586,11532,11456,11402,11326,11495,11365,97,3440,500,8490,10,1,18600070,2141,7.19,0.58,12,0.08,1601.00,19778.00,15900,20240626,-27.61,11250,20241209,2.31,12290,-6.35,20250113,11380,1.14,20250218,15900,-27.61,20240626,11250,2.31,20241209,0.60,N,016580,500,97 억,,2025369,N,N,37,N,00,N
20250219,150322,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11490,10,2,0.09,166138070,14476,44.09,11500,11530,11430,14920,8040,11480,11476.79,10.89,0,407,11586,11532,11456,11402,11326,11495,11365,97,3440,500,8490,10,1,18600070,2137,7.18,0.58,12,0.08,1601.00,19778.00,15900,20240626,-27.74,11250,20241209,2.13,12290,-6.51,20250113,11380,0.97,20250218,15900,-27.74,20240626,11250,2.13,20241209,0.60,N,016580,500,97 억,,2025369,N,N,0,N,00,N
20250219,140320,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11480,0,3,0.00,110829220,9651,29.40,11500,11530,11430,14920,8040,11480,11483.70,10.89,0,17,11586,11532,11456,11402,11326,11495,11365,97,3440,500,8490,10,1,18600070,2135,7.17,0.58,12,0.05,1601.00,19778.00,15900,20240626,-27.80,11250,20241209,2.04,12290,-6.59,20250113,11380,0.88,20250218,15900,-27.80,20240626,11250,2.04,20241209,0.60,N,016580,500,97 억,,2025369,N,N,0,N,00,N
20250219,130320,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11500,20,2,0.17,90548280,7887,24.02,11500,11510,11430,14920,8040,11480,11480.70,10.89,0,303,11586,11532,11456,11402,11326,11495,11365,97,3440,500,8490,10,1,18600070,2139,7.18,0.58,12,0.04,1601.00,19778.00,15900,20240626,-27.67,11250,20241209,2.22,12290,-6.43,20250113,11380,1.05,20250218,15900,-27.67,20240626,11250,2.22,20241209,0.60,N,016580,500,97 억,,2025369,N,N,0,N,00,N
20250219,120320,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11500,20,2,0.17,80242690,6991,21.29,11500,11510,11430,14920,8040,11480,11478.00,10.89,0,478,11586,11532,11456,11402,11326,11495,11365,97,3440,500,8490,10,1,18600070,2139,7.18,0.58,12,0.04,1601.00,19778.00,15900,20240626,-27.67,11250,20241209,2.22,12290,-6.43,20250113,11380,1.05,20250218,15900,-27.67,20240626,11250,2.22,20241209,0.60,N,016580,500,97 억,,2025369,N,N,0,N,00,N
20250219,110321,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11490,10,2,0.09,62617260,5458,16.63,11500,11510,11430,14920,8040,11480,11472.57,10.89,0,585,11586,11532,11456,11402,11326,11495,11365,97,3440,500,8490,10,1,18600070,2137,7.18,0.58,12,0.03,1601.00,19778.00,15900,20240626,-27.74,11250,20241209,2.13,12290,-6.51,20250113,11380,0.97,20250218,15900,-27.74,20240626,11250,2.13,20241209,0.60,N,016580,500,97 억,,2025369,N,N,0,N,00,N
20250219,100320,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11500,20,2,0.17,54547520,4756,14.49,11500,11510,11430,14920,8040,11480,11469.20,10.89,0,745,11586,11532,11456,11402,11326,11495,11365,97,3440,500,8490,10,1,18600070,2139,7.18,0.58,12,0.03,1601.00,19778.00,15900,20240626,-27.67,11250,20241209,2.22,12290,-6.43,20250113,11380,1.05,20250218,15900,-27.67,20240626,11250,2.22,20241209,0.60,N,016580,500,97 억,,2025369,N,N,0,N,00,N
