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
102460/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
20250401,160659,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11220,10,2,0.09,219708900,19484,39.75,11150,11390,11150,14570,7850,11210,11276.38,1.16,0,3672,11816,11512,11266,10962,10716,11390,10840,93,3360,500,8070,10,1,18586811,2085,50.31,0.82,12,0.10,223.00,13720.00,18650,20241104,-39.84,11020,20250331,1.81,14340,-21.76,20250109,11020,1.81,20250331,18650,-39.84,20241104,11020,1.81,20250331,1.49,Y,102460,500,92 억,,216116,N,N,749,N,00,N
20250401,150658,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11260,50,2,0.45,200090190,17738,36.18,11150,11390,11150,14570,7850,11210,11280.31,1.16,0,4525,11816,11512,11266,10962,10716,11390,10840,93,3360,500,8070,10,1,18586811,2093,50.49,0.82,12,0.10,223.00,13720.00,18650,20241104,-39.62,11020,20250331,2.18,14340,-21.48,20250109,11020,2.18,20250331,18650,-39.62,20241104,11020,2.18,20250331,1.49,Y,102460,500,92 억,,216116,N,N,104,N,00,N
20250401,140658,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11270,60,2,0.54,184535400,16357,33.37,11150,11390,11150,14570,7850,11210,11281.74,1.16,0,4982,11816,11512,11266,10962,10716,11390,10840,93,3360,500,8070,10,1,18586811,2095,50.54,0.82,12,0.09,223.00,13720.00,18650,20241104,-39.57,11020,20250331,2.27,14340,-21.41,20250109,11020,2.27,20250331,18650,-39.57,20241104,11020,2.27,20250331,1.49,Y,102460,500,92 억,,216116,N,N,104,N,00,N
20250401,130659,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11270,60,2,0.54,173657530,15392,31.40,11150,11390,11150,14570,7850,11210,11282.32,1.16,0,5276,11816,11512,11266,10962,10716,11390,10840,93,3360,500,8070,10,1,18586811,2095,50.54,0.82,12,0.08,223.00,13720.00,18650,20241104,-39.57,11020,20250331,2.27,14340,-21.41,20250109,11020,2.27,20250331,18650,-39.57,20241104,11020,2.27,20250331,1.49,Y,102460,500,92 억,,216116,N,N,104,N,00,N
20250401,120659,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11390,180,2,1.61,138929950,12317,25.13,11150,11390,11150,14570,7850,11210,11279.53,1.16,0,4892,11816,11512,11266,10962,10716,11390,10840,93,3360,500,8070,10,1,18586811,2117,51.08,0.83,12,0.07,223.00,13720.00,18650,20241104,-38.93,11020,20250331,3.36,14340,-20.57,20250109,11020,3.36,20250331,18650,-38.93,20241104,11020,3.36,20250331,1.49,Y,102460,500,92 억,,216116,N,N,104,N,00,N
20250401,110645,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11270,60,2,0.54,79643350,7078,14.44,11150,11350,11150,14570,7850,11210,11252.24,1.16,0,1808,11816,11512,11266,10962,10716,11390,10840,93,3360,500,8070,10,1,18586811,2095,50.54,0.82,12,0.04,223.00,13720.00,18650,20241104,-39.57,11020,20250331,2.27,14340,-21.41,20250109,11020,2.27,20250331,18650,-39.57,20241104,11020,2.27,20250331,1.49,Y,102460,500,92 억,,216116,N,N,104,N,00,N
20250401,100648,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11220,10,2,0.09,60769530,5400,11.02,11150,11350,11150,14570,7850,11210,11253.62,1.16,0,1163,11816,11512,11266,10962,10716,11390,10840,93,3360,500,8070,10,1,18586811,2085,50.31,0.82,12,0.03,223.00,13720.00,18650,20241104,-39.84,11020,20250331,1.81,14340,-21.76,20250109,11020,1.81,20250331,18650,-39.84,20241104,11020,1.81,20250331,1.49,Y,102460,500,92 억,,216116,N,N,104,N,00,N
