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
069620/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
20250401,160544,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,113200,200,2,0.18,3050795000,26985,147.07,112600,114100,112100,146900,79100,113000,113055.13,8.77,0,3804,118266,115632,113566,110932,108866,114600,109900,290,33900,2500,83620,100,1,11586575,13116,53.02,1.64,12,0.23,2135.00,68829.00,164400,20241015,-31.14,100100,20240626,13.09,148400,-23.72,20250210,111500,1.52,20250331,164400,-31.14,20241015,100100,13.09,20240626,0.39,Y,069620,2500,289 억,,1016447,N,N,3302,N,00,N
20250401,150543,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,112900,-100,5,-0.09,2850324500,25213,137.42,112600,114100,112100,146900,79100,113000,113049.80,8.77,0,4025,118266,115632,113566,110932,108866,114600,109900,290,33900,2500,83620,100,1,11586575,13081,52.88,1.64,12,0.22,2135.00,68829.00,164400,20241015,-31.33,100100,20240626,12.79,148400,-23.92,20250210,111500,1.26,20250331,164400,-31.33,20241015,100100,12.79,20240626,0.39,Y,069620,2500,289 억,,1016447,N,N,1641,N,00,N
20250401,140544,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,112800,-200,5,-0.18,2477170100,21907,119.40,112600,114100,112100,146900,79100,113000,113076.65,8.77,0,3997,118266,115632,113566,110932,108866,114600,109900,290,33900,2500,83620,100,1,11586575,13070,52.83,1.64,12,0.19,2135.00,68829.00,164400,20241015,-31.39,100100,20240626,12.69,148400,-23.99,20250210,111500,1.17,20250331,164400,-31.39,20241015,100100,12.69,20240626,0.39,Y,069620,2500,289 억,,1016447,N,N,1641,N,00,N
20250401,130544,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,112800,-200,5,-0.18,1999966500,17681,96.36,112600,114100,112100,146900,79100,113000,113113.88,8.77,0,3225,118266,115632,113566,110932,108866,114600,109900,290,33900,2500,83620,100,1,11586575,13070,52.83,1.64,12,0.15,2135.00,68829.00,164400,20241015,-31.39,100100,20240626,12.69,148400,-23.99,20250210,111500,1.17,20250331,164400,-31.39,20241015,100100,12.69,20240626,0.39,Y,069620,2500,289 억,,1016447,N,N,1641,N,00,N
20250401,120544,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,113100,100,2,0.09,1473561050,13023,70.98,112600,114100,112100,146900,79100,113000,113150.66,8.77,0,2571,118266,115632,113566,110932,108866,114600,109900,290,33900,2500,83620,100,1,11586575,13104,52.97,1.64,12,0.11,2135.00,68829.00,164400,20241015,-31.20,100100,20240626,12.99,148400,-23.79,20250210,111500,1.43,20250331,164400,-31.20,20241015,100100,12.99,20240626,0.39,Y,069620,2500,289 억,,1016447,N,N,1641,N,00,N
20250401,110541,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,113700,700,2,0.62,1012952050,8956,48.81,112600,114100,112100,146900,79100,113000,113103.18,8.77,0,1421,118266,115632,113566,110932,108866,114600,109900,290,33900,2500,83620,100,1,11586575,13174,53.26,1.65,12,0.08,2135.00,68829.00,164400,20241015,-30.84,100100,20240626,13.59,148400,-23.38,20250210,111500,1.97,20250331,164400,-30.84,20241015,100100,13.59,20240626,0.39,Y,069620,2500,289 억,,1016447,N,N,1641,N,00,N
20250401,100536,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,112800,-200,5,-0.18,622263650,5497,29.96,112600,114100,112500,146900,79100,113000,113200.59,8.77,0,-315,118266,115632,113566,110932,108866,114600,109900,290,33900,2500,83620,100,1,11586575,13070,52.83,1.64,12,0.05,2135.00,68829.00,164400,20241015,-31.39,100100,20240626,12.69,148400,-23.99,20250210,111500,1.17,20250331,164400,-31.39,20241015,100100,12.69,20240626,0.39,Y,069620,2500,289 억,,1016447,N,N,1641,N,00,N
