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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
009290/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160226,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5300,150,2,2.91,66810820,12657,23.01,5220,5340,5220,6690,3610,5150,5278.57,16.37,0,758,5523,5336,5243,5056,4963,5290,5010,524,1540,1000,3700,10,1,52420851,2778,6.87,0.44,12,0.02,772.00,12137.00,8420,20240320,-37.05,5010,20241115,5.79,5880,-9.86,20250114,5150,2.91,20250331,7380,-28.18,20240401,5010,5.79,20241115,0.62,Y,009290,1000,524 억,,8583753,N,N,64,N,00,N
20250401,150227,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5290,140,2,2.72,61979730,11742,21.35,5220,5340,5220,6690,3610,5150,5278.46,16.37,0,1240,5523,5336,5243,5056,4963,5290,5010,524,1540,1000,3700,10,1,52420851,2773,6.85,0.44,12,0.02,772.00,12137.00,8420,20240320,-37.17,5010,20241115,5.59,5880,-10.03,20250114,5150,2.72,20250331,7380,-28.32,20240401,5010,5.59,20241115,0.62,Y,009290,1000,524 억,,8583753,N,N,115,N,00,N
20250401,140226,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5290,140,2,2.72,55681680,10551,19.18,5220,5340,5220,6690,3610,5150,5277.38,16.37,0,1253,5523,5336,5243,5056,4963,5290,5010,524,1540,1000,3700,10,1,52420851,2773,6.85,0.44,12,0.02,772.00,12137.00,8420,20240320,-37.17,5010,20241115,5.59,5880,-10.03,20250114,5150,2.72,20250331,7380,-28.32,20240401,5010,5.59,20241115,0.62,Y,009290,1000,524 억,,8583753,N,N,115,N,00,N
20250401,130227,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5320,170,2,3.30,50868420,9641,17.53,5220,5340,5220,6690,3610,5150,5276.26,16.37,0,1004,5523,5336,5243,5056,4963,5290,5010,524,1540,1000,3700,10,1,52420851,2789,6.89,0.44,12,0.02,772.00,12137.00,8420,20240320,-36.82,5010,20241115,6.19,5880,-9.52,20250114,5150,3.30,20250331,7380,-27.91,20240401,5010,6.19,20241115,0.62,Y,009290,1000,524 억,,8583753,N,N,115,N,00,N
20250401,120227,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5280,130,2,2.52,42618715,8088,14.70,5220,5330,5220,6690,3610,5150,5269.38,16.37,0,1563,5523,5336,5243,5056,4963,5290,5010,524,1540,1000,3700,10,1,52420851,2768,6.84,0.44,12,0.02,772.00,12137.00,8420,20240320,-37.29,5010,20241115,5.39,5880,-10.20,20250114,5150,2.52,20250331,7380,-28.46,20240401,5010,5.39,20241115,0.62,Y,009290,1000,524 억,,8583753,N,N,115,N,00,N
20250401,110226,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5280,130,2,2.52,32494480,6177,11.23,5220,5330,5220,6690,3610,5150,5260.56,16.37,0,1501,5523,5336,5243,5056,4963,5290,5010,524,1540,1000,3700,10,1,52420851,2768,6.84,0.44,12,0.01,772.00,12137.00,8420,20240320,-37.29,5010,20241115,5.39,5880,-10.20,20250114,5150,2.52,20250331,7380,-28.46,20240401,5010,5.39,20241115,0.62,Y,009290,1000,524 억,,8583753,N,N,115,N,00,N
20250401,100224,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5260,110,2,2.14,19128725,3639,6.62,5220,5330,5220,6690,3610,5150,5256.59,16.37,0,659,5523,5336,5243,5056,4963,5290,5010,524,1540,1000,3700,10,1,52420851,2757,6.81,0.43,12,0.01,772.00,12137.00,8420,20240320,-37.53,5010,20241115,4.99,5880,-10.54,20250114,5150,2.14,20250331,7380,-28.73,20240401,5010,4.99,20241115,0.62,Y,009290,1000,524 억,,8583753,N,N,115,N,00,N
