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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160322,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11480,-60,5,-0.52,144593380,12607,87.93,11540,11540,11450,15000,8080,11540,11469.29,11.01,0,-3947,11606,11572,11516,11482,11426,11585,11495,97,3460,500,8530,10,1,18600070,2135,9.13,0.55,12,0.07,1257.00,20735.00,15900,20240626,-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,,2047055,N,N,34,N,00,N
20250321,150322,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11490,-50,5,-0.43,136626000,11913,83.09,11540,11540,11450,15000,8080,11540,11468.65,11.01,0,-3581,11606,11572,11516,11482,11426,11585,11495,97,3460,500,8530,10,1,18600070,2137,9.14,0.55,12,0.06,1257.00,20735.00,15900,20240626,-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,,2047055,N,N,4,N,00,N
20250321,140322,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11480,-60,5,-0.52,123411250,10763,75.07,11540,11540,11450,15000,8080,11540,11466.25,11.01,0,-3423,11606,11572,11516,11482,11426,11585,11495,97,3460,500,8530,10,1,18600070,2135,9.13,0.55,12,0.06,1257.00,20735.00,15900,20240626,-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,,2047055,N,N,4,N,00,N
20250321,130323,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11470,-70,5,-0.61,121297710,10579,73.78,11540,11540,11450,15000,8080,11540,11465.90,11.01,0,-3335,11606,11572,11516,11482,11426,11585,11495,97,3460,500,8530,10,1,18600070,2133,9.12,0.55,12,0.06,1257.00,20735.00,15900,20240626,-27.86,11250,20241209,1.96,12290,-6.67,20250113,11380,0.79,20250218,15900,-27.86,20240626,11250,1.96,20241209,0.60,N,016580,500,97 억,,2047055,N,N,4,N,00,N
20250321,120324,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11470,-70,5,-0.61,118394010,10326,72.02,11540,11540,11450,15000,8080,11540,11465.62,11.01,0,-3276,11606,11572,11516,11482,11426,11585,11495,97,3460,500,8530,10,1,18600070,2133,9.12,0.55,12,0.06,1257.00,20735.00,15900,20240626,-27.86,11250,20241209,1.96,12290,-6.67,20250113,11380,0.79,20250218,15900,-27.86,20240626,11250,1.96,20241209,0.60,N,016580,500,97 억,,2047055,N,N,4,N,00,N
20250321,110322,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11470,-70,5,-0.61,106145600,9260,64.58,11540,11540,11450,15000,8080,11540,11462.81,11.01,0,-3232,11606,11572,11516,11482,11426,11585,11495,97,3460,500,8530,10,1,18600070,2133,9.12,0.55,12,0.05,1257.00,20735.00,15900,20240626,-27.86,11250,20241209,1.96,12290,-6.67,20250113,11380,0.79,20250218,15900,-27.86,20240626,11250,1.96,20241209,0.60,N,016580,500,97 억,,2047055,N,N,4,N,00,N
20250321,100324,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11460,-80,5,-0.69,84010590,7328,51.11,11540,11540,11460,15000,8080,11540,11464.33,11.01,0,-3010,11606,11572,11516,11482,11426,11585,11495,97,3460,500,8530,10,1,18600070,2132,9.12,0.55,12,0.04,1257.00,20735.00,15900,20240626,-27.92,11250,20241209,1.87,12290,-6.75,20250113,11380,0.70,20250218,15900,-27.92,20240626,11250,1.87,20241209,0.60,N,016580,500,97 억,,2047055,N,N,4,N,00,N
20250321,090325,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11480,-60,5,-0.52,172570,15,0.10,11540,11540,11480,15000,8080,11540,11504.67,11.01,0,0,11606,11572,11516,11482,11426,11585,11495,97,3460,500,8530,10,1,18600070,2135,9.13,0.55,12,0.00,1257.00,20735.00,15900,20240626,-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,,2047055,N,N,4,N,00,N
20250320,160341,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11540,40,2,0.35,164734350,14337,122.57,11540,11550,11460,14950,8050,11500,11490.15,11.01,0,-999,11600,11550,11500,11450,11400,11525,11425,97,3450,500,8510,10,1,18600070,2146,9.18,0.56,12,0.08,1257.00,20735.00,15900,20240626,-27.42,11250,20241209,2.58,12290,-6.10,20250113,11380,1.41,20250218,15900,-27.42,20240626,11250,2.58,20241209,0.60,N,016580,500,97 억,,2048088,N,N,4,N,00,N
20250320,150323,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11500,0,3,0.00,156454780,13618,116.42,11540,11550,11460,14950,8050,11500,11488.82,11.01,0,-885,11600,11550,11500,11450,11400,11525,11425,97,3450,500,8510,10,1,18600070,2139,9.15,0.55,12,0.07,1257.00,20735.00,15900,20240626,-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,,2048088,N,N,2,N,00,N