20250401,090537,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,113000,0,3,0.00,48424200,429,2.34,112600,113600,112600,146900,79100,113000,112876.92,8.77,0,16,118266,115632,113566,110932,108866,114600,109900,290,33900,2500,83620,100,1,11586575,13093,52.93,1.64,12,0.00,2135.00,68829.00,164400,20241015,-31.27,100100,20240626,12.89,148400,-23.85,20250210,111500,1.35,20250331,164400,-31.27,20241015,100100,12.89,20240626,0.39,Y,069620,2500,289 억,,1016447,N,N,1641,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 160544 55 30.00 KOSPI200 제약 N N N Y 40 N 113200 200 2 0.18 3050795000 26985 147.07 112600 114100 112100 146900 79100 113000 113055.13 8.77 0 3804 118266 115632 113566 110932 108866 114600 109900 290 33900 2500 83620 100 1 11586575 13116 53.02 1.64 12 0.23 2135.00 68829.00 164400 20241015 -31.14 100100 20240626 13.09 148400 -23.72 20250210 111500 1.52 20250331 164400 -31.14 20241015 100100 13.09 20240626 0.39 Y 069620 2500 289 억 1016447 N N 3302 N 00 N
3 20250401 150543 55 30.00 KOSPI200 제약 N N N Y 40 N 112900 -100 5 -0.09 2850324500 25213 137.42 112600 114100 112100 146900 79100 113000 113049.80 8.77 0 4025 118266 115632 113566 110932 108866 114600 109900 290 33900 2500 83620 100 1 11586575 13081 52.88 1.64 12 0.22 2135.00 68829.00 164400 20241015 -31.33 100100 20240626 12.79 148400 -23.92 20250210 111500 1.26 20250331 164400 -31.33 20241015 100100 12.79 20240626 0.39 Y 069620 2500 289 억 1016447 N N 1641 N 00 N
4 20250401 140544 55 30.00 KOSPI200 제약 N N N Y 40 N 112800 -200 5 -0.18 2477170100 21907 119.40 112600 114100 112100 146900 79100 113000 113076.65 8.77 0 3997 118266 115632 113566 110932 108866 114600 109900 290 33900 2500 83620 100 1 11586575 13070 52.83 1.64 12 0.19 2135.00 68829.00 164400 20241015 -31.39 100100 20240626 12.69 148400 -23.99 20250210 111500 1.17 20250331 164400 -31.39 20241015 100100 12.69 20240626 0.39 Y 069620 2500 289 억 1016447 N N 1641 N 00 N
5 20250401 130544 55 30.00 KOSPI200 제약 N N N Y 40 N 112800 -200 5 -0.18 1999966500 17681 96.36 112600 114100 112100 146900 79100 113000 113113.88 8.77 0 3225 118266 115632 113566 110932 108866 114600 109900 290 33900 2500 83620 100 1 11586575 13070 52.83 1.64 12 0.15 2135.00 68829.00 164400 20241015 -31.39 100100 20240626 12.69 148400 -23.99 20250210 111500 1.17 20250331 164400 -31.39 20241015 100100 12.69 20240626 0.39 Y 069620 2500 289 억 1016447 N N 1641 N 00 N
6 20250401 120544 55 30.00 KOSPI200 제약 N N N Y 40 N 113100 100 2 0.09 1473561050 13023 70.98 112600 114100 112100 146900 79100 113000 113150.66 8.77 0 2571 118266 115632 113566 110932 108866 114600 109900 290 33900 2500 83620 100 1 11586575 13104 52.97 1.64 12 0.11 2135.00 68829.00 164400 20241015 -31.20 100100 20240626 12.99 148400 -23.79 20250210 111500 1.43 20250331 164400 -31.20 20241015 100100 12.99 20240626 0.39 Y 069620 2500 289 억 1016447 N N 1641 N 00 N
7 20250401 110541 55 30.00 KOSPI200 제약 N N N Y 40 N 113700 700 2 0.62 1012952050 8956 48.81 112600 114100 112100 146900 79100 113000 113103.18 8.77 0 1421 118266 115632 113566 110932 108866 114600 109900 290 33900 2500 83620 100 1 11586575 13174 53.26 1.65 12 0.08 2135.00 68829.00 164400 20241015 -30.84 100100 20240626 13.59 148400 -23.38 20250210 111500 1.97 20250331 164400 -30.84 20241015 100100 13.59 20240626 0.39 Y 069620 2500 289 억 1016447 N N 1641 N 00 N
8 20250401 100536 55 30.00 KOSPI200 제약 N N N Y 40 N 112800 -200 5 -0.18 622263650 5497 29.96 112600 114100 112500 146900 79100 113000 113200.59 8.77 0 -315 118266 115632 113566 110932 108866 114600 109900 290 33900 2500 83620 100 1 11586575 13070 52.83 1.64 12 0.05 2135.00 68829.00 164400 20241015 -31.39 100100 20240626 12.69 148400 -23.99 20250210 111500 1.17 20250331 164400 -31.39 20241015 100100 12.69 20240626 0.39 Y 069620 2500 289 억 1016447 N N 1641 N 00 N
9 20250401 090537 55 30.00 KOSPI200 제약 N N N Y 40 N 113000 0 3 0.00 48424200 429 2.34 112600 113600 112600 146900 79100 113000 112876.92 8.77 0 16 118266 115632 113566 110932 108866 114600 109900 290 33900 2500 83620 100 1 11586575 13093 52.93 1.64 12 0.00 2135.00 68829.00 164400 20241015 -31.27 100100 20240626 12.89 148400 -23.85 20250210 111500 1.35 20250331 164400 -31.27 20241015 100100 12.89 20240626 0.39 Y 069620 2500 289 억 1016447 N N 1641 N 00 N