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
170900/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
20250401,160802,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44300,250,2,0.57,288508800,6473,46.69,43750,45000,43750,57200,30850,44050,44571.11,17.94,0,1811,45116,44582,44116,43582,43116,44350,43350,459,13150,5000,32590,50,1,9172975,4064,-333.08,0.60,12,0.07,-133.00,74338.00,79157,20241021,-44.04,43650,20250331,1.49,60324,-26.56,20250108,43650,1.49,20250331,80700,-45.11,20241021,43650,1.49,20250331,0.82,Y,170900,5000,458 억,,1645956,N,N,687,N,00,N
20250401,150800,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44250,200,2,0.45,265454600,5953,42.94,43750,45000,43750,57200,30850,44050,44591.74,17.94,0,1911,45116,44582,44116,43582,43116,44350,43350,459,13150,5000,32590,50,1,9172975,4059,-332.71,0.60,12,0.06,-133.00,74338.00,79157,20241021,-44.10,43650,20250331,1.37,60324,-26.65,20250108,43650,1.37,20250331,80700,-45.17,20241021,43650,1.37,20250331,0.82,Y,170900,5000,458 억,,1645956,N,N,980,N,00,N
20250401,140801,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44400,350,2,0.79,232025950,5200,37.51,43750,45000,43750,57200,30850,44050,44620.38,17.94,0,1817,45116,44582,44116,43582,43116,44350,43350,459,13150,5000,32590,50,1,9172975,4073,-333.83,0.60,12,0.06,-133.00,74338.00,79157,20241021,-43.91,43650,20250331,1.72,60324,-26.40,20250108,43650,1.72,20250331,80700,-44.98,20241021,43650,1.72,20250331,0.82,Y,170900,5000,458 억,,1645956,N,N,980,N,00,N
20250401,130802,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44750,700,2,1.59,168431050,3769,27.19,43750,45000,43750,57200,30850,44050,44688.52,17.94,0,1329,45116,44582,44116,43582,43116,44350,43350,459,13150,5000,32590,50,1,9172975,4105,-336.47,0.60,12,0.04,-133.00,74338.00,79157,20241021,-43.47,43650,20250331,2.52,60324,-25.82,20250108,43650,2.52,20250331,80700,-44.55,20241021,43650,2.52,20250331,0.82,Y,170900,5000,458 억,,1645956,N,N,980,N,00,N
20250401,120802,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44850,800,2,1.82,143550050,3214,23.18,43750,45000,43750,57200,30850,44050,44663.99,17.94,0,1279,45116,44582,44116,43582,43116,44350,43350,459,13150,5000,32590,50,1,9172975,4114,-337.22,0.60,12,0.04,-133.00,74338.00,79157,20241021,-43.34,43650,20250331,2.75,60324,-25.65,20250108,43650,2.75,20250331,80700,-44.42,20241021,43650,2.75,20250331,0.82,Y,170900,5000,458 억,,1645956,N,N,980,N,00,N
20250401,110749,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44900,850,2,1.93,87153850,1957,14.12,43750,44950,43750,57200,30850,44050,44534.41,17.94,0,659,45116,44582,44116,43582,43116,44350,43350,459,13150,5000,32590,50,1,9172975,4119,-337.59,0.60,12,0.02,-133.00,74338.00,79157,20241021,-43.28,43650,20250331,2.86,60324,-25.57,20250108,43650,2.86,20250331,80700,-44.36,20241021,43650,2.86,20250331,0.82,Y,170900,5000,458 억,,1645956,N,N,980,N,00,N
20250401,100750,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44450,400,2,0.91,37345750,845,6.09,43750,44500,43750,57200,30850,44050,44196.15,17.94,0,-98,45116,44582,44116,43582,43116,44350,43350,459,13150,5000,32590,50,1,9172975,4077,-334.21,0.60,12,0.01,-133.00,74338.00,79157,20241021,-43.85,43650,20250331,1.83,60324,-26.31,20250108,43650,1.83,20250331,80700,-44.92,20241021,43650,1.83,20250331,0.82,Y,170900,5000,458 억,,1645956,N,N,980,N,00,N
