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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160311,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11270,-70,5,-0.62,124829175,11064,25.99,11390,11390,11220,14740,7940,11340,11282.46,11.41,0,-4021,11900,11620,11200,10920,10500,11760,11060,97,3400,500,8390,10,1,18600070,2096,8.97,0.54,12,0.06,1257.00,20735.00,15900,20240626,-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,,2122837,N,N,660,N,00,N
20250414,150313,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11240,-100,5,-0.88,122668355,10872,25.54,11390,11390,11220,14740,7940,11340,11282.96,11.41,0,-3891,11900,11620,11200,10920,10500,11760,11060,97,3400,500,8390,10,1,18600070,2091,8.94,0.54,12,0.06,1257.00,20735.00,15900,20240626,-29.31,10530,20250409,6.74,12290,-8.54,20250113,10530,6.74,20250409,15900,-29.31,20240626,10530,6.74,20250409,0.62,Y,016580,500,97 억,,2122837,N,N,2290,N,00,N
20250414,140313,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11230,-110,5,-0.97,106650925,9446,22.19,11390,11390,11230,14740,7940,11340,11290.59,11.41,0,-3829,11900,11620,11200,10920,10500,11760,11060,97,3400,500,8390,10,1,18600070,2089,8.93,0.54,12,0.05,1257.00,20735.00,15900,20240626,-29.37,10530,20250409,6.65,12290,-8.62,20250113,10530,6.65,20250409,15900,-29.37,20240626,10530,6.65,20250409,0.62,Y,016580,500,97 억,,2122837,N,N,2290,N,00,N
20250414,130313,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11300,-40,5,-0.35,72549275,6417,15.07,11390,11390,11250,14740,7940,11340,11305.79,11.41,0,-2470,11900,11620,11200,10920,10500,11760,11060,97,3400,500,8390,10,1,18600070,2102,8.99,0.54,12,0.03,1257.00,20735.00,15900,20240626,-28.93,10530,20250409,7.31,12290,-8.06,20250113,10530,7.31,20250409,15900,-28.93,20240626,10530,7.31,20250409,0.62,Y,016580,500,97 억,,2122837,N,N,2290,N,00,N
20250414,120313,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11310,-30,5,-0.26,67665940,5985,14.06,11390,11390,11250,14740,7940,11340,11305.92,11.41,0,-2357,11900,11620,11200,10920,10500,11760,11060,97,3400,500,8390,10,1,18600070,2104,9.00,0.55,12,0.03,1257.00,20735.00,15900,20240626,-28.87,10530,20250409,7.41,12290,-7.97,20250113,10530,7.41,20250409,15900,-28.87,20240626,10530,7.41,20250409,0.62,Y,016580,500,97 억,,2122837,N,N,2290,N,00,N
20250414,110311,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11290,-50,5,-0.44,61475300,5437,12.77,11390,11390,11250,14740,7940,11340,11306.84,11.41,0,-2119,11900,11620,11200,10920,10500,11760,11060,97,3400,500,8390,10,1,18600070,2100,8.98,0.54,12,0.03,1257.00,20735.00,15900,20240626,-28.99,10530,20250409,7.22,12290,-8.14,20250113,10530,7.22,20250409,15900,-28.99,20240626,10530,7.22,20250409,0.62,Y,016580,500,97 억,,2122837,N,N,2290,N,00,N
20250414,100313,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11280,-60,5,-0.53,44190540,3904,9.17,11390,11390,11280,14740,7940,11340,11319.30,11.41,0,-1567,11900,11620,11200,10920,10500,11760,11060,97,3400,500,8390,10,1,18600070,2098,8.97,0.54,12,0.02,1257.00,20735.00,15900,20240626,-29.06,10530,20250409,7.12,12290,-8.22,20250113,10530,7.12,20250409,15900,-29.06,20240626,10530,7.12,20250409,0.62,Y,016580,500,97 억,,2122837,N,N,2290,N,00,N
20250414,090313,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11300,-40,5,-0.35,4070300,360,0.85,11390,11390,11290,14740,7940,11340,11306.39,11.41,0,-277,11900,11620,11200,10920,10500,11760,11060,97,3400,500,8390,10,1,18600070,2102,8.99,0.54,12,0.00,1257.00,20735.00,15900,20240626,-28.93,10530,20250409,7.31,12290,-8.06,20250113,10530,7.31,20250409,15900,-28.93,20240626,10530,7.31,20250409,0.62,Y,016580,500,97 억,,2122837,N,N,2290,N,00,N
