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
016580/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
20250401,160301,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,11170,30,2,0.27,129198230,11562,51.84,11240,11250,11140,14480,7800,11140,11174.38,11.28,0,2101,11433,11286,11213,11066,10993,11250,11030,97,3340,500,8240,10,1,18600070,2078,8.89,0.54,12,0.06,1257.00,20735.00,15900,20240626,-29.75,11140,20250401,0.27,12290,-9.11,20250113,11140,0.27,20250401,15900,-29.75,20240626,11140,0.27,20250401,0.59,Y,016580,500,97 억,,2097953,N,N,30,N,00,N
20250401,150302,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,11170,30,2,0.27,123872800,11085,49.70,11240,11250,11140,14480,7800,11140,11174.81,11.28,0,2199,11433,11286,11213,11066,10993,11250,11030,97,3340,500,8240,10,1,18600070,2078,8.89,0.54,12,0.06,1257.00,20735.00,15900,20240626,-29.75,11140,20250401,0.27,12290,-9.11,20250113,11140,0.27,20250401,15900,-29.75,20240626,11140,0.27,20250401,0.59,Y,016580,500,97 억,,2097953,N,N,30,N,00,N
20250401,140301,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,11200,60,2,0.54,91836870,8215,36.83,11240,11250,11140,14480,7800,11140,11179.17,11.28,0,2082,11433,11286,11213,11066,10993,11250,11030,97,3340,500,8240,10,1,18600070,2083,8.91,0.54,12,0.04,1257.00,20735.00,15900,20240626,-29.56,11140,20250401,0.54,12290,-8.87,20250113,11140,0.54,20250401,15900,-29.56,20240626,11140,0.54,20250401,0.59,Y,016580,500,97 억,,2097953,N,N,30,N,00,N
20250401,130302,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,11220,80,2,0.72,77453410,6930,31.07,11240,11250,11140,14480,7800,11140,11176.54,11.28,0,1762,11433,11286,11213,11066,10993,11250,11030,97,3340,500,8240,10,1,18600070,2087,8.93,0.54,12,0.04,1257.00,20735.00,15900,20240626,-29.43,11140,20250401,0.72,12290,-8.71,20250113,11140,0.72,20250401,15900,-29.43,20240626,11140,0.72,20250401,0.59,Y,016580,500,97 억,,2097953,N,N,30,N,00,N
20250401,120302,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,11230,90,2,0.81,75667140,6771,30.36,11240,11250,11140,14480,7800,11140,11175.18,11.28,0,1749,11433,11286,11213,11066,10993,11250,11030,97,3340,500,8240,10,1,18600070,2089,8.93,0.54,12,0.04,1257.00,20735.00,15900,20240626,-29.37,11140,20250401,0.81,12290,-8.62,20250113,11140,0.81,20250401,15900,-29.37,20240626,11140,0.81,20250401,0.59,Y,016580,500,97 억,,2097953,N,N,30,N,00,N
20250401,110300,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,11190,50,2,0.45,59816930,5354,24.00,11240,11250,11140,14480,7800,11140,11172.38,11.28,0,1563,11433,11286,11213,11066,10993,11250,11030,97,3340,500,8240,10,1,18600070,2081,8.90,0.54,12,0.03,1257.00,20735.00,15900,20240626,-29.62,11140,20250401,0.45,12290,-8.95,20250113,11140,0.45,20250401,15900,-29.62,20240626,11140,0.45,20250401,0.59,Y,016580,500,97 억,,2097953,N,N,30,N,00,N
20250401,100258,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11200,60,2,0.54,16571840,1478,6.63,11240,11250,11190,14480,7800,11140,11212.34,11.28,0,-173,11433,11286,11213,11066,10993,11250,11030,97,3340,500,8240,10,1,18600070,2083,8.91,0.54,12,0.01,1257.00,20735.00,15900,20240626,-29.56,11140,20250331,0.54,12290,-8.87,20250113,11140,0.54,20250331,15900,-29.56,20240626,11140,0.54,20250331,0.59,Y,016580,500,97 억,,2097953,N,N,30,N,00,N