20250401,090751,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44050,0,3,0.00,5303200,121,0.87,43750,44100,43750,57200,30850,44050,43828.10,17.94,0,7,45116,44582,44116,43582,43116,44350,43350,459,13150,5000,32590,50,1,9172975,4041,-331.20,0.59,12,0.00,-133.00,74338.00,79157,20241021,-44.35,43650,20250331,0.92,60324,-26.98,20250108,43650,0.92,20250331,80700,-45.42,20241021,43650,0.92,20250331,0.82,Y,170900,5000,458 억,,1645956,N,N,980,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 160802 55 60.00 KOSPI 제약 N N N Y 60 N 44300 250 2 0.57 288508800 6473 46.69 43750 45000 43750 57200 30850 44050 44571.11 17.94 0 1811 45116 44582 44116 43582 43116 44350 43350 459 13150 5000 32590 50 1 9172975 4064 -333.08 0.60 12 0.07 -133.00 74338.00 79157 20241021 -44.04 43650 20250331 1.49 60324 -26.56 20250108 43650 1.49 20250331 80700 -45.11 20241021 43650 1.49 20250331 0.82 Y 170900 5000 458 억 1645956 N N 687 N 00 N
3 20250401 150800 55 60.00 KOSPI 제약 N N N Y 60 N 44250 200 2 0.45 265454600 5953 42.94 43750 45000 43750 57200 30850 44050 44591.74 17.94 0 1911 45116 44582 44116 43582 43116 44350 43350 459 13150 5000 32590 50 1 9172975 4059 -332.71 0.60 12 0.06 -133.00 74338.00 79157 20241021 -44.10 43650 20250331 1.37 60324 -26.65 20250108 43650 1.37 20250331 80700 -45.17 20241021 43650 1.37 20250331 0.82 Y 170900 5000 458 억 1645956 N N 980 N 00 N
4 20250401 140801 55 60.00 KOSPI 제약 N N N Y 60 N 44400 350 2 0.79 232025950 5200 37.51 43750 45000 43750 57200 30850 44050 44620.38 17.94 0 1817 45116 44582 44116 43582 43116 44350 43350 459 13150 5000 32590 50 1 9172975 4073 -333.83 0.60 12 0.06 -133.00 74338.00 79157 20241021 -43.91 43650 20250331 1.72 60324 -26.40 20250108 43650 1.72 20250331 80700 -44.98 20241021 43650 1.72 20250331 0.82 Y 170900 5000 458 억 1645956 N N 980 N 00 N
5 20250401 130802 55 60.00 KOSPI 제약 N N N Y 60 N 44750 700 2 1.59 168431050 3769 27.19 43750 45000 43750 57200 30850 44050 44688.52 17.94 0 1329 45116 44582 44116 43582 43116 44350 43350 459 13150 5000 32590 50 1 9172975 4105 -336.47 0.60 12 0.04 -133.00 74338.00 79157 20241021 -43.47 43650 20250331 2.52 60324 -25.82 20250108 43650 2.52 20250331 80700 -44.55 20241021 43650 2.52 20250331 0.82 Y 170900 5000 458 억 1645956 N N 980 N 00 N
6 20250401 120802 55 60.00 KOSPI 제약 N N N Y 60 N 44850 800 2 1.82 143550050 3214 23.18 43750 45000 43750 57200 30850 44050 44663.99 17.94 0 1279 45116 44582 44116 43582 43116 44350 43350 459 13150 5000 32590 50 1 9172975 4114 -337.22 0.60 12 0.04 -133.00 74338.00 79157 20241021 -43.34 43650 20250331 2.75 60324 -25.65 20250108 43650 2.75 20250331 80700 -44.42 20241021 43650 2.75 20250331 0.82 Y 170900 5000 458 억 1645956 N N 980 N 00 N
7 20250401 110749 55 60.00 KOSPI 제약 N N N Y 60 N 44900 850 2 1.93 87153850 1957 14.12 43750 44950 43750 57200 30850 44050 44534.41 17.94 0 659 45116 44582 44116 43582 43116 44350 43350 459 13150 5000 32590 50 1 9172975 4119 -337.59 0.60 12 0.02 -133.00 74338.00 79157 20241021 -43.28 43650 20250331 2.86 60324 -25.57 20250108 43650 2.86 20250331 80700 -44.36 20241021 43650 2.86 20250331 0.82 Y 170900 5000 458 억 1645956 N N 980 N 00 N
8 20250401 100750 55 60.00 KOSPI 제약 N N N Y 60 N 44450 400 2 0.91 37345750 845 6.09 43750 44500 43750 57200 30850 44050 44196.15 17.94 0 -98 45116 44582 44116 43582 43116 44350 43350 459 13150 5000 32590 50 1 9172975 4077 -334.21 0.60 12 0.01 -133.00 74338.00 79157 20241021 -43.85 43650 20250331 1.83 60324 -26.31 20250108 43650 1.83 20250331 80700 -44.92 20241021 43650 1.83 20250331 0.82 Y 170900 5000 458 억 1645956 N N 980 N 00 N
9 20250401 090751 55 60.00 KOSPI 제약 N N N Y 60 N 44050 0 3 0.00 5303200 121 0.87 43750 44100 43750 57200 30850 44050 43828.10 17.94 0 7 45116 44582 44116 43582 43116 44350 43350 459 13150 5000 32590 50 1 9172975 4041 -331.20 0.59 12 0.00 -133.00 74338.00 79157 20241021 -44.35 43650 20250331 0.92 60324 -26.98 20250108 43650 0.92 20250331 80700 -45.42 20241021 43650 0.92 20250331 0.82 Y 170900 5000 458 억 1645956 N N 980 N 00 N