20250219,090321,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11470,-10,5,-0.09,2171140,189,0.58,11500,11500,11470,14920,8040,11480,11487.51,10.89,0,-24,11586,11532,11456,11402,11326,11495,11365,97,3440,500,8490,10,1,18600070,2133,7.16,0.58,12,0.00,1601.00,19778.00,15900,20240626,-27.86,11250,20241209,1.96,12290,-6.67,20250113,11380,0.79,20250218,15900,-27.86,20240626,11250,1.96,20241209,0.60,N,016580,500,97 억,,2025369,N,N,0,N,00,N
20250218,160319,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11480,-30,5,-0.26,375492150,32830,141.20,11490,11510,11380,14960,8060,11510,11437.43,10.89,0,388,11636,11572,11526,11462,11416,11550,11440,97,3450,500,8510,10,1,18600070,2135,7.17,0.58,12,0.18,1601.00,19778.00,15900,20240626,-27.80,11250,20241209,2.04,12290,-6.59,20250113,11380,0.88,20250218,15900,-27.80,20240626,11250,2.04,20241209,0.58,N,016580,500,97 억,,2025005,N,N,7,N,00,N
20250218,150320,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11490,-20,5,-0.17,371483930,32481,139.70,11490,11510,11380,14960,8060,11510,11436.96,10.89,0,267,11636,11572,11526,11462,11416,11550,11440,97,3450,500,8510,10,1,18600070,2137,7.18,0.58,12,0.17,1601.00,19778.00,15900,20240626,-27.74,11250,20241209,2.13,12290,-6.51,20250113,11380,0.97,20250218,15900,-27.74,20240626,11250,2.13,20241209,0.58,N,016580,500,97 억,,2025005,N,N,7,N,00,N
20250218,140320,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11430,-80,5,-0.70,354550880,31003,133.34,11490,11510,11380,14960,8060,11510,11436.02,10.89,0,140,11636,11572,11526,11462,11416,11550,11440,97,3450,500,8510,10,1,18600070,2126,7.14,0.58,12,0.17,1601.00,19778.00,15900,20240626,-28.11,11250,20241209,1.60,12290,-7.00,20250113,11380,0.44,20250218,15900,-28.11,20240626,11250,1.60,20241209,0.58,N,016580,500,97 억,,2025005,N,N,7,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 160320 55 60.00 KOSPI 제약 N N N Y 60 N 11510 30 2 0.26 181448000 15807 48.15 11500 11530 11430 14920 8040 11480 11478.97 10.89 0 331 11586 11532 11456 11402 11326 11495 11365 97 3440 500 8490 10 1 18600070 2141 7.19 0.58 12 0.08 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 0.60 N 016580 500 97 억 2025369 N N 37 N 00 N
3 20250219 150322 55 60.00 KOSPI 제약 N N N Y 60 N 11490 10 2 0.09 166138070 14476 44.09 11500 11530 11430 14920 8040 11480 11476.79 10.89 0 407 11586 11532 11456 11402 11326 11495 11365 97 3440 500 8490 10 1 18600070 2137 7.18 0.58 12 0.08 1601.00 19778.00 15900 20240626 -27.74 11250 20241209 2.13 12290 -6.51 20250113 11380 0.97 20250218 15900 -27.74 20240626 11250 2.13 20241209 0.60 N 016580 500 97 억 2025369 N N 0 N 00 N
4 20250219 140320 55 60.00 KOSPI 제약 N N N Y 60 N 11480 0 3 0.00 110829220 9651 29.40 11500 11530 11430 14920 8040 11480 11483.70 10.89 0 17 11586 11532 11456 11402 11326 11495 11365 97 3440 500 8490 10 1 18600070 2135 7.17 0.58 12 0.05 1601.00 19778.00 15900 20240626 -27.80 11250 20241209 2.04 12290 -6.59 20250113 11380 0.88 20250218 15900 -27.80 20240626 11250 2.04 20241209 0.60 N 016580 500 97 억 2025369 N N 0 N 00 N
