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
033270/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
20250401,160352,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19760,310,2,1.59,366650885,18550,69.26,19470,19900,19470,25250,13620,19450,19765.55,6.73,0,-1417,19983,19716,19433,19166,18883,19850,19300,82,5800,500,14390,10,1,16333822,3228,9.93,0.74,12,0.11,1989.00,26532.00,25550,20240520,-22.66,17250,20241209,14.55,21100,-6.35,20250324,17630,12.08,20250203,25550,-22.66,20240520,17250,14.55,20241209,1.49,Y,033270,500,81 억,,1098947,N,N,46,N,00,N
20250401,150353,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19810,360,2,1.85,355745965,17999,67.21,19470,19900,19470,25250,13620,19450,19764.76,6.73,0,-1114,19983,19716,19433,19166,18883,19850,19300,82,5800,500,14390,10,1,16333822,3236,9.96,0.75,12,0.11,1989.00,26532.00,25550,20240520,-22.47,17250,20241209,14.84,21100,-6.11,20250324,17630,12.37,20250203,25550,-22.47,20240520,17250,14.84,20241209,1.49,Y,033270,500,81 억,,1098947,N,N,1115,N,00,N
20250401,140352,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19830,380,2,1.95,288507740,14606,54.54,19470,19900,19470,25250,13620,19450,19752.69,6.73,0,-1497,19983,19716,19433,19166,18883,19850,19300,82,5800,500,14390,10,1,16333822,3239,9.97,0.75,12,0.09,1989.00,26532.00,25550,20240520,-22.39,17250,20241209,14.96,21100,-6.02,20250324,17630,12.48,20250203,25550,-22.39,20240520,17250,14.96,20241209,1.49,Y,033270,500,81 억,,1098947,N,N,1115,N,00,N
20250401,130353,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19870,420,2,2.16,260882230,13214,49.34,19470,19900,19470,25250,13620,19450,19742.87,6.73,0,-1293,19983,19716,19433,19166,18883,19850,19300,82,5800,500,14390,10,1,16333822,3246,9.99,0.75,12,0.08,1989.00,26532.00,25550,20240520,-22.23,17250,20241209,15.19,21100,-5.83,20250324,17630,12.71,20250203,25550,-22.23,20240520,17250,15.19,20241209,1.49,Y,033270,500,81 억,,1098947,N,N,1115,N,00,N
20250401,120353,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19880,430,2,2.21,249351920,12634,47.17,19470,19880,19470,25250,13620,19450,19736.58,6.73,0,-1111,19983,19716,19433,19166,18883,19850,19300,82,5800,500,14390,10,1,16333822,3247,9.99,0.75,12,0.08,1989.00,26532.00,25550,20240520,-22.19,17250,20241209,15.25,21100,-5.78,20250324,17630,12.76,20250203,25550,-22.19,20240520,17250,15.25,20241209,1.49,Y,033270,500,81 억,,1098947,N,N,1115,N,00,N
20250401,110351,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19760,310,2,1.59,227547730,11534,43.07,19470,19880,19470,25250,13620,19450,19728.43,6.73,0,-1071,19983,19716,19433,19166,18883,19850,19300,82,5800,500,14390,10,1,16333822,3228,9.93,0.74,12,0.07,1989.00,26532.00,25550,20240520,-22.66,17250,20241209,14.55,21100,-6.35,20250324,17630,12.08,20250203,25550,-22.66,20240520,17250,14.55,20241209,1.49,Y,033270,500,81 억,,1098947,N,N,1115,N,00,N
20250401,100346,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19700,250,2,1.29,168973690,8567,31.99,19470,19880,19470,25250,13620,19450,19723.79,6.73,0,-1021,19983,19716,19433,19166,18883,19850,19300,82,5800,500,14390,10,1,16333822,3218,9.90,0.74,12,0.05,1989.00,26532.00,25550,20240520,-22.90,17250,20241209,14.20,21100,-6.64,20250324,17630,11.74,20250203,25550,-22.90,20240520,17250,14.20,20241209,1.49,Y,033270,500,81 억,,1098947,N,N,1115,N,00,N
