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
019170/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
20250401,160311,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7610,150,2,2.01,577005810,75810,76.08,7340,7720,7340,9690,5230,7460,7611.21,6.54,0,18395,7686,7572,7456,7342,7226,7630,7400,265,2230,500,5370,10,1,52984990,4032,-27.28,1.58,12,0.14,-279.00,4812.00,19850,20240325,-61.66,7250,20250328,4.97,11990,-36.53,20250106,7250,4.97,20250328,19750,-61.47,20240819,7250,4.97,20250328,0.21,Y,019170,500,264 억,,3463172,N,N,2529,N,00,N
20250401,150313,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7640,180,2,2.41,515097510,67680,67.92,7340,7720,7340,9690,5230,7460,7610.78,6.54,0,18245,7686,7572,7456,7342,7226,7630,7400,265,2230,500,5370,10,1,52984990,4048,-27.38,1.59,12,0.13,-279.00,4812.00,19850,20240325,-61.51,7250,20250328,5.38,11990,-36.28,20250106,7250,5.38,20250328,19750,-61.32,20240819,7250,5.38,20250328,0.21,Y,019170,500,264 억,,3463172,N,N,8061,N,00,N
20250401,140312,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7600,140,2,1.88,456564820,60015,60.23,7340,7720,7340,9690,5230,7460,7607.51,6.54,0,18402,7686,7572,7456,7342,7226,7630,7400,265,2230,500,5370,10,1,52984990,4027,-27.24,1.58,12,0.11,-279.00,4812.00,19850,20240325,-61.71,7250,20250328,4.83,11990,-36.61,20250106,7250,4.83,20250328,19750,-61.52,20240819,7250,4.83,20250328,0.21,Y,019170,500,264 억,,3463172,N,N,8061,N,00,N
20250401,130313,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7630,170,2,2.28,379363780,49902,50.08,7340,7720,7340,9690,5230,7460,7602.18,6.54,0,14162,7686,7572,7456,7342,7226,7630,7400,265,2230,500,5370,10,1,52984990,4043,-27.35,1.59,12,0.09,-279.00,4812.00,19850,20240325,-61.56,7250,20250328,5.24,11990,-36.36,20250106,7250,5.24,20250328,19750,-61.37,20240819,7250,5.24,20250328,0.21,Y,019170,500,264 억,,3463172,N,N,8061,N,00,N
20250401,120312,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7620,160,2,2.14,326968720,43037,43.19,7340,7720,7340,9690,5230,7460,7597.39,6.54,0,9483,7686,7572,7456,7342,7226,7630,7400,265,2230,500,5370,10,1,52984990,4037,-27.31,1.58,12,0.08,-279.00,4812.00,19850,20240325,-61.61,7250,20250328,5.10,11990,-36.45,20250106,7250,5.10,20250328,19750,-61.42,20240819,7250,5.10,20250328,0.21,Y,019170,500,264 억,,3463172,N,N,8061,N,00,N
20250401,110311,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7670,210,2,2.82,246028680,32476,32.59,7340,7700,7340,9690,5230,7460,7575.71,6.54,0,7104,7686,7572,7456,7342,7226,7630,7400,265,2230,500,5370,10,1,52984990,4064,-27.49,1.59,12,0.06,-279.00,4812.00,19850,20240325,-61.36,7250,20250328,5.79,11990,-36.03,20250106,7250,5.79,20250328,19750,-61.16,20240819,7250,5.79,20250328,0.21,Y,019170,500,264 억,,3463172,N,N,8061,N,00,N
20250401,100308,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7560,100,2,1.34,149481930,19818,19.89,7340,7650,7340,9690,5230,7460,7542.74,6.54,0,2489,7686,7572,7456,7342,7226,7630,7400,265,2230,500,5370,10,1,52984990,4006,-27.10,1.57,12,0.04,-279.00,4812.00,19850,20240325,-61.91,7250,20250328,4.28,11990,-36.95,20250106,7250,4.28,20250328,19750,-61.72,20240819,7250,4.28,20250328,0.21,Y,019170,500,264 억,,3463172,N,N,8061,N,00,N