20250401,090225,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5240,90,2,1.75,5319150,1015,1.85,5220,5330,5220,6690,3610,5150,5240.54,16.37,0,453,5523,5336,5243,5056,4963,5290,5010,524,1540,1000,3700,10,1,52420851,2747,6.79,0.43,12,0.00,772.00,12137.00,8420,20240320,-37.77,5010,20241115,4.59,5880,-10.88,20250114,5150,1.75,20250331,7380,-29.00,20240401,5010,4.59,20241115,0.62,Y,009290,1000,524 억,,8583753,N,N,115,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 20250401 160226 55 60.00 KOSPI 제약 N N N Y 60 N 5300 150 2 2.91 66810820 12657 23.01 5220 5340 5220 6690 3610 5150 5278.57 16.37 0 758 5523 5336 5243 5056 4963 5290 5010 524 1540 1000 3700 10 1 52420851 2778 6.87 0.44 12 0.02 772.00 12137.00 8420 20240320 -37.05 5010 20241115 5.79 5880 -9.86 20250114 5150 2.91 20250331 7380 -28.18 20240401 5010 5.79 20241115 0.62 Y 009290 1000 524 억 8583753 N N 64 N 00 N
3 20250401 150227 55 60.00 KOSPI 제약 N N N Y 60 N 5290 140 2 2.72 61979730 11742 21.35 5220 5340 5220 6690 3610 5150 5278.46 16.37 0 1240 5523 5336 5243 5056 4963 5290 5010 524 1540 1000 3700 10 1 52420851 2773 6.85 0.44 12 0.02 772.00 12137.00 8420 20240320 -37.17 5010 20241115 5.59 5880 -10.03 20250114 5150 2.72 20250331 7380 -28.32 20240401 5010 5.59 20241115 0.62 Y 009290 1000 524 억 8583753 N N 115 N 00 N
4 20250401 140226 55 60.00 KOSPI 제약 N N N Y 60 N 5290 140 2 2.72 55681680 10551 19.18 5220 5340 5220 6690 3610 5150 5277.38 16.37 0 1253 5523 5336 5243 5056 4963 5290 5010 524 1540 1000 3700 10 1 52420851 2773 6.85 0.44 12 0.02 772.00 12137.00 8420 20240320 -37.17 5010 20241115 5.59 5880 -10.03 20250114 5150 2.72 20250331 7380 -28.32 20240401 5010 5.59 20241115 0.62 Y 009290 1000 524 억 8583753 N N 115 N 00 N
5 20250401 130227 55 60.00 KOSPI 제약 N N N Y 60 N 5320 170 2 3.30 50868420 9641 17.53 5220 5340 5220 6690 3610 5150 5276.26 16.37 0 1004 5523 5336 5243 5056 4963 5290 5010 524 1540 1000 3700 10 1 52420851 2789 6.89 0.44 12 0.02 772.00 12137.00 8420 20240320 -36.82 5010 20241115 6.19 5880 -9.52 20250114 5150 3.30 20250331 7380 -27.91 20240401 5010 6.19 20241115 0.62 Y 009290 1000 524 억 8583753 N N 115 N 00 N
6 20250401 120227 55 60.00 KOSPI 제약 N N N Y 60 N 5280 130 2 2.52 42618715 8088 14.70 5220 5330 5220 6690 3610 5150 5269.38 16.37 0 1563 5523 5336 5243 5056 4963 5290 5010 524 1540 1000 3700 10 1 52420851 2768 6.84 0.44 12 0.02 772.00 12137.00 8420 20240320 -37.29 5010 20241115 5.39 5880 -10.20 20250114 5150 2.52 20250331 7380 -28.46 20240401 5010 5.39 20241115 0.62 Y 009290 1000 524 억 8583753 N N 115 N 00 N
7 20250401 110226 55 60.00 KOSPI 제약 N N N Y 60 N 5280 130 2 2.52 32494480 6177 11.23 5220 5330 5220 6690 3610 5150 5260.56 16.37 0 1501 5523 5336 5243 5056 4963 5290 5010 524 1540 1000 3700 10 1 52420851 2768 6.84 0.44 12 0.01 772.00 12137.00 8420 20240320 -37.29 5010 20241115 5.39 5880 -10.20 20250114 5150 2.52 20250331 7380 -28.46 20240401 5010 5.39 20241115 0.62 Y 009290 1000 524 억 8583753 N N 115 N 00 N
8 20250401 100224 55 60.00 KOSPI 제약 N N N Y 60 N 5260 110 2 2.14 19128725 3639 6.62 5220 5330 5220 6690 3610 5150 5256.59 16.37 0 659 5523 5336 5243 5056 4963 5290 5010 524 1540 1000 3700 10 1 52420851 2757 6.81 0.43 12 0.01 772.00 12137.00 8420 20240320 -37.53 5010 20241115 4.99 5880 -10.54 20250114 5150 2.14 20250331 7380 -28.73 20240401 5010 4.99 20241115 0.62 Y 009290 1000 524 억 8583753 N N 115 N 00 N
9 20250401 090225 55 60.00 KOSPI 제약 N N N Y 60 N 5240 90 2 1.75 5319150 1015 1.85 5220 5330 5220 6690 3610 5150 5240.54 16.37 0 453 5523 5336 5243 5056 4963 5290 5010 524 1540 1000 3700 10 1 52420851 2747 6.79 0.43 12 0.00 772.00 12137.00 8420 20240320 -37.77 5010 20241115 4.59 5880 -10.88 20250114 5150 1.75 20250331 7380 -29.00 20240401 5010 4.59 20241115 0.62 Y 009290 1000 524 억 8583753 N N 115 N 00 N