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
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 20250414 160311 55 60.00 KOSPI 제약 N N N Y 60 N 11270 -70 5 -0.62 124829175 11064 25.99 11390 11390 11220 14740 7940 11340 11282.46 11.41 0 -4021 11900 11620 11200 10920 10500 11760 11060 97 3400 500 8390 10 1 18600070 2096 8.97 0.54 12 0.06 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 2122837 N N 660 N 00 N
3 20250414 150313 55 60.00 KOSPI 제약 N N N Y 60 N 11240 -100 5 -0.88 122668355 10872 25.54 11390 11390 11220 14740 7940 11340 11282.96 11.41 0 -3891 11900 11620 11200 10920 10500 11760 11060 97 3400 500 8390 10 1 18600070 2091 8.94 0.54 12 0.06 1257.00 20735.00 15900 20240626 -29.31 10530 20250409 6.74 12290 -8.54 20250113 10530 6.74 20250409 15900 -29.31 20240626 10530 6.74 20250409 0.62 Y 016580 500 97 억 2122837 N N 2290 N 00 N
4 20250414 140313 55 60.00 KOSPI 제약 N N N Y 60 N 11230 -110 5 -0.97 106650925 9446 22.19 11390 11390 11230 14740 7940 11340 11290.59 11.41 0 -3829 11900 11620 11200 10920 10500 11760 11060 97 3400 500 8390 10 1 18600070 2089 8.93 0.54 12 0.05 1257.00 20735.00 15900 20240626 -29.37 10530 20250409 6.65 12290 -8.62 20250113 10530 6.65 20250409 15900 -29.37 20240626 10530 6.65 20250409 0.62 Y 016580 500 97 억 2122837 N N 2290 N 00 N
5 20250414 130313 55 60.00 KOSPI 제약 N N N Y 60 N 11300 -40 5 -0.35 72549275 6417 15.07 11390 11390 11250 14740 7940 11340 11305.79 11.41 0 -2470 11900 11620 11200 10920 10500 11760 11060 97 3400 500 8390 10 1 18600070 2102 8.99 0.54 12 0.03 1257.00 20735.00 15900 20240626 -28.93 10530 20250409 7.31 12290 -8.06 20250113 10530 7.31 20250409 15900 -28.93 20240626 10530 7.31 20250409 0.62 Y 016580 500 97 억 2122837 N N 2290 N 00 N
6 20250414 120313 55 60.00 KOSPI 제약 N N N Y 60 N 11310 -30 5 -0.26 67665940 5985 14.06 11390 11390 11250 14740 7940 11340 11305.92 11.41 0 -2357 11900 11620 11200 10920 10500 11760 11060 97 3400 500 8390 10 1 18600070 2104 9.00 0.55 12 0.03 1257.00 20735.00 15900 20240626 -28.87 10530 20250409 7.41 12290 -7.97 20250113 10530 7.41 20250409 15900 -28.87 20240626 10530 7.41 20250409 0.62 Y 016580 500 97 억 2122837 N N 2290 N 00 N
7 20250414 110311 55 60.00 KOSPI 제약 N N N Y 60 N 11290 -50 5 -0.44 61475300 5437 12.77 11390 11390 11250 14740 7940 11340 11306.84 11.41 0 -2119 11900 11620 11200 10920 10500 11760 11060 97 3400 500 8390 10 1 18600070 2100 8.98 0.54 12 0.03 1257.00 20735.00 15900 20240626 -28.99 10530 20250409 7.22 12290 -8.14 20250113 10530 7.22 20250409 15900 -28.99 20240626 10530 7.22 20250409 0.62 Y 016580 500 97 억 2122837 N N 2290 N 00 N
8 20250414 100313 55 60.00 KOSPI 제약 N N N Y 60 N 11280 -60 5 -0.53 44190540 3904 9.17 11390 11390 11280 14740 7940 11340 11319.30 11.41 0 -1567 11900 11620 11200 10920 10500 11760 11060 97 3400 500 8390 10 1 18600070 2098 8.97 0.54 12 0.02 1257.00 20735.00 15900 20240626 -29.06 10530 20250409 7.12 12290 -8.22 20250113 10530 7.12 20250409 15900 -29.06 20240626 10530 7.12 20250409 0.62 Y 016580 500 97 억 2122837 N N 2290 N 00 N
9 20250414 090313 55 60.00 KOSPI 제약 N N N Y 60 N 11300 -40 5 -0.35 4070300 360 0.85 11390 11390 11290 14740 7940 11340 11306.39 11.41 0 -277 11900 11620 11200 10920 10500 11760 11060 97 3400 500 8390 10 1 18600070 2102 8.99 0.54 12 0.00 1257.00 20735.00 15900 20240626 -28.93 10530 20250409 7.31 12290 -8.06 20250113 10530 7.31 20250409 15900 -28.93 20240626 10530 7.31 20250409 0.62 Y 016580 500 97 억 2122837 N N 2290 N 00 N
10 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
11 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
12 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