20250401,090309,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7510,50,2,0.67,22592280,3050,3.06,7340,7560,7340,9690,5230,7460,7407.30,6.54,0,536,7686,7572,7456,7342,7226,7630,7400,265,2230,500,5370,10,1,52984990,3979,-26.92,1.56,12,0.01,-279.00,4812.00,19850,20240325,-62.17,7250,20250328,3.59,11990,-37.36,20250106,7250,3.59,20250328,19750,-61.97,20240819,7250,3.59,20250328,0.21,Y,019170,500,264 억,,3463172,N,N,8061,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 160311 55 60.00 KOSPI 제약 N N N Y 60 N 7610 150 2 2.01 577005810 75810 76.08 7340 7720 7340 9690 5230 7460 7611.21 6.54 0 18395 7686 7572 7456 7342 7226 7630 7400 265 2230 500 5370 10 1 52984990 4032 -27.28 1.58 12 0.14 -279.00 4812.00 19850 20240325 -61.66 7250 20250328 4.97 11990 -36.53 20250106 7250 4.97 20250328 19750 -61.47 20240819 7250 4.97 20250328 0.21 Y 019170 500 264 억 3463172 N N 2529 N 00 N
3 20250401 150313 55 60.00 KOSPI 제약 N N N Y 60 N 7640 180 2 2.41 515097510 67680 67.92 7340 7720 7340 9690 5230 7460 7610.78 6.54 0 18245 7686 7572 7456 7342 7226 7630 7400 265 2230 500 5370 10 1 52984990 4048 -27.38 1.59 12 0.13 -279.00 4812.00 19850 20240325 -61.51 7250 20250328 5.38 11990 -36.28 20250106 7250 5.38 20250328 19750 -61.32 20240819 7250 5.38 20250328 0.21 Y 019170 500 264 억 3463172 N N 8061 N 00 N
4 20250401 140312 55 60.00 KOSPI 제약 N N N Y 60 N 7600 140 2 1.88 456564820 60015 60.23 7340 7720 7340 9690 5230 7460 7607.51 6.54 0 18402 7686 7572 7456 7342 7226 7630 7400 265 2230 500 5370 10 1 52984990 4027 -27.24 1.58 12 0.11 -279.00 4812.00 19850 20240325 -61.71 7250 20250328 4.83 11990 -36.61 20250106 7250 4.83 20250328 19750 -61.52 20240819 7250 4.83 20250328 0.21 Y 019170 500 264 억 3463172 N N 8061 N 00 N
5 20250401 130313 55 60.00 KOSPI 제약 N N N Y 60 N 7630 170 2 2.28 379363780 49902 50.08 7340 7720 7340 9690 5230 7460 7602.18 6.54 0 14162 7686 7572 7456 7342 7226 7630 7400 265 2230 500 5370 10 1 52984990 4043 -27.35 1.59 12 0.09 -279.00 4812.00 19850 20240325 -61.56 7250 20250328 5.24 11990 -36.36 20250106 7250 5.24 20250328 19750 -61.37 20240819 7250 5.24 20250328 0.21 Y 019170 500 264 억 3463172 N N 8061 N 00 N
6 20250401 120312 55 60.00 KOSPI 제약 N N N Y 60 N 7620 160 2 2.14 326968720 43037 43.19 7340 7720 7340 9690 5230 7460 7597.39 6.54 0 9483 7686 7572 7456 7342 7226 7630 7400 265 2230 500 5370 10 1 52984990 4037 -27.31 1.58 12 0.08 -279.00 4812.00 19850 20240325 -61.61 7250 20250328 5.10 11990 -36.45 20250106 7250 5.10 20250328 19750 -61.42 20240819 7250 5.10 20250328 0.21 Y 019170 500 264 억 3463172 N N 8061 N 00 N
7 20250401 110311 55 60.00 KOSPI 제약 N N N Y 60 N 7670 210 2 2.82 246028680 32476 32.59 7340 7700 7340 9690 5230 7460 7575.71 6.54 0 7104 7686 7572 7456 7342 7226 7630 7400 265 2230 500 5370 10 1 52984990 4064 -27.49 1.59 12 0.06 -279.00 4812.00 19850 20240325 -61.36 7250 20250328 5.79 11990 -36.03 20250106 7250 5.79 20250328 19750 -61.16 20240819 7250 5.79 20250328 0.21 Y 019170 500 264 억 3463172 N N 8061 N 00 N
8 20250401 100308 55 60.00 KOSPI 제약 N N N Y 60 N 7560 100 2 1.34 149481930 19818 19.89 7340 7650 7340 9690 5230 7460 7542.74 6.54 0 2489 7686 7572 7456 7342 7226 7630 7400 265 2230 500 5370 10 1 52984990 4006 -27.10 1.57 12 0.04 -279.00 4812.00 19850 20240325 -61.91 7250 20250328 4.28 11990 -36.95 20250106 7250 4.28 20250328 19750 -61.72 20240819 7250 4.28 20250328 0.21 Y 019170 500 264 억 3463172 N N 8061 N 00 N
9 20250401 090309 55 60.00 KOSPI 제약 N N N Y 60 N 7510 50 2 0.67 22592280 3050 3.06 7340 7560 7340 9690 5230 7460 7407.30 6.54 0 536 7686 7572 7456 7342 7226 7630 7400 265 2230 500 5370 10 1 52984990 3979 -26.92 1.56 12 0.01 -279.00 4812.00 19850 20240325 -62.17 7250 20250328 3.59 11990 -37.36 20250106 7250 3.59 20250328 19750 -61.97 20240819 7250 3.59 20250328 0.21 Y 019170 500 264 억 3463172 N N 8061 N 00 N