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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160319,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11730,0,3,0.00,102591780,8723,132.87,11730,11810,11700,15240,8220,11730,11761.07,11.28,0,2646,11870,11800,11730,11660,11590,11835,11695,97,3510,500,8680,10,1,18600070,2182,9.33,0.57,12,0.05,1257.00,20735.00,15900,20240626,-26.23,10530,20250409,11.40,12290,-4.56,20250113,10530,11.40,20250409,15900,-26.23,20240626,10530,11.40,20250409,0.64,Y,016580,500,97 억,,2098133,N,N,15,N,00,N
20250430,150322,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11730,0,3,0.00,97851960,8319,126.72,11730,11810,11700,15240,8220,11730,11762.47,11.28,0,2930,11870,11800,11730,11660,11590,11835,11695,97,3510,500,8680,10,1,18600070,2182,9.33,0.57,12,0.04,1257.00,20735.00,15900,20240626,-26.23,10530,20250409,11.40,12290,-4.56,20250113,10530,11.40,20250409,15900,-26.23,20240626,10530,11.40,20250409,0.64,Y,016580,500,97 억,,2098133,N,N,3,N,00,N
20250430,140321,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11740,10,2,0.09,88779090,7546,114.94,11730,11810,11700,15240,8220,11730,11765.05,11.28,0,2920,11870,11800,11730,11660,11590,11835,11695,97,3510,500,8680,10,1,18600070,2184,9.34,0.57,12,0.04,1257.00,20735.00,15900,20240626,-26.16,10530,20250409,11.49,12290,-4.48,20250113,10530,11.49,20250409,15900,-26.16,20240626,10530,11.49,20250409,0.64,Y,016580,500,97 억,,2098133,N,N,3,N,00,N
20250430,130322,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11760,30,2,0.26,80175540,6813,103.78,11730,11810,11700,15240,8220,11730,11768.02,11.28,0,2744,11870,11800,11730,11660,11590,11835,11695,97,3510,500,8680,10,1,18600070,2187,9.36,0.57,12,0.04,1257.00,20735.00,15900,20240626,-26.04,10530,20250409,11.68,12290,-4.31,20250113,10530,11.68,20250409,15900,-26.04,20240626,10530,11.68,20250409,0.64,Y,016580,500,97 억,,2098133,N,N,3,N,00,N
20250430,120323,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11750,20,2,0.17,78154310,6641,101.16,11730,11810,11700,15240,8220,11730,11768.46,11.28,0,2617,11870,11800,11730,11660,11590,11835,11695,97,3510,500,8680,10,1,18600070,2186,9.35,0.57,12,0.04,1257.00,20735.00,15900,20240626,-26.10,10530,20250409,11.59,12290,-4.39,20250113,10530,11.59,20250409,15900,-26.10,20240626,10530,11.59,20250409,0.64,Y,016580,500,97 억,,2098133,N,N,3,N,00,N
20250430,110321,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11770,40,2,0.34,30408720,2585,39.38,11730,11790,11700,15240,8220,11730,11763.53,11.28,0,949,11870,11800,11730,11660,11590,11835,11695,97,3510,500,8680,10,1,18600070,2189,9.36,0.57,12,0.01,1257.00,20735.00,15900,20240626,-25.97,10530,20250409,11.78,12290,-4.23,20250113,10530,11.78,20250409,15900,-25.97,20240626,10530,11.78,20250409,0.64,Y,016580,500,97 억,,2098133,N,N,3,N,00,N
20250430,100324,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11770,40,2,0.34,10538800,897,13.66,11730,11780,11700,15240,8220,11730,11748.94,11.28,0,270,11870,11800,11730,11660,11590,11835,11695,97,3510,500,8680,10,1,18600070,2189,9.36,0.57,12,0.00,1257.00,20735.00,15900,20240626,-25.97,10530,20250409,11.78,12290,-4.23,20250113,10530,11.78,20250409,15900,-25.97,20240626,10530,11.78,20250409,0.64,Y,016580,500,97 억,,2098133,N,N,3,N,00,N
