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
234080/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
20250401,160903,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11160,200,2,1.82,261961405,23589,45.42,11240,11240,10960,14240,7680,10960,11105.24,4.44,0,5912,11266,11112,11006,10852,10746,11060,10800,396,3280,2500,8320,10,1,15834554,1767,4.02,0.85,12,0.15,2778.00,13085.00,12800,20240321,-12.81,10000,20250205,11.60,11750,-5.02,20250326,10000,11.60,20250205,12680,-11.99,20240507,10000,11.60,20250205,0.61,Y,234080,2500,395 억,,703417,N,N,0,N,00,N
20250401,150902,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11160,200,2,1.82,245199305,22084,42.52,11240,11240,10960,14240,7680,10960,11103.03,4.44,0,5325,11266,11112,11006,10852,10746,11060,10800,396,3280,2500,8320,10,1,15834554,1767,4.02,0.85,12,0.14,2778.00,13085.00,12800,20240321,-12.81,10000,20250205,11.60,11750,-5.02,20250326,10000,11.60,20250205,12680,-11.99,20240507,10000,11.60,20250205,0.61,Y,234080,2500,395 억,,703417,N,N,0,N,00,N
20250401,140903,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11165,205,2,1.87,236071000,21266,40.94,11240,11240,10960,14240,7680,10960,11100.87,4.44,0,5210,11266,11112,11006,10852,10746,11060,10800,396,3280,2500,8320,10,1,15834554,1768,4.02,0.85,12,0.13,2778.00,13085.00,12800,20240321,-12.77,10000,20250205,11.65,11750,-4.98,20250326,10000,11.65,20250205,12680,-11.95,20240507,10000,11.65,20250205,0.61,Y,234080,2500,395 억,,703417,N,N,0,N,00,N
20250401,130903,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11150,190,2,1.73,230470375,20764,39.98,11240,11240,10960,14240,7680,10960,11099.52,4.44,0,4961,11266,11112,11006,10852,10746,11060,10800,396,3280,2500,8320,10,1,15834554,1766,4.01,0.85,12,0.13,2778.00,13085.00,12800,20240321,-12.89,10000,20250205,11.50,11750,-5.11,20250326,10000,11.50,20250205,12680,-12.07,20240507,10000,11.50,20250205,0.61,Y,234080,2500,395 억,,703417,N,N,0,N,00,N
20250401,120904,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11160,200,2,1.82,220794975,19897,38.31,11240,11240,10960,14240,7680,10960,11096.90,4.44,0,4883,11266,11112,11006,10852,10746,11060,10800,396,3280,2500,8320,10,1,15834554,1767,4.02,0.85,12,0.13,2778.00,13085.00,12800,20240321,-12.81,10000,20250205,11.60,11750,-5.02,20250326,10000,11.60,20250205,12680,-11.99,20240507,10000,11.60,20250205,0.61,Y,234080,2500,395 억,,703417,N,N,0,N,00,N
20250401,110850,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11160,200,2,1.82,165046675,14899,28.69,11240,11240,10960,14240,7680,10960,11077.70,4.44,0,2261,11266,11112,11006,10852,10746,11060,10800,396,3280,2500,8320,10,1,15834554,1767,4.02,0.85,12,0.09,2778.00,13085.00,12800,20240321,-12.81,10000,20250205,11.60,11750,-5.02,20250326,10000,11.60,20250205,12680,-11.99,20240507,10000,11.60,20250205,0.61,Y,234080,2500,395 억,,703417,N,N,0,N,00,N
20250401,100849,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11060,100,2,0.91,118011945,10662,20.53,11240,11240,10960,14240,7680,10960,11068.46,4.44,0,722,11266,11112,11006,10852,10746,11060,10800,396,3280,2500,8320,10,1,15834554,1751,3.98,0.85,12,0.07,2778.00,13085.00,12800,20240321,-13.59,10000,20250205,10.60,11750,-5.87,20250326,10000,10.60,20250205,12680,-12.78,20240507,10000,10.60,20250205,0.61,Y,234080,2500,395 억,,703417,N,N,0,N,00,N
