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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160312,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11480,-20,5,-0.17,140099575,12181,157.64,11460,11580,11460,14950,8050,11500,11501.66,10.96,0,3606,11593,11546,11503,11456,11413,11570,11480,97,3450,500,8510,10,1,18600070,2135,7.17,0.58,12,0.07,1601.00,19778.00,15900,20240626,-27.80,11250,20241209,2.04,12290,-6.59,20250113,11380,0.88,20250218,15900,-27.80,20240626,11250,2.04,20241209,0.59,N,016580,500,97 억,,2038716,N,N,4,N,00,N
20250306,150312,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11470,-30,5,-0.26,136037035,11827,153.06,11460,11580,11460,14950,8050,11500,11502.24,10.96,0,3580,11593,11546,11503,11456,11413,11570,11480,97,3450,500,8510,10,1,18600070,2133,7.16,0.58,12,0.06,1601.00,19778.00,15900,20240626,-27.86,11250,20241209,1.96,12290,-6.67,20250113,11380,0.79,20250218,15900,-27.86,20240626,11250,1.96,20241209,0.59,N,016580,500,97 억,,2038716,N,N,7,N,00,N
20250306,140312,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11480,-20,5,-0.17,124649740,10835,140.22,11460,11580,11460,14950,8050,11500,11504.36,10.96,0,4098,11593,11546,11503,11456,11413,11570,11480,97,3450,500,8510,10,1,18600070,2135,7.17,0.58,12,0.06,1601.00,19778.00,15900,20240626,-27.80,11250,20241209,2.04,12290,-6.59,20250113,11380,0.88,20250218,15900,-27.80,20240626,11250,2.04,20241209,0.59,N,016580,500,97 억,,2038716,N,N,7,N,00,N
20250306,130311,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11490,-10,5,-0.09,121639560,10573,136.83,11460,11580,11460,14950,8050,11500,11504.73,10.96,0,4200,11593,11546,11503,11456,11413,11570,11480,97,3450,500,8510,10,1,18600070,2137,7.18,0.58,12,0.06,1601.00,19778.00,15900,20240626,-27.74,11250,20241209,2.13,12290,-6.51,20250113,11380,0.97,20250218,15900,-27.74,20240626,11250,2.13,20241209,0.59,N,016580,500,97 억,,2038716,N,N,7,N,00,N
20250306,120312,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11490,-10,5,-0.09,111775870,9715,125.73,11460,11580,11460,14950,8050,11500,11505.49,10.96,0,4061,11593,11546,11503,11456,11413,11570,11480,97,3450,500,8510,10,1,18600070,2137,7.18,0.58,12,0.05,1601.00,19778.00,15900,20240626,-27.74,11250,20241209,2.13,12290,-6.51,20250113,11380,0.97,20250218,15900,-27.74,20240626,11250,2.13,20241209,0.59,N,016580,500,97 억,,2038716,N,N,7,N,00,N
20250306,110310,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11490,-10,5,-0.09,108740450,9451,122.31,11460,11580,11460,14950,8050,11500,11505.71,10.96,0,4006,11593,11546,11503,11456,11413,11570,11480,97,3450,500,8510,10,1,18600070,2137,7.18,0.58,12,0.05,1601.00,19778.00,15900,20240626,-27.74,11250,20241209,2.13,12290,-6.51,20250113,11380,0.97,20250218,15900,-27.74,20240626,11250,2.13,20241209,0.59,N,016580,500,97 억,,2038716,N,N,7,N,00,N
20250306,100312,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11490,-10,5,-0.09,31146020,2709,35.06,11460,11580,11460,14950,8050,11500,11497.24,10.96,0,1027,11593,11546,11503,11456,11413,11570,11480,97,3450,500,8510,10,1,18600070,2137,7.18,0.58,12,0.01,1601.00,19778.00,15900,20240626,-27.74,11250,20241209,2.13,12290,-6.51,20250113,11380,0.97,20250218,15900,-27.74,20240626,11250,2.13,20241209,0.59,N,016580,500,97 억,,2038716,N,N,7,N,00,N
20250306,090314,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11570,70,2,0.61,5878570,512,6.63,11460,11580,11460,14950,8050,11500,11481.58,10.96,0,155,11593,11546,11503,11456,11413,11570,11480,97,3450,500,8510,10,1,18600070,2152,7.23,0.58,12,0.00,1601.00,19778.00,15900,20240626,-27.23,11250,20241209,2.84,12290,-5.86,20250113,11380,1.67,20250218,15900,-27.23,20240626,11250,2.84,20241209,0.59,N,016580,500,97 억,,2038716,N,N,7,N,00,N
20250305,160309,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11500,50,2,0.44,88602300,7716,95.80,11470,11550,11460,14880,8020,11450,11482.93,10.95,0,1353,11543,11496,11463,11416,11383,11480,11400,97,3430,500,8470,10,1,18600070,2139,7.18,0.58,12,0.04,1601.00,19778.00,15900,20240626,-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,,2037186,N,N,7,N,00,N
20250305,150311,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11490,40,2,0.35,79264530,6904,85.72,11470,11550,11460,14880,8020,11450,11480.96,10.95,0,1190,11543,11496,11463,11416,11383,11480,11400,97,3430,500,8470,10,1,18600070,2137,7.18,0.58,12,0.04,1601.00,19778.00,15900,20240626,-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,,2037186,N,N,6,N,00,N
