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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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-20250301.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
20250317,160321,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11510,-10,5,-0.09,109717870,9502,83.42,11540,11670,11510,14970,8070,11520,11546.82,11.01,0,1157,11580,11550,11510,11480,11440,11530,11460,97,3450,500,8520,10,1,18600070,2141,7.19,0.58,12,0.05,1601.00,19778.00,15900,20240626,-27.61,11250,20241209,2.31,12290,-6.35,20250113,11380,1.14,20250218,15900,-27.61,20240626,11250,2.31,20241209,0.59,N,016580,500,97 억,,2046966,N,N,5,N,00,N
20250317,150320,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11510,-10,5,-0.09,108520575,9398,82.51,11540,11670,11510,14970,8070,11520,11547.20,11.01,0,1159,11580,11550,11510,11480,11440,11530,11460,97,3450,500,8520,10,1,18600070,2141,7.19,0.58,12,0.05,1601.00,19778.00,15900,20240626,-27.61,11250,20241209,2.31,12290,-6.35,20250113,11380,1.14,20250218,15900,-27.61,20240626,11250,2.31,20241209,0.59,N,016580,500,97 억,,2046966,N,N,6,N,00,N
20250317,140321,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11510,-10,5,-0.09,87817195,7601,66.73,11540,11670,11510,14970,8070,11520,11553.37,11.01,0,840,11580,11550,11510,11480,11440,11530,11460,97,3450,500,8520,10,1,18600070,2141,7.19,0.58,12,0.04,1601.00,19778.00,15900,20240626,-27.61,11250,20241209,2.31,12290,-6.35,20250113,11380,1.14,20250218,15900,-27.61,20240626,11250,2.31,20241209,0.59,N,016580,500,97 억,,2046966,N,N,6,N,00,N
20250317,130320,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11555,35,2,0.30,55259845,4777,41.94,11540,11670,11520,14970,8070,11520,11567.90,11.01,0,641,11580,11550,11510,11480,11440,11530,11460,97,3450,500,8520,10,1,18600070,2149,7.22,0.58,12,0.03,1601.00,19778.00,15900,20240626,-27.33,11250,20241209,2.71,12290,-5.98,20250113,11380,1.54,20250218,15900,-27.33,20240626,11250,2.71,20241209,0.59,N,016580,500,97 억,,2046966,N,N,6,N,00,N
20250317,120319,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11560,40,2,0.35,48581205,4199,36.87,11540,11670,11520,14970,8070,11520,11569.71,11.01,0,539,11580,11550,11510,11480,11440,11530,11460,97,3450,500,8520,10,1,18600070,2150,7.22,0.58,12,0.02,1601.00,19778.00,15900,20240626,-27.30,11250,20241209,2.76,12290,-5.94,20250113,11380,1.58,20250218,15900,-27.30,20240626,11250,2.76,20241209,0.59,N,016580,500,97 억,,2046966,N,N,6,N,00,N
20250317,110319,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11550,30,2,0.26,36647500,3165,27.79,11540,11670,11520,14970,8070,11520,11578.99,11.01,0,382,11580,11550,11510,11480,11440,11530,11460,97,3450,500,8520,10,1,18600070,2148,7.21,0.58,12,0.02,1601.00,19778.00,15900,20240626,-27.36,11250,20241209,2.67,12290,-6.02,20250113,11380,1.49,20250218,15900,-27.36,20240626,11250,2.67,20241209,0.59,N,016580,500,97 억,,2046966,N,N,6,N,00,N
20250317,100321,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11560,40,2,0.35,22827100,1970,17.30,11540,11670,11520,14970,8070,11520,11587.36,11.01,0,171,11580,11550,11510,11480,11440,11530,11460,97,3450,500,8520,10,1,18600070,2150,7.22,0.58,12,0.01,1601.00,19778.00,15900,20240626,-27.30,11250,20241209,2.76,12290,-5.94,20250113,11380,1.58,20250218,15900,-27.30,20240626,11250,2.76,20241209,0.59,N,016580,500,97 억,,2046966,N,N,6,N,00,N
20250317,090320,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11590,70,2,0.61,5994910,515,4.52,11540,11670,11540,14970,8070,11520,11640.60,11.01,0,6,11580,11550,11510,11480,11440,11530,11460,97,3450,500,8520,10,1,18600070,2156,7.24,0.59,12,0.00,1601.00,19778.00,15900,20240626,-27.11,11250,20241209,3.02,12290,-5.70,20250113,11380,1.85,20250218,15900,-27.11,20240626,11250,3.02,20241209,0.59,N,016580,500,97 억,,2046966,N,N,6,N,00,N
20250314,160319,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11520,50,2,0.44,131046070,11390,139.02,11540,11540,11470,14910,8030,11470,11505.36,11.01,0,-2594,11570,11520,11490,11440,11410,11505,11425,97,3440,500,8480,10,1,18600070,2143,7.20,0.58,12,0.06,1601.00,19778.00,15900,20240626,-27.55,11250,20241209,2.40,12290,-6.27,20250113,11380,1.23,20250218,15900,-27.55,20240626,11250,2.40,20241209,0.59,N,016580,500,97 억,,2047688,N,N,6,N,00,N
20250314,150321,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11520,50,2,0.44,128329870,11154,136.14,11540,11540,11470,14910,8030,11470,11505.28,11.01,0,-2787,11570,11520,11490,11440,11410,11505,11425,97,3440,500,8480,10,1,18600070,2143,7.20,0.58,12,0.06,1601.00,19778.00,15900,20240626,-27.55,11250,20241209,2.40,12290,-6.27,20250113,11380,1.23,20250218,15900,-27.55,20240626,11250,2.40,20241209,0.59,N,016580,500,97 억,,2047688,N,N,52,N,00,N