5 20250219 130320 55 60.00 KOSPI 제약 N N N Y 60 N 11500 20 2 0.17 90548280 7887 24.02 11500 11510 11430 14920 8040 11480 11480.70 10.89 0 303 11586 11532 11456 11402 11326 11495 11365 97 3440 500 8490 10 1 18600070 2139 7.18 0.58 12 0.04 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 0.60 N 016580 500 97 억 2025369 N N 0 N 00 N
6 20250219 120320 55 60.00 KOSPI 제약 N N N Y 60 N 11500 20 2 0.17 80242690 6991 21.29 11500 11510 11430 14920 8040 11480 11478.00 10.89 0 478 11586 11532 11456 11402 11326 11495 11365 97 3440 500 8490 10 1 18600070 2139 7.18 0.58 12 0.04 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 0.60 N 016580 500 97 억 2025369 N N 0 N 00 N
7 20250219 110321 55 60.00 KOSPI 제약 N N N Y 60 N 11490 10 2 0.09 62617260 5458 16.63 11500 11510 11430 14920 8040 11480 11472.57 10.89 0 585 11586 11532 11456 11402 11326 11495 11365 97 3440 500 8490 10 1 18600070 2137 7.18 0.58 12 0.03 1601.00 19778.00 15900 20240626 -27.74 11250 20241209 2.13 12290 -6.51 20250113 11380 0.97 20250218 15900 -27.74 20240626 11250 2.13 20241209 0.60 N 016580 500 97 억 2025369 N N 0 N 00 N
8 20250219 100320 55 60.00 KOSPI 제약 N N N Y 60 N 11500 20 2 0.17 54547520 4756 14.49 11500 11510 11430 14920 8040 11480 11469.20 10.89 0 745 11586 11532 11456 11402 11326 11495 11365 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 0.60 N 016580 500 97 억 2025369 N N 0 N 00 N
9 20250219 090321 55 60.00 KOSPI 제약 N N N Y 60 N 11470 -10 5 -0.09 2171140 189 0.58 11500 11500 11470 14920 8040 11480 11487.51 10.89 0 -24 11586 11532 11456 11402 11326 11495 11365 97 3440 500 8490 10 1 18600070 2133 7.16 0.58 12 0.00 1601.00 19778.00 15900 20240626 -27.86 11250 20241209 1.96 12290 -6.67 20250113 11380 0.79 20250218 15900 -27.86 20240626 11250 1.96 20241209 0.60 N 016580 500 97 억 2025369 N N 0 N 00 N
10 20250218 160319 55 60.00 KOSPI 제약 N N N Y 60 N 11480 -30 5 -0.26 375492150 32830 141.20 11490 11510 11380 14960 8060 11510 11437.43 10.89 0 388 11636 11572 11526 11462 11416 11550 11440 97 3450 500 8510 10 1 18600070 2135 7.17 0.58 12 0.18 1601.00 19778.00 15900 20240626 -27.80 11250 20241209 2.04 12290 -6.59 20250113 11380 0.88 20250218 15900 -27.80 20240626 11250 2.04 20241209 0.58 N 016580 500 97 억 2025005 N N 7 N 00 N
11 20250218 150320 55 60.00 KOSPI 제약 N N N Y 60 N 11490 -20 5 -0.17 371483930 32481 139.70 11490 11510 11380 14960 8060 11510 11436.96 10.89 0 267 11636 11572 11526 11462 11416 11550 11440 97 3450 500 8510 10 1 18600070 2137 7.18 0.58 12 0.17 1601.00 19778.00 15900 20240626 -27.74 11250 20241209 2.13 12290 -6.51 20250113 11380 0.97 20250218 15900 -27.74 20240626 11250 2.13 20241209 0.58 N 016580 500 97 억 2025005 N N 7 N 00 N
12 20250218 140320 55 60.00 KOSPI 제약 N N N Y 60 N 11430 -80 5 -0.70 354550880 31003 133.34 11490 11510 11380 14960 8060 11510 11436.02 10.89 0 140 11636 11572 11526 11462 11416 11550 11440 97 3450 500 8510 10 1 18600070 2126 7.14 0.58 12 0.17 1601.00 19778.00 15900 20240626 -28.11 11250 20241209 1.60 12290 -7.00 20250113 11380 0.44 20250218 15900 -28.11 20240626 11250 1.60 20241209 0.58 N 016580 500 97 억 2025005 N N 7 N 00 N