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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
016580/price/prices-20250401.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
20250411,160310,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11340,450,2,4.13,477506185,42568,357.05,10890,11480,10780,14150,7630,10890,11217.49,11.40,0,2966,11103,10996,10863,10756,10623,11050,10810,97,3260,500,8050,10,1,18600070,2109,9.02,0.55,12,0.23,1257.00,20735.00,15900,20240626,-28.68,10530,20250409,7.69,12290,-7.73,20250113,10530,7.69,20250409,15900,-28.68,20240626,10530,7.69,20250409,0.62,Y,016580,500,97 억,,2119888,N,N,2290,N,00,N
20250411,150312,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11270,380,2,3.49,462578405,41235,345.87,10890,11480,10780,14150,7630,10890,11218.10,11.40,0,2834,11103,10996,10863,10756,10623,11050,10810,97,3260,500,8050,10,1,18600070,2096,8.97,0.54,12,0.22,1257.00,20735.00,15900,20240626,-29.12,10530,20250409,7.03,12290,-8.30,20250113,10530,7.03,20250409,15900,-29.12,20240626,10530,7.03,20250409,0.62,Y,016580,500,97 억,,2119888,N,N,13,N,00,N
20250411,140312,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11375,485,2,4.45,286592210,25759,216.06,10890,11480,10780,14150,7630,10890,11125.91,11.40,0,3780,11103,10996,10863,10756,10623,11050,10810,97,3260,500,8050,10,1,18600070,2116,9.05,0.55,12,0.14,1257.00,20735.00,15900,20240626,-28.46,10530,20250409,8.02,12290,-7.45,20250113,10530,8.02,20250409,15900,-28.46,20240626,10530,8.02,20250409,0.62,Y,016580,500,97 억,,2119888,N,N,13,N,00,N
20250411,130313,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10910,20,2,0.18,110319600,10179,85.38,10890,10910,10780,14150,7630,10890,10837.96,11.40,0,5302,11103,10996,10863,10756,10623,11050,10810,97,3260,500,8050,10,1,18600070,2029,8.68,0.53,12,0.05,1257.00,20735.00,15900,20240626,-31.38,10530,20250409,3.61,12290,-11.23,20250113,10530,3.61,20250409,15900,-31.38,20240626,10530,3.61,20250409,0.62,Y,016580,500,97 억,,2119888,N,N,13,N,00,N
20250411,120313,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10850,-40,5,-0.37,87414170,8072,67.71,10890,10890,10780,14150,7630,10890,10829.31,11.40,0,3455,11103,10996,10863,10756,10623,11050,10810,97,3260,500,8050,10,1,18600070,2018,8.63,0.52,12,0.04,1257.00,20735.00,15900,20240626,-31.76,10530,20250409,3.04,12290,-11.72,20250113,10530,3.04,20250409,15900,-31.76,20240626,10530,3.04,20250409,0.62,Y,016580,500,97 억,,2119888,N,N,13,N,00,N
20250411,110311,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10850,-40,5,-0.37,59125190,5460,45.80,10890,10890,10780,14150,7630,10890,10828.79,11.40,0,2168,11103,10996,10863,10756,10623,11050,10810,97,3260,500,8050,10,1,18600070,2018,8.63,0.52,12,0.03,1257.00,20735.00,15900,20240626,-31.76,10530,20250409,3.04,12290,-11.72,20250113,10530,3.04,20250409,15900,-31.76,20240626,10530,3.04,20250409,0.62,Y,016580,500,97 억,,2119888,N,N,13,N,00,N
20250411,100313,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10850,-40,5,-0.37,37238740,3442,28.87,10890,10890,10780,14150,7630,10890,10818.93,11.40,0,1226,11103,10996,10863,10756,10623,11050,10810,97,3260,500,8050,10,1,18600070,2018,8.63,0.52,12,0.02,1257.00,20735.00,15900,20240626,-31.76,10530,20250409,3.04,12290,-11.72,20250113,10530,3.04,20250409,15900,-31.76,20240626,10530,3.04,20250409,0.62,Y,016580,500,97 억,,2119888,N,N,13,N,00,N