20250314,140319,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11510,40,2,0.35,111765720,9713,118.55,11540,11540,11470,14910,8030,11470,11506.82,11.01,0,-2012,11570,11520,11490,11440,11410,11505,11425,97,3440,500,8480,10,1,18600070,2141,7.19,0.58,12,0.05,1601.00,19778.00,15900,20240626,-27.61,11250,20241209,2.31,12290,-6.35,20250113,11380,1.14,20250218,15900,-27.61,20240626,11250,2.31,20241209,0.59,N,016580,500,97 억,,2047688,N,N,52,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 20250317 160321 55 60.00 KOSPI 제약 N N N Y 60 N 11510 -10 5 -0.09 109717870 9502 83.42 11540 11670 11510 14970 8070 11520 11546.82 11.01 0 1157 11580 11550 11510 11480 11440 11530 11460 97 3450 500 8520 10 1 18600070 2141 7.19 0.58 12 0.05 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 0.59 N 016580 500 97 억 2046966 N N 5 N 00 N
3 20250317 150320 55 60.00 KOSPI 제약 N N N Y 60 N 11510 -10 5 -0.09 108520575 9398 82.51 11540 11670 11510 14970 8070 11520 11547.20 11.01 0 1159 11580 11550 11510 11480 11440 11530 11460 97 3450 500 8520 10 1 18600070 2141 7.19 0.58 12 0.05 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 0.59 N 016580 500 97 억 2046966 N N 6 N 00 N
4 20250317 140321 55 60.00 KOSPI 제약 N N N Y 60 N 11510 -10 5 -0.09 87817195 7601 66.73 11540 11670 11510 14970 8070 11520 11553.37 11.01 0 840 11580 11550 11510 11480 11440 11530 11460 97 3450 500 8520 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 0.59 N 016580 500 97 억 2046966 N N 6 N 00 N
5 20250317 130320 55 60.00 KOSPI 제약 N N N Y 60 N 11555 35 2 0.30 55259845 4777 41.94 11540 11670 11520 14970 8070 11520 11567.90 11.01 0 641 11580 11550 11510 11480 11440 11530 11460 97 3450 500 8520 10 1 18600070 2149 7.22 0.58 12 0.03 1601.00 19778.00 15900 20240626 -27.33 11250 20241209 2.71 12290 -5.98 20250113 11380 1.54 20250218 15900 -27.33 20240626 11250 2.71 20241209 0.59 N 016580 500 97 억 2046966 N N 6 N 00 N
6 20250317 120319 55 60.00 KOSPI 제약 N N N Y 60 N 11560 40 2 0.35 48581205 4199 36.87 11540 11670 11520 14970 8070 11520 11569.71 11.01 0 539 11580 11550 11510 11480 11440 11530 11460 97 3450 500 8520 10 1 18600070 2150 7.22 0.58 12 0.02 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 0.59 N 016580 500 97 억 2046966 N N 6 N 00 N
7 20250317 110319 55 60.00 KOSPI 제약 N N N Y 60 N 11550 30 2 0.26 36647500 3165 27.79 11540 11670 11520 14970 8070 11520 11578.99 11.01 0 382 11580 11550 11510 11480 11440 11530 11460 97 3450 500 8520 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 0.59 N 016580 500 97 억 2046966 N N 6 N 00 N
8 20250317 100321 55 60.00 KOSPI 제약 N N N Y 60 N 11560 40 2 0.35 22827100 1970 17.30 11540 11670 11520 14970 8070 11520 11587.36 11.01 0 171 11580 11550 11510 11480 11440 11530 11460 97 3450 500 8520 10 1 18600070 2150 7.22 0.58 12 0.01 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 0.59 N 016580 500 97 억 2046966 N N 6 N 00 N
9 20250317 090320 55 60.00 KOSPI 제약 N N N Y 60 N 11590 70 2 0.61 5994910 515 4.52 11540 11670 11540 14970 8070 11520 11640.60 11.01 0 6 11580 11550 11510 11480 11440 11530 11460 97 3450 500 8520 10 1 18600070 2156 7.24 0.59 12 0.00 1601.00 19778.00 15900 20240626 -27.11 11250 20241209 3.02 12290 -5.70 20250113 11380 1.85 20250218 15900 -27.11 20240626 11250 3.02 20241209 0.59 N 016580 500 97 억 2046966 N N 6 N 00 N
10 20250314 160319 55 60.00 KOSPI 제약 N N N Y 60 N 11520 50 2 0.44 131046070 11390 139.02 11540 11540 11470 14910 8030 11470 11505.36 11.01 0 -2594 11570 11520 11490 11440 11410 11505 11425 97 3440 500 8480 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 0.59 N 016580 500 97 억 2047688 N N 6 N 00 N
11 20250314 150321 55 60.00 KOSPI 제약 N N N Y 60 N 11520 50 2 0.44 128329870 11154 136.14 11540 11540 11470 14910 8030 11470 11505.28 11.01 0 -2787 11570 11520 11490 11440 11410 11505 11425 97 3440 500 8480 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 0.59 N 016580 500 97 억 2047688 N N 52 N 00 N
12 20250314 140319 55 60.00 KOSPI 제약 N N N Y 60 N 11510 40 2 0.35 111765720 9713 118.55 11540 11540 11470 14910 8030 11470 11506.82 11.01 0 -2012 11570 11520 11490 11440 11410 11505 11425 97 3440 500 8480 10 1 18600070 2141 7.19 0.58 12 0.05 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 0.59 N 016580 500 97 억 2047688 N N 52 N 00 N