20250401,090349,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19550,100,2,0.51,38106020,1928,7.20,19470,19800,19470,25250,13620,19450,19764.53,6.73,0,-1239,19983,19716,19433,19166,18883,19850,19300,82,5800,500,14390,10,1,16333822,3193,9.83,0.74,12,0.01,1989.00,26532.00,25550,20240520,-23.48,17250,20241209,13.33,21100,-7.35,20250324,17630,10.89,20250203,25550,-23.48,20240520,17250,13.33,20241209,1.49,Y,033270,500,81 억,,1098947,N,N,1115,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 160352 55 40.00 KOSPI 제약 N N N Y 40 N 19760 310 2 1.59 366650885 18550 69.26 19470 19900 19470 25250 13620 19450 19765.55 6.73 0 -1417 19983 19716 19433 19166 18883 19850 19300 82 5800 500 14390 10 1 16333822 3228 9.93 0.74 12 0.11 1989.00 26532.00 25550 20240520 -22.66 17250 20241209 14.55 21100 -6.35 20250324 17630 12.08 20250203 25550 -22.66 20240520 17250 14.55 20241209 1.49 Y 033270 500 81 억 1098947 N N 46 N 00 N
3 20250401 150353 55 40.00 KOSPI 제약 N N N Y 40 N 19810 360 2 1.85 355745965 17999 67.21 19470 19900 19470 25250 13620 19450 19764.76 6.73 0 -1114 19983 19716 19433 19166 18883 19850 19300 82 5800 500 14390 10 1 16333822 3236 9.96 0.75 12 0.11 1989.00 26532.00 25550 20240520 -22.47 17250 20241209 14.84 21100 -6.11 20250324 17630 12.37 20250203 25550 -22.47 20240520 17250 14.84 20241209 1.49 Y 033270 500 81 억 1098947 N N 1115 N 00 N
4 20250401 140352 55 40.00 KOSPI 제약 N N N Y 40 N 19830 380 2 1.95 288507740 14606 54.54 19470 19900 19470 25250 13620 19450 19752.69 6.73 0 -1497 19983 19716 19433 19166 18883 19850 19300 82 5800 500 14390 10 1 16333822 3239 9.97 0.75 12 0.09 1989.00 26532.00 25550 20240520 -22.39 17250 20241209 14.96 21100 -6.02 20250324 17630 12.48 20250203 25550 -22.39 20240520 17250 14.96 20241209 1.49 Y 033270 500 81 억 1098947 N N 1115 N 00 N
5 20250401 130353 55 40.00 KOSPI 제약 N N N Y 40 N 19870 420 2 2.16 260882230 13214 49.34 19470 19900 19470 25250 13620 19450 19742.87 6.73 0 -1293 19983 19716 19433 19166 18883 19850 19300 82 5800 500 14390 10 1 16333822 3246 9.99 0.75 12 0.08 1989.00 26532.00 25550 20240520 -22.23 17250 20241209 15.19 21100 -5.83 20250324 17630 12.71 20250203 25550 -22.23 20240520 17250 15.19 20241209 1.49 Y 033270 500 81 억 1098947 N N 1115 N 00 N
6 20250401 120353 55 40.00 KOSPI 제약 N N N Y 40 N 19880 430 2 2.21 249351920 12634 47.17 19470 19880 19470 25250 13620 19450 19736.58 6.73 0 -1111 19983 19716 19433 19166 18883 19850 19300 82 5800 500 14390 10 1 16333822 3247 9.99 0.75 12 0.08 1989.00 26532.00 25550 20240520 -22.19 17250 20241209 15.25 21100 -5.78 20250324 17630 12.76 20250203 25550 -22.19 20240520 17250 15.25 20241209 1.49 Y 033270 500 81 억 1098947 N N 1115 N 00 N
7 20250401 110351 55 40.00 KOSPI 제약 N N N Y 40 N 19760 310 2 1.59 227547730 11534 43.07 19470 19880 19470 25250 13620 19450 19728.43 6.73 0 -1071 19983 19716 19433 19166 18883 19850 19300 82 5800 500 14390 10 1 16333822 3228 9.93 0.74 12 0.07 1989.00 26532.00 25550 20240520 -22.66 17250 20241209 14.55 21100 -6.35 20250324 17630 12.08 20250203 25550 -22.66 20240520 17250 14.55 20241209 1.49 Y 033270 500 81 억 1098947 N N 1115 N 00 N
8 20250401 100346 55 40.00 KOSPI 제약 N N N Y 40 N 19700 250 2 1.29 168973690 8567 31.99 19470 19880 19470 25250 13620 19450 19723.79 6.73 0 -1021 19983 19716 19433 19166 18883 19850 19300 82 5800 500 14390 10 1 16333822 3218 9.90 0.74 12 0.05 1989.00 26532.00 25550 20240520 -22.90 17250 20241209 14.20 21100 -6.64 20250324 17630 11.74 20250203 25550 -22.90 20240520 17250 14.20 20241209 1.49 Y 033270 500 81 억 1098947 N N 1115 N 00 N
9 20250401 090349 55 40.00 KOSPI 제약 N N N Y 40 N 19550 100 2 0.51 38106020 1928 7.20 19470 19800 19470 25250 13620 19450 19764.53 6.73 0 -1239 19983 19716 19433 19166 18883 19850 19300 82 5800 500 14390 10 1 16333822 3193 9.83 0.74 12 0.01 1989.00 26532.00 25550 20240520 -23.48 17250 20241209 13.33 21100 -7.35 20250324 17630 10.89 20250203 25550 -23.48 20240520 17250 13.33 20241209 1.49 Y 033270 500 81 억 1098947 N N 1115 N 00 N