20250411,090314,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10890,0,3,0.00,370260,34,0.29,10890,10890,10890,14150,7630,10890,10890.00,11.40,0,0,11103,10996,10863,10756,10623,11050,10810,97,3260,500,8050,10,1,18600070,2026,8.66,0.53,12,0.00,1257.00,20735.00,15900,20240626,-31.51,10530,20250409,3.42,12290,-11.39,20250113,10530,3.42,20250409,15900,-31.51,20240626,10530,3.42,20250409,0.62,Y,016580,500,97 억,,2119888,N,N,13,N,00,N
20250410,160310,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10890,330,2,3.12,129395130,11922,71.22,10770,10970,10730,13720,7400,10560,10853.48,11.37,0,4288,10846,10702,10616,10472,10386,10660,10430,97,3160,500,7810,10,1,18600070,2026,8.66,0.53,12,0.06,1257.00,20735.00,15900,20240626,-31.51,10530,20250409,3.42,12290,-11.39,20250113,10530,3.42,20250409,15900,-31.51,20240626,10530,3.42,20250409,0.61,Y,016580,500,97 억,,2115746,N,N,13,N,00,N
20250410,150311,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10910,350,2,3.31,125495940,11564,69.08,10770,10970,10730,13720,7400,10560,10852.30,11.37,0,4190,10846,10702,10616,10472,10386,10660,10430,97,3160,500,7810,10,1,18600070,2029,8.68,0.53,12,0.06,1257.00,20735.00,15900,20240626,-31.38,10530,20250409,3.61,12290,-11.23,20250113,10530,3.61,20250409,15900,-31.38,20240626,10530,3.61,20250409,0.61,Y,016580,500,97 억,,2115746,N,N,1228,N,00,N
20250410,140311,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10940,380,2,3.60,106402220,9815,58.64,10770,10940,10730,13720,7400,10560,10840.78,11.37,0,4075,10846,10702,10616,10472,10386,10660,10430,97,3160,500,7810,10,1,18600070,2035,8.70,0.53,12,0.05,1257.00,20735.00,15900,20240626,-31.19,10530,20250409,3.89,12290,-10.98,20250113,10530,3.89,20250409,15900,-31.19,20240626,10530,3.89,20250409,0.61,Y,016580,500,97 억,,2115746,N,N,1228,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 20250411 160310 55 60.00 KOSPI 제약 N N N Y 60 N 11340 450 2 4.13 477506185 42568 357.05 10890 11480 10780 14150 7630 10890 11217.49 11.40 0 2966 11103 10996 10863 10756 10623 11050 10810 97 3260 500 8050 10 1 18600070 2109 9.02 0.55 12 0.23 1257.00 20735.00 15900 20240626 -28.68 10530 20250409 7.69 12290 -7.73 20250113 10530 7.69 20250409 15900 -28.68 20240626 10530 7.69 20250409 0.62 Y 016580 500 97 억 2119888 N N 2290 N 00 N
3 20250411 150312 55 60.00 KOSPI 제약 N N N Y 60 N 11270 380 2 3.49 462578405 41235 345.87 10890 11480 10780 14150 7630 10890 11218.10 11.40 0 2834 11103 10996 10863 10756 10623 11050 10810 97 3260 500 8050 10 1 18600070 2096 8.97 0.54 12 0.22 1257.00 20735.00 15900 20240626 -29.12 10530 20250409 7.03 12290 -8.30 20250113 10530 7.03 20250409 15900 -29.12 20240626 10530 7.03 20250409 0.62 Y 016580 500 97 억 2119888 N N 13 N 00 N
4 20250411 140312 55 60.00 KOSPI 제약 N N N Y 60 N 11375 485 2 4.45 286592210 25759 216.06 10890 11480 10780 14150 7630 10890 11125.91 11.40 0 3780 11103 10996 10863 10756 10623 11050 10810 97 3260 500 8050 10 1 18600070 2116 9.05 0.55 12 0.14 1257.00 20735.00 15900 20240626 -28.46 10530 20250409 8.02 12290 -7.45 20250113 10530 8.02 20250409 15900 -28.46 20240626 10530 8.02 20250409 0.62 Y 016580 500 97 억 2119888 N N 13 N 00 N