20250320,140324,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11510,10,2,0.09,150135550,13068,111.72,11540,11550,11460,14950,8050,11500,11488.79,11.01,0,-681,11600,11550,11500,11450,11400,11525,11425,97,3450,500,8510,10,1,18600070,2141,9.16,0.56,12,0.07,1257.00,20735.00,15900,20240626,-27.61,11250,20241209,2.31,12290,-6.35,20250113,11380,1.14,20250218,15900,-27.61,20240626,11250,2.31,20241209,0.60,N,016580,500,97 억,,2048088,N,N,2,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 20250321 160322 55 60.00 KOSPI 제약 N N N Y 60 N 11480 -60 5 -0.52 144593380 12607 87.93 11540 11540 11450 15000 8080 11540 11469.29 11.01 0 -3947 11606 11572 11516 11482 11426 11585 11495 97 3460 500 8530 10 1 18600070 2135 9.13 0.55 12 0.07 1257.00 20735.00 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 2047055 N N 34 N 00 N
3 20250321 150322 55 60.00 KOSPI 제약 N N N Y 60 N 11490 -50 5 -0.43 136626000 11913 83.09 11540 11540 11450 15000 8080 11540 11468.65 11.01 0 -3581 11606 11572 11516 11482 11426 11585 11495 97 3460 500 8530 10 1 18600070 2137 9.14 0.55 12 0.06 1257.00 20735.00 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 2047055 N N 4 N 00 N
4 20250321 140322 55 60.00 KOSPI 제약 N N N Y 60 N 11480 -60 5 -0.52 123411250 10763 75.07 11540 11540 11450 15000 8080 11540 11466.25 11.01 0 -3423 11606 11572 11516 11482 11426 11585 11495 97 3460 500 8530 10 1 18600070 2135 9.13 0.55 12 0.06 1257.00 20735.00 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 2047055 N N 4 N 00 N
5 20250321 130323 55 60.00 KOSPI 제약 N N N Y 60 N 11470 -70 5 -0.61 121297710 10579 73.78 11540 11540 11450 15000 8080 11540 11465.90 11.01 0 -3335 11606 11572 11516 11482 11426 11585 11495 97 3460 500 8530 10 1 18600070 2133 9.12 0.55 12 0.06 1257.00 20735.00 15900 20240626 -27.86 11250 20241209 1.96 12290 -6.67 20250113 11380 0.79 20250218 15900 -27.86 20240626 11250 1.96 20241209 0.60 N 016580 500 97 억 2047055 N N 4 N 00 N
6 20250321 120324 55 60.00 KOSPI 제약 N N N Y 60 N 11470 -70 5 -0.61 118394010 10326 72.02 11540 11540 11450 15000 8080 11540 11465.62 11.01 0 -3276 11606 11572 11516 11482 11426 11585 11495 97 3460 500 8530 10 1 18600070 2133 9.12 0.55 12 0.06 1257.00 20735.00 15900 20240626 -27.86 11250 20241209 1.96 12290 -6.67 20250113 11380 0.79 20250218 15900 -27.86 20240626 11250 1.96 20241209 0.60 N 016580 500 97 억 2047055 N N 4 N 00 N
7 20250321 110322 55 60.00 KOSPI 제약 N N N Y 60 N 11470 -70 5 -0.61 106145600 9260 64.58 11540 11540 11450 15000 8080 11540 11462.81 11.01 0 -3232 11606 11572 11516 11482 11426 11585 11495 97 3460 500 8530 10 1 18600070 2133 9.12 0.55 12 0.05 1257.00 20735.00 15900 20240626 -27.86 11250 20241209 1.96 12290 -6.67 20250113 11380 0.79 20250218 15900 -27.86 20240626 11250 1.96 20241209 0.60 N 016580 500 97 억 2047055 N N 4 N 00 N
8 20250321 100324 55 60.00 KOSPI 제약 N N N Y 60 N 11460 -80 5 -0.69 84010590 7328 51.11 11540 11540 11460 15000 8080 11540 11464.33 11.01 0 -3010 11606 11572 11516 11482 11426 11585 11495 97 3460 500 8530 10 1 18600070 2132 9.12 0.55 12 0.04 1257.00 20735.00 15900 20240626 -27.92 11250 20241209 1.87 12290 -6.75 20250113 11380 0.70 20250218 15900 -27.92 20240626 11250 1.87 20241209 0.60 N 016580 500 97 억 2047055 N N 4 N 00 N
9 20250321 090325 55 60.00 KOSPI 제약 N N N Y 60 N 11480 -60 5 -0.52 172570 15 0.10 11540 11540 11480 15000 8080 11540 11504.67 11.01 0 0 11606 11572 11516 11482 11426 11585 11495 97 3460 500 8530 10 1 18600070 2135 9.13 0.55 12 0.00 1257.00 20735.00 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 2047055 N N 4 N 00 N
10 20250320 160341 55 60.00 KOSPI 제약 N N N Y 60 N 11540 40 2 0.35 164734350 14337 122.57 11540 11550 11460 14950 8050 11500 11490.15 11.01 0 -999 11600 11550 11500 11450 11400 11525 11425 97 3450 500 8510 10 1 18600070 2146 9.18 0.56 12 0.08 1257.00 20735.00 15900 20240626 -27.42 11250 20241209 2.58 12290 -6.10 20250113 11380 1.41 20250218 15900 -27.42 20240626 11250 2.58 20241209 0.60 N 016580 500 97 억 2048088 N N 4 N 00 N
11 20250320 150323 55 60.00 KOSPI 제약 N N N Y 60 N 11500 0 3 0.00 156454780 13618 116.42 11540 11550 11460 14950 8050 11500 11488.82 11.01 0 -885 11600 11550 11500 11450 11400 11525 11425 97 3450 500 8510 10 1 18600070 2139 9.15 0.55 12 0.07 1257.00 20735.00 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 2048088 N N 2 N 00 N
12 20250320 140324 55 60.00 KOSPI 제약 N N N Y 60 N 11510 10 2 0.09 150135550 13068 111.72 11540 11550 11460 14950 8050 11500 11488.79 11.01 0 -681 11600 11550 11500 11450 11400 11525 11425 97 3450 500 8510 10 1 18600070 2141 9.16 0.56 12 0.07 1257.00 20735.00 15900 20240626 -27.61 11250 20241209 2.31 12290 -6.35 20250113 11380 1.14 20250218 15900 -27.61 20240626 11250 2.31 20241209 0.60 N 016580 500 97 억 2048088 N N 2 N 00 N