20250401,090850,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11090,130,2,1.19,53976170,4866,9.37,11240,11240,10960,14240,7680,10960,11092.51,4.44,0,0,11266,11112,11006,10852,10746,11060,10800,396,3280,2500,8320,10,1,15834554,1756,3.99,0.85,12,0.03,2778.00,13085.00,12800,20240321,-13.36,10000,20250205,10.90,11750,-5.62,20250326,10000,10.90,20250205,12680,-12.54,20240507,10000,10.90,20250205,0.61,Y,234080,2500,395 억,,703417,N,N,0,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 160903 55 60.00 KOSPI 제약 N N N Y 60 N 11160 200 2 1.82 261961405 23589 45.42 11240 11240 10960 14240 7680 10960 11105.24 4.44 0 5912 11266 11112 11006 10852 10746 11060 10800 396 3280 2500 8320 10 1 15834554 1767 4.02 0.85 12 0.15 2778.00 13085.00 12800 20240321 -12.81 10000 20250205 11.60 11750 -5.02 20250326 10000 11.60 20250205 12680 -11.99 20240507 10000 11.60 20250205 0.61 Y 234080 2500 395 억 703417 N N 0 N 00 N
3 20250401 150902 55 60.00 KOSPI 제약 N N N Y 60 N 11160 200 2 1.82 245199305 22084 42.52 11240 11240 10960 14240 7680 10960 11103.03 4.44 0 5325 11266 11112 11006 10852 10746 11060 10800 396 3280 2500 8320 10 1 15834554 1767 4.02 0.85 12 0.14 2778.00 13085.00 12800 20240321 -12.81 10000 20250205 11.60 11750 -5.02 20250326 10000 11.60 20250205 12680 -11.99 20240507 10000 11.60 20250205 0.61 Y 234080 2500 395 억 703417 N N 0 N 00 N
4 20250401 140903 55 60.00 KOSPI 제약 N N N Y 60 N 11165 205 2 1.87 236071000 21266 40.94 11240 11240 10960 14240 7680 10960 11100.87 4.44 0 5210 11266 11112 11006 10852 10746 11060 10800 396 3280 2500 8320 10 1 15834554 1768 4.02 0.85 12 0.13 2778.00 13085.00 12800 20240321 -12.77 10000 20250205 11.65 11750 -4.98 20250326 10000 11.65 20250205 12680 -11.95 20240507 10000 11.65 20250205 0.61 Y 234080 2500 395 억 703417 N N 0 N 00 N
5 20250401 130903 55 60.00 KOSPI 제약 N N N Y 60 N 11150 190 2 1.73 230470375 20764 39.98 11240 11240 10960 14240 7680 10960 11099.52 4.44 0 4961 11266 11112 11006 10852 10746 11060 10800 396 3280 2500 8320 10 1 15834554 1766 4.01 0.85 12 0.13 2778.00 13085.00 12800 20240321 -12.89 10000 20250205 11.50 11750 -5.11 20250326 10000 11.50 20250205 12680 -12.07 20240507 10000 11.50 20250205 0.61 Y 234080 2500 395 억 703417 N N 0 N 00 N
6 20250401 120904 55 60.00 KOSPI 제약 N N N Y 60 N 11160 200 2 1.82 220794975 19897 38.31 11240 11240 10960 14240 7680 10960 11096.90 4.44 0 4883 11266 11112 11006 10852 10746 11060 10800 396 3280 2500 8320 10 1 15834554 1767 4.02 0.85 12 0.13 2778.00 13085.00 12800 20240321 -12.81 10000 20250205 11.60 11750 -5.02 20250326 10000 11.60 20250205 12680 -11.99 20240507 10000 11.60 20250205 0.61 Y 234080 2500 395 억 703417 N N 0 N 00 N
7 20250401 110850 55 60.00 KOSPI 제약 N N N Y 60 N 11160 200 2 1.82 165046675 14899 28.69 11240 11240 10960 14240 7680 10960 11077.70 4.44 0 2261 11266 11112 11006 10852 10746 11060 10800 396 3280 2500 8320 10 1 15834554 1767 4.02 0.85 12 0.09 2778.00 13085.00 12800 20240321 -12.81 10000 20250205 11.60 11750 -5.02 20250326 10000 11.60 20250205 12680 -11.99 20240507 10000 11.60 20250205 0.61 Y 234080 2500 395 억 703417 N N 0 N 00 N
8 20250401 100849 55 60.00 KOSPI 제약 N N N Y 60 N 11060 100 2 0.91 118011945 10662 20.53 11240 11240 10960 14240 7680 10960 11068.46 4.44 0 722 11266 11112 11006 10852 10746 11060 10800 396 3280 2500 8320 10 1 15834554 1751 3.98 0.85 12 0.07 2778.00 13085.00 12800 20240321 -13.59 10000 20250205 10.60 11750 -5.87 20250326 10000 10.60 20250205 12680 -12.78 20240507 10000 10.60 20250205 0.61 Y 234080 2500 395 억 703417 N N 0 N 00 N
9 20250401 090850 55 60.00 KOSPI 제약 N N N Y 60 N 11090 130 2 1.19 53976170 4866 9.37 11240 11240 10960 14240 7680 10960 11092.51 4.44 0 0 11266 11112 11006 10852 10746 11060 10800 396 3280 2500 8320 10 1 15834554 1756 3.99 0.85 12 0.03 2778.00 13085.00 12800 20240321 -13.36 10000 20250205 10.90 11750 -5.62 20250326 10000 10.90 20250205 12680 -12.54 20240507 10000 10.90 20250205 0.61 Y 234080 2500 395 억 703417 N N 0 N 00 N