20250305,140308,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11480,30,2,0.26,34458730,3000,37.25,11470,11550,11460,14880,8020,11450,11486.24,10.95,0,447,11543,11496,11463,11416,11383,11480,11400,97,3430,500,8470,10,1,18600070,2135,7.17,0.58,12,0.02,1601.00,19778.00,15900,20240626,-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,,2037186,N,N,6,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 20250306 160312 55 60.00 KOSPI 제약 N N N Y 60 N 11480 -20 5 -0.17 140099575 12181 157.64 11460 11580 11460 14950 8050 11500 11501.66 10.96 0 3606 11593 11546 11503 11456 11413 11570 11480 97 3450 500 8510 10 1 18600070 2135 7.17 0.58 12 0.07 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 0.59 N 016580 500 97 억 2038716 N N 4 N 00 N
3 20250306 150312 55 60.00 KOSPI 제약 N N N Y 60 N 11470 -30 5 -0.26 136037035 11827 153.06 11460 11580 11460 14950 8050 11500 11502.24 10.96 0 3580 11593 11546 11503 11456 11413 11570 11480 97 3450 500 8510 10 1 18600070 2133 7.16 0.58 12 0.06 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 0.59 N 016580 500 97 억 2038716 N N 7 N 00 N
4 20250306 140312 55 60.00 KOSPI 제약 N N N Y 60 N 11480 -20 5 -0.17 124649740 10835 140.22 11460 11580 11460 14950 8050 11500 11504.36 10.96 0 4098 11593 11546 11503 11456 11413 11570 11480 97 3450 500 8510 10 1 18600070 2135 7.17 0.58 12 0.06 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 0.59 N 016580 500 97 억 2038716 N N 7 N 00 N
5 20250306 130311 55 60.00 KOSPI 제약 N N N Y 60 N 11490 -10 5 -0.09 121639560 10573 136.83 11460 11580 11460 14950 8050 11500 11504.73 10.96 0 4200 11593 11546 11503 11456 11413 11570 11480 97 3450 500 8510 10 1 18600070 2137 7.18 0.58 12 0.06 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 0.59 N 016580 500 97 억 2038716 N N 7 N 00 N
6 20250306 120312 55 60.00 KOSPI 제약 N N N Y 60 N 11490 -10 5 -0.09 111775870 9715 125.73 11460 11580 11460 14950 8050 11500 11505.49 10.96 0 4061 11593 11546 11503 11456 11413 11570 11480 97 3450 500 8510 10 1 18600070 2137 7.18 0.58 12 0.05 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 0.59 N 016580 500 97 억 2038716 N N 7 N 00 N
7 20250306 110310 55 60.00 KOSPI 제약 N N N Y 60 N 11490 -10 5 -0.09 108740450 9451 122.31 11460 11580 11460 14950 8050 11500 11505.71 10.96 0 4006 11593 11546 11503 11456 11413 11570 11480 97 3450 500 8510 10 1 18600070 2137 7.18 0.58 12 0.05 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 0.59 N 016580 500 97 억 2038716 N N 7 N 00 N
8 20250306 100312 55 60.00 KOSPI 제약 N N N Y 60 N 11490 -10 5 -0.09 31146020 2709 35.06 11460 11580 11460 14950 8050 11500 11497.24 10.96 0 1027 11593 11546 11503 11456 11413 11570 11480 97 3450 500 8510 10 1 18600070 2137 7.18 0.58 12 0.01 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 0.59 N 016580 500 97 억 2038716 N N 7 N 00 N
9 20250306 090314 55 60.00 KOSPI 제약 N N N Y 60 N 11570 70 2 0.61 5878570 512 6.63 11460 11580 11460 14950 8050 11500 11481.58 10.96 0 155 11593 11546 11503 11456 11413 11570 11480 97 3450 500 8510 10 1 18600070 2152 7.23 0.58 12 0.00 1601.00 19778.00 15900 20240626 -27.23 11250 20241209 2.84 12290 -5.86 20250113 11380 1.67 20250218 15900 -27.23 20240626 11250 2.84 20241209 0.59 N 016580 500 97 억 2038716 N N 7 N 00 N
10 20250305 160309 55 60.00 KOSPI 제약 N N N Y 60 N 11500 50 2 0.44 88602300 7716 95.80 11470 11550 11460 14880 8020 11450 11482.93 10.95 0 1353 11543 11496 11463 11416 11383 11480 11400 97 3430 500 8470 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 2037186 N N 7 N 00 N
11 20250305 150311 55 60.00 KOSPI 제약 N N N Y 60 N 11490 40 2 0.35 79264530 6904 85.72 11470 11550 11460 14880 8020 11450 11480.96 10.95 0 1190 11543 11496 11463 11416 11383 11480 11400 97 3430 500 8470 10 1 18600070 2137 7.18 0.58 12 0.04 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 2037186 N N 6 N 00 N
12 20250305 140308 55 60.00 KOSPI 제약 N N N Y 60 N 11480 30 2 0.26 34458730 3000 37.25 11470 11550 11460 14880 8020 11450 11486.24 10.95 0 447 11543 11496 11463 11416 11383 11480 11400 97 3430 500 8470 10 1 18600070 2135 7.17 0.58 12 0.02 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 2037186 N N 6 N 00 N