20250401,090650,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11270,60,2,0.54,10492100,939,1.92,11150,11290,11150,14570,7850,11210,11173.70,1.16,0,109,11816,11512,11266,10962,10716,11390,10840,93,3360,500,8070,10,1,18586811,2095,50.54,0.82,12,0.01,223.00,13720.00,18650,20241104,-39.57,11020,20250331,2.27,14340,-21.41,20250109,11020,2.27,20250331,18650,-39.57,20241104,11020,2.27,20250331,1.49,Y,102460,500,92 억,,216116,N,N,104,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 160659 55 60.00 KOSPI 제약 N N N Y 60 N 11220 10 2 0.09 219708900 19484 39.75 11150 11390 11150 14570 7850 11210 11276.38 1.16 0 3672 11816 11512 11266 10962 10716 11390 10840 93 3360 500 8070 10 1 18586811 2085 50.31 0.82 12 0.10 223.00 13720.00 18650 20241104 -39.84 11020 20250331 1.81 14340 -21.76 20250109 11020 1.81 20250331 18650 -39.84 20241104 11020 1.81 20250331 1.49 Y 102460 500 92 억 216116 N N 749 N 00 N
3 20250401 150658 55 60.00 KOSPI 제약 N N N Y 60 N 11260 50 2 0.45 200090190 17738 36.18 11150 11390 11150 14570 7850 11210 11280.31 1.16 0 4525 11816 11512 11266 10962 10716 11390 10840 93 3360 500 8070 10 1 18586811 2093 50.49 0.82 12 0.10 223.00 13720.00 18650 20241104 -39.62 11020 20250331 2.18 14340 -21.48 20250109 11020 2.18 20250331 18650 -39.62 20241104 11020 2.18 20250331 1.49 Y 102460 500 92 억 216116 N N 104 N 00 N
4 20250401 140658 55 60.00 KOSPI 제약 N N N Y 60 N 11270 60 2 0.54 184535400 16357 33.37 11150 11390 11150 14570 7850 11210 11281.74 1.16 0 4982 11816 11512 11266 10962 10716 11390 10840 93 3360 500 8070 10 1 18586811 2095 50.54 0.82 12 0.09 223.00 13720.00 18650 20241104 -39.57 11020 20250331 2.27 14340 -21.41 20250109 11020 2.27 20250331 18650 -39.57 20241104 11020 2.27 20250331 1.49 Y 102460 500 92 억 216116 N N 104 N 00 N
5 20250401 130659 55 60.00 KOSPI 제약 N N N Y 60 N 11270 60 2 0.54 173657530 15392 31.40 11150 11390 11150 14570 7850 11210 11282.32 1.16 0 5276 11816 11512 11266 10962 10716 11390 10840 93 3360 500 8070 10 1 18586811 2095 50.54 0.82 12 0.08 223.00 13720.00 18650 20241104 -39.57 11020 20250331 2.27 14340 -21.41 20250109 11020 2.27 20250331 18650 -39.57 20241104 11020 2.27 20250331 1.49 Y 102460 500 92 억 216116 N N 104 N 00 N
6 20250401 120659 55 60.00 KOSPI 제약 N N N Y 60 N 11390 180 2 1.61 138929950 12317 25.13 11150 11390 11150 14570 7850 11210 11279.53 1.16 0 4892 11816 11512 11266 10962 10716 11390 10840 93 3360 500 8070 10 1 18586811 2117 51.08 0.83 12 0.07 223.00 13720.00 18650 20241104 -38.93 11020 20250331 3.36 14340 -20.57 20250109 11020 3.36 20250331 18650 -38.93 20241104 11020 3.36 20250331 1.49 Y 102460 500 92 억 216116 N N 104 N 00 N
7 20250401 110645 55 60.00 KOSPI 제약 N N N Y 60 N 11270 60 2 0.54 79643350 7078 14.44 11150 11350 11150 14570 7850 11210 11252.24 1.16 0 1808 11816 11512 11266 10962 10716 11390 10840 93 3360 500 8070 10 1 18586811 2095 50.54 0.82 12 0.04 223.00 13720.00 18650 20241104 -39.57 11020 20250331 2.27 14340 -21.41 20250109 11020 2.27 20250331 18650 -39.57 20241104 11020 2.27 20250331 1.49 Y 102460 500 92 억 216116 N N 104 N 00 N
8 20250401 100648 55 60.00 KOSPI 제약 N N N Y 60 N 11220 10 2 0.09 60769530 5400 11.02 11150 11350 11150 14570 7850 11210 11253.62 1.16 0 1163 11816 11512 11266 10962 10716 11390 10840 93 3360 500 8070 10 1 18586811 2085 50.31 0.82 12 0.03 223.00 13720.00 18650 20241104 -39.84 11020 20250331 1.81 14340 -21.76 20250109 11020 1.81 20250331 18650 -39.84 20241104 11020 1.81 20250331 1.49 Y 102460 500 92 억 216116 N N 104 N 00 N
9 20250401 090650 55 60.00 KOSPI 제약 N N N Y 60 N 11270 60 2 0.54 10492100 939 1.92 11150 11290 11150 14570 7850 11210 11173.70 1.16 0 109 11816 11512 11266 10962 10716 11390 10840 93 3360 500 8070 10 1 18586811 2095 50.54 0.82 12 0.01 223.00 13720.00 18650 20241104 -39.57 11020 20250331 2.27 14340 -21.41 20250109 11020 2.27 20250331 18650 -39.57 20241104 11020 2.27 20250331 1.49 Y 102460 500 92 억 216116 N N 104 N 00 N