20250430,090322,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11720,-10,5,-0.09,1418130,121,1.84,11730,11730,11700,15240,8220,11730,11720.08,11.28,0,-104,11870,11800,11730,11660,11590,11835,11695,97,3510,500,8680,10,1,18600070,2180,9.32,0.57,12,0.00,1257.00,20735.00,15900,20240626,-26.29,10530,20250409,11.30,12290,-4.64,20250113,10530,11.30,20250409,15900,-26.29,20240626,10530,11.30,20250409,0.64,Y,016580,500,97 억,,2098133,N,N,3,N,00,N
20250429,160318,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11730,20,2,0.17,77031490,6565,59.65,11660,11800,11660,15220,8200,11710,11733.66,11.29,0,249,11890,11800,11700,11610,11510,11845,11655,97,3510,500,8660,10,1,18600070,2182,9.33,0.57,12,0.04,1257.00,20735.00,15900,20240626,-26.23,10530,20250409,11.40,12290,-4.56,20250113,10530,11.40,20250409,15900,-26.23,20240626,10530,11.40,20250409,0.63,Y,016580,500,97 억,,2100863,N,N,3,N,00,N
20250429,150320,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11720,10,2,0.09,67243780,5730,52.06,11660,11800,11660,15220,8200,11710,11735.39,11.29,0,-359,11890,11800,11700,11610,11510,11845,11655,97,3510,500,8660,10,1,18600070,2180,9.32,0.57,12,0.03,1257.00,20735.00,15900,20240626,-26.29,10530,20250409,11.30,12290,-4.64,20250113,10530,11.30,20250409,15900,-26.29,20240626,10530,11.30,20250409,0.63,Y,016580,500,97 억,,2100863,N,N,62,N,00,N
20250429,140320,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11720,10,2,0.09,32138070,2744,24.93,11660,11750,11660,15220,8200,11710,11712.12,11.29,0,-377,11890,11800,11700,11610,11510,11845,11655,97,3510,500,8660,10,1,18600070,2180,9.32,0.57,12,0.01,1257.00,20735.00,15900,20240626,-26.29,10530,20250409,11.30,12290,-4.64,20250113,10530,11.30,20250409,15900,-26.29,20240626,10530,11.30,20250409,0.63,Y,016580,500,97 억,,2100863,N,N,62,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 20250430 160319 55 60.00 KOSPI 제약 N N N Y 60 N 11730 0 3 0.00 102591780 8723 132.87 11730 11810 11700 15240 8220 11730 11761.07 11.28 0 2646 11870 11800 11730 11660 11590 11835 11695 97 3510 500 8680 10 1 18600070 2182 9.33 0.57 12 0.05 1257.00 20735.00 15900 20240626 -26.23 10530 20250409 11.40 12290 -4.56 20250113 10530 11.40 20250409 15900 -26.23 20240626 10530 11.40 20250409 0.64 Y 016580 500 97 억 2098133 N N 15 N 00 N
3 20250430 150322 55 60.00 KOSPI 제약 N N N Y 60 N 11730 0 3 0.00 97851960 8319 126.72 11730 11810 11700 15240 8220 11730 11762.47 11.28 0 2930 11870 11800 11730 11660 11590 11835 11695 97 3510 500 8680 10 1 18600070 2182 9.33 0.57 12 0.04 1257.00 20735.00 15900 20240626 -26.23 10530 20250409 11.40 12290 -4.56 20250113 10530 11.40 20250409 15900 -26.23 20240626 10530 11.40 20250409 0.64 Y 016580 500 97 억 2098133 N N 3 N 00 N
4 20250430 140321 55 60.00 KOSPI 제약 N N N Y 60 N 11740 10 2 0.09 88779090 7546 114.94 11730 11810 11700 15240 8220 11730 11765.05 11.28 0 2920 11870 11800 11730 11660 11590 11835 11695 97 3510 500 8680 10 1 18600070 2184 9.34 0.57 12 0.04 1257.00 20735.00 15900 20240626 -26.16 10530 20250409 11.49 12290 -4.48 20250113 10530 11.49 20250409 15900 -26.16 20240626 10530 11.49 20250409 0.64 Y 016580 500 97 억 2098133 N N 3 N 00 N