20250401,090259,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11240,100,2,0.90,168600,15,0.07,11240,11240,11240,14480,7800,11140,11240.00,11.28,0,0,11433,11286,11213,11066,10993,11250,11030,97,3340,500,8240,10,1,18600070,2091,8.94,0.54,12,0.00,1257.00,20735.00,15900,20240626,-29.31,11140,20250331,0.90,12290,-8.54,20250113,11140,0.90,20250331,15900,-29.31,20240626,11140,0.90,20250331,0.59,Y,016580,500,97 억,,2097953,N,N,30,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 160301 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 11170 30 2 0.27 129198230 11562 51.84 11240 11250 11140 14480 7800 11140 11174.38 11.28 0 2101 11433 11286 11213 11066 10993 11250 11030 97 3340 500 8240 10 1 18600070 2078 8.89 0.54 12 0.06 1257.00 20735.00 15900 20240626 -29.75 11140 20250401 0.27 12290 -9.11 20250113 11140 0.27 20250401 15900 -29.75 20240626 11140 0.27 20250401 0.59 Y 016580 500 97 억 2097953 N N 30 N 00 N
3 20250401 150302 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 11170 30 2 0.27 123872800 11085 49.70 11240 11250 11140 14480 7800 11140 11174.81 11.28 0 2199 11433 11286 11213 11066 10993 11250 11030 97 3340 500 8240 10 1 18600070 2078 8.89 0.54 12 0.06 1257.00 20735.00 15900 20240626 -29.75 11140 20250401 0.27 12290 -9.11 20250113 11140 0.27 20250401 15900 -29.75 20240626 11140 0.27 20250401 0.59 Y 016580 500 97 억 2097953 N N 30 N 00 N
4 20250401 140301 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 11200 60 2 0.54 91836870 8215 36.83 11240 11250 11140 14480 7800 11140 11179.17 11.28 0 2082 11433 11286 11213 11066 10993 11250 11030 97 3340 500 8240 10 1 18600070 2083 8.91 0.54 12 0.04 1257.00 20735.00 15900 20240626 -29.56 11140 20250401 0.54 12290 -8.87 20250113 11140 0.54 20250401 15900 -29.56 20240626 11140 0.54 20250401 0.59 Y 016580 500 97 억 2097953 N N 30 N 00 N
5 20250401 130302 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 11220 80 2 0.72 77453410 6930 31.07 11240 11250 11140 14480 7800 11140 11176.54 11.28 0 1762 11433 11286 11213 11066 10993 11250 11030 97 3340 500 8240 10 1 18600070 2087 8.93 0.54 12 0.04 1257.00 20735.00 15900 20240626 -29.43 11140 20250401 0.72 12290 -8.71 20250113 11140 0.72 20250401 15900 -29.43 20240626 11140 0.72 20250401 0.59 Y 016580 500 97 억 2097953 N N 30 N 00 N
6 20250401 120302 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 11230 90 2 0.81 75667140 6771 30.36 11240 11250 11140 14480 7800 11140 11175.18 11.28 0 1749 11433 11286 11213 11066 10993 11250 11030 97 3340 500 8240 10 1 18600070 2089 8.93 0.54 12 0.04 1257.00 20735.00 15900 20240626 -29.37 11140 20250401 0.81 12290 -8.62 20250113 11140 0.81 20250401 15900 -29.37 20240626 11140 0.81 20250401 0.59 Y 016580 500 97 억 2097953 N N 30 N 00 N
7 20250401 110300 55 60.00 KOSPI 신저가 제약 N N N Y 60 N 11190 50 2 0.45 59816930 5354 24.00 11240 11250 11140 14480 7800 11140 11172.38 11.28 0 1563 11433 11286 11213 11066 10993 11250 11030 97 3340 500 8240 10 1 18600070 2081 8.90 0.54 12 0.03 1257.00 20735.00 15900 20240626 -29.62 11140 20250401 0.45 12290 -8.95 20250113 11140 0.45 20250401 15900 -29.62 20240626 11140 0.45 20250401 0.59 Y 016580 500 97 억 2097953 N N 30 N 00 N
8 20250401 100258 55 60.00 KOSPI 제약 N N N Y 60 N 11200 60 2 0.54 16571840 1478 6.63 11240 11250 11190 14480 7800 11140 11212.34 11.28 0 -173 11433 11286 11213 11066 10993 11250 11030 97 3340 500 8240 10 1 18600070 2083 8.91 0.54 12 0.01 1257.00 20735.00 15900 20240626 -29.56 11140 20250331 0.54 12290 -8.87 20250113 11140 0.54 20250331 15900 -29.56 20240626 11140 0.54 20250331 0.59 Y 016580 500 97 억 2097953 N N 30 N 00 N
9 20250401 090259 55 60.00 KOSPI 제약 N N N Y 60 N 11240 100 2 0.90 168600 15 0.07 11240 11240 11240 14480 7800 11140 11240.00 11.28 0 0 11433 11286 11213 11066 10993 11250 11030 97 3340 500 8240 10 1 18600070 2091 8.94 0.54 12 0.00 1257.00 20735.00 15900 20240626 -29.31 11140 20250331 0.90 12290 -8.54 20250113 11140 0.90 20250331 15900 -29.31 20240626 11140 0.90 20250331 0.59 Y 016580 500 97 억 2097953 N N 30 N 00 N