5 20250411 130313 55 60.00 KOSPI 제약 N N N Y 60 N 10910 20 2 0.18 110319600 10179 85.38 10890 10910 10780 14150 7630 10890 10837.96 11.40 0 5302 11103 10996 10863 10756 10623 11050 10810 97 3260 500 8050 10 1 18600070 2029 8.68 0.53 12 0.05 1257.00 20735.00 15900 20240626 -31.38 10530 20250409 3.61 12290 -11.23 20250113 10530 3.61 20250409 15900 -31.38 20240626 10530 3.61 20250409 0.62 Y 016580 500 97 억 2119888 N N 13 N 00 N
6 20250411 120313 55 60.00 KOSPI 제약 N N N Y 60 N 10850 -40 5 -0.37 87414170 8072 67.71 10890 10890 10780 14150 7630 10890 10829.31 11.40 0 3455 11103 10996 10863 10756 10623 11050 10810 97 3260 500 8050 10 1 18600070 2018 8.63 0.52 12 0.04 1257.00 20735.00 15900 20240626 -31.76 10530 20250409 3.04 12290 -11.72 20250113 10530 3.04 20250409 15900 -31.76 20240626 10530 3.04 20250409 0.62 Y 016580 500 97 억 2119888 N N 13 N 00 N
7 20250411 110311 55 60.00 KOSPI 제약 N N N Y 60 N 10850 -40 5 -0.37 59125190 5460 45.80 10890 10890 10780 14150 7630 10890 10828.79 11.40 0 2168 11103 10996 10863 10756 10623 11050 10810 97 3260 500 8050 10 1 18600070 2018 8.63 0.52 12 0.03 1257.00 20735.00 15900 20240626 -31.76 10530 20250409 3.04 12290 -11.72 20250113 10530 3.04 20250409 15900 -31.76 20240626 10530 3.04 20250409 0.62 Y 016580 500 97 억 2119888 N N 13 N 00 N
8 20250411 100313 55 60.00 KOSPI 제약 N N N Y 60 N 10850 -40 5 -0.37 37238740 3442 28.87 10890 10890 10780 14150 7630 10890 10818.93 11.40 0 1226 11103 10996 10863 10756 10623 11050 10810 97 3260 500 8050 10 1 18600070 2018 8.63 0.52 12 0.02 1257.00 20735.00 15900 20240626 -31.76 10530 20250409 3.04 12290 -11.72 20250113 10530 3.04 20250409 15900 -31.76 20240626 10530 3.04 20250409 0.62 Y 016580 500 97 억 2119888 N N 13 N 00 N
9 20250411 090314 55 60.00 KOSPI 제약 N N N Y 60 N 10890 0 3 0.00 370260 34 0.29 10890 10890 10890 14150 7630 10890 10890.00 11.40 0 0 11103 10996 10863 10756 10623 11050 10810 97 3260 500 8050 10 1 18600070 2026 8.66 0.53 12 0.00 1257.00 20735.00 15900 20240626 -31.51 10530 20250409 3.42 12290 -11.39 20250113 10530 3.42 20250409 15900 -31.51 20240626 10530 3.42 20250409 0.62 Y 016580 500 97 억 2119888 N N 13 N 00 N
10 20250410 160310 55 60.00 KOSPI 제약 N N N Y 60 N 10890 330 2 3.12 129395130 11922 71.22 10770 10970 10730 13720 7400 10560 10853.48 11.37 0 4288 10846 10702 10616 10472 10386 10660 10430 97 3160 500 7810 10 1 18600070 2026 8.66 0.53 12 0.06 1257.00 20735.00 15900 20240626 -31.51 10530 20250409 3.42 12290 -11.39 20250113 10530 3.42 20250409 15900 -31.51 20240626 10530 3.42 20250409 0.61 Y 016580 500 97 억 2115746 N N 13 N 00 N
11 20250410 150311 55 60.00 KOSPI 제약 N N N Y 60 N 10910 350 2 3.31 125495940 11564 69.08 10770 10970 10730 13720 7400 10560 10852.30 11.37 0 4190 10846 10702 10616 10472 10386 10660 10430 97 3160 500 7810 10 1 18600070 2029 8.68 0.53 12 0.06 1257.00 20735.00 15900 20240626 -31.38 10530 20250409 3.61 12290 -11.23 20250113 10530 3.61 20250409 15900 -31.38 20240626 10530 3.61 20250409 0.61 Y 016580 500 97 억 2115746 N N 1228 N 00 N
12 20250410 140311 55 60.00 KOSPI 제약 N N N Y 60 N 10940 380 2 3.60 106402220 9815 58.64 10770 10940 10730 13720 7400 10560 10840.78 11.37 0 4075 10846 10702 10616 10472 10386 10660 10430 97 3160 500 7810 10 1 18600070 2035 8.70 0.53 12 0.05 1257.00 20735.00 15900 20240626 -31.19 10530 20250409 3.89 12290 -10.98 20250113 10530 3.89 20250409 15900 -31.19 20240626 10530 3.89 20250409 0.61 Y 016580 500 97 억 2115746 N N 1228 N 00 N