5 20250430 130322 55 60.00 KOSPI 제약 N N N Y 60 N 11760 30 2 0.26 80175540 6813 103.78 11730 11810 11700 15240 8220 11730 11768.02 11.28 0 2744 11870 11800 11730 11660 11590 11835 11695 97 3510 500 8680 10 1 18600070 2187 9.36 0.57 12 0.04 1257.00 20735.00 15900 20240626 -26.04 10530 20250409 11.68 12290 -4.31 20250113 10530 11.68 20250409 15900 -26.04 20240626 10530 11.68 20250409 0.64 Y 016580 500 97 억 2098133 N N 3 N 00 N
6 20250430 120323 55 60.00 KOSPI 제약 N N N Y 60 N 11750 20 2 0.17 78154310 6641 101.16 11730 11810 11700 15240 8220 11730 11768.46 11.28 0 2617 11870 11800 11730 11660 11590 11835 11695 97 3510 500 8680 10 1 18600070 2186 9.35 0.57 12 0.04 1257.00 20735.00 15900 20240626 -26.10 10530 20250409 11.59 12290 -4.39 20250113 10530 11.59 20250409 15900 -26.10 20240626 10530 11.59 20250409 0.64 Y 016580 500 97 억 2098133 N N 3 N 00 N
7 20250430 110321 55 60.00 KOSPI 제약 N N N Y 60 N 11770 40 2 0.34 30408720 2585 39.38 11730 11790 11700 15240 8220 11730 11763.53 11.28 0 949 11870 11800 11730 11660 11590 11835 11695 97 3510 500 8680 10 1 18600070 2189 9.36 0.57 12 0.01 1257.00 20735.00 15900 20240626 -25.97 10530 20250409 11.78 12290 -4.23 20250113 10530 11.78 20250409 15900 -25.97 20240626 10530 11.78 20250409 0.64 Y 016580 500 97 억 2098133 N N 3 N 00 N
8 20250430 100324 55 60.00 KOSPI 제약 N N N Y 60 N 11770 40 2 0.34 10538800 897 13.66 11730 11780 11700 15240 8220 11730 11748.94 11.28 0 270 11870 11800 11730 11660 11590 11835 11695 97 3510 500 8680 10 1 18600070 2189 9.36 0.57 12 0.00 1257.00 20735.00 15900 20240626 -25.97 10530 20250409 11.78 12290 -4.23 20250113 10530 11.78 20250409 15900 -25.97 20240626 10530 11.78 20250409 0.64 Y 016580 500 97 억 2098133 N N 3 N 00 N
9 20250430 090322 55 60.00 KOSPI 제약 N N N Y 60 N 11720 -10 5 -0.09 1418130 121 1.84 11730 11730 11700 15240 8220 11730 11720.08 11.28 0 -104 11870 11800 11730 11660 11590 11835 11695 97 3510 500 8680 10 1 18600070 2180 9.32 0.57 12 0.00 1257.00 20735.00 15900 20240626 -26.29 10530 20250409 11.30 12290 -4.64 20250113 10530 11.30 20250409 15900 -26.29 20240626 10530 11.30 20250409 0.64 Y 016580 500 97 억 2098133 N N 3 N 00 N
10 20250429 160318 55 60.00 KOSPI 제약 N N N Y 60 N 11730 20 2 0.17 77031490 6565 59.65 11660 11800 11660 15220 8200 11710 11733.66 11.29 0 249 11890 11800 11700 11610 11510 11845 11655 97 3510 500 8660 10 1 18600070 2182 9.33 0.57 12 0.04 1257.00 20735.00 15900 20240626 -26.23 10530 20250409 11.40 12290 -4.56 20250113 10530 11.40 20250409 15900 -26.23 20240626 10530 11.40 20250409 0.63 Y 016580 500 97 억 2100863 N N 3 N 00 N
11 20250429 150320 55 60.00 KOSPI 제약 N N N Y 60 N 11720 10 2 0.09 67243780 5730 52.06 11660 11800 11660 15220 8200 11710 11735.39 11.29 0 -359 11890 11800 11700 11610 11510 11845 11655 97 3510 500 8660 10 1 18600070 2180 9.32 0.57 12 0.03 1257.00 20735.00 15900 20240626 -26.29 10530 20250409 11.30 12290 -4.64 20250113 10530 11.30 20250409 15900 -26.29 20240626 10530 11.30 20250409 0.63 Y 016580 500 97 억 2100863 N N 62 N 00 N
12 20250429 140320 55 60.00 KOSPI 제약 N N N Y 60 N 11720 10 2 0.09 32138070 2744 24.93 11660 11750 11660 15220 8200 11710 11712.12 11.29 0 -377 11890 11800 11700 11610 11510 11845 11655 97 3510 500 8660 10 1 18600070 2180 9.32 0.57 12 0.01 1257.00 20735.00 15900 20240626 -26.29 10530 20250409 11.30 12290 -4.64 20250113 10530 11.30 20250409 15900 -26.29 20240626 10530 11.30 20250409 0.63 Y 016580 500 97 억 2100863 N N 62 N 00 N