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
377740/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
20250401,161059,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4685,10,2,0.21,114558582,24292,37.15,4675,4755,4675,6070,3275,4675,4715.91,0.56,0,4898,4818,4746,4678,4606,4538,4712,4572,510,1395,500,3450,5,1,102056048,4781,8.66,0.29,12,0.02,541.00,16059.00,6400,20240819,-26.80,3865,20240408,21.22,5260,-10.93,20250108,4580,2.29,20250218,6400,-26.80,20240819,3865,21.22,20240408,0.33,Y,377740,500,510 억,,574760,N,N,273,N,00,N
20250401,151056,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4700,25,2,0.53,111274017,23591,36.08,4675,4755,4675,6070,3275,4675,4716.80,0.56,0,4776,4818,4746,4678,4606,4538,4712,4572,510,1395,500,3450,5,1,102056048,4797,8.69,0.29,12,0.02,541.00,16059.00,6400,20240819,-26.56,3865,20240408,21.60,5260,-10.65,20250108,4580,2.62,20250218,6400,-26.56,20240819,3865,21.60,20240408,0.33,Y,377740,500,510 억,,574760,N,N,1211,N,00,N
20250401,141057,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4725,50,2,1.07,82109337,17405,26.62,4675,4755,4675,6070,3275,4675,4717.57,0.56,0,2806,4818,4746,4678,4606,4538,4712,4572,510,1395,500,3450,5,1,102056048,4822,8.73,0.29,12,0.02,541.00,16059.00,6400,20240819,-26.17,3865,20240408,22.25,5260,-10.17,20250108,4580,3.17,20250218,6400,-26.17,20240819,3865,22.25,20240408,0.33,Y,377740,500,510 억,,574760,N,N,1211,N,00,N
20250401,131058,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4750,75,2,1.60,63966160,13573,20.76,4675,4755,4675,6070,3275,4675,4712.75,0.56,0,1989,4818,4746,4678,4606,4538,4712,4572,510,1395,500,3450,5,1,102056048,4848,8.78,0.30,12,0.01,541.00,16059.00,6400,20240819,-25.78,3865,20240408,22.90,5260,-9.70,20250108,4580,3.71,20250218,6400,-25.78,20240819,3865,22.90,20240408,0.33,Y,377740,500,510 억,,574760,N,N,1211,N,00,N
20250401,121058,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4745,70,2,1.50,59422988,12616,19.29,4675,4755,4675,6070,3275,4675,4710.13,0.56,0,1768,4818,4746,4678,4606,4538,4712,4572,510,1395,500,3450,5,1,102056048,4843,8.77,0.30,12,0.01,541.00,16059.00,6400,20240819,-25.86,3865,20240408,22.77,5260,-9.79,20250108,4580,3.60,20250218,6400,-25.86,20240819,3865,22.77,20240408,0.33,Y,377740,500,510 억,,574760,N,N,1211,N,00,N
20250401,111044,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4735,60,2,1.28,51720731,10991,16.81,4675,4740,4675,6070,3275,4675,4705.73,0.56,0,1428,4818,4746,4678,4606,4538,4712,4572,510,1395,500,3450,5,1,102056048,4832,8.75,0.29,12,0.01,541.00,16059.00,6400,20240819,-26.02,3865,20240408,22.51,5260,-9.98,20250108,4580,3.38,20250218,6400,-26.02,20240819,3865,22.51,20240408,0.33,Y,377740,500,510 억,,574760,N,N,1211,N,00,N
20250401,101041,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4690,15,2,0.32,43220979,9189,14.05,4675,4740,4675,6070,3275,4675,4703.56,0.56,0,598,4818,4746,4678,4606,4538,4712,4572,510,1395,500,3450,5,1,102056048,4786,8.67,0.29,12,0.01,541.00,16059.00,6400,20240819,-26.72,3865,20240408,21.35,5260,-10.84,20250108,4580,2.40,20250218,6400,-26.72,20240819,3865,21.35,20240408,0.33,Y,377740,500,510 억,,574760,N,N,1211,N,00,N
20250401,091042,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4695,20,2,0.43,5153025,1096,1.68,4675,4740,4675,6070,3275,4675,4701.67,0.56,0,-335,4818,4746,4678,4606,4538,4712,4572,510,1395,500,3450,5,1,102056048,4792,8.68,0.29,12,0.00,541.00,16059.00,6400,20240819,-26.64,3865,20240408,21.47,5260,-10.74,20250108,4580,2.51,20250218,6400,-26.64,20240819,3865,21.47,20240408,0.33,Y,377740,500,510 억,,574760,N,N,1211,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 161059 55 60.00 KOSPI 제약 N N N Y 60 N 4685 10 2 0.21 114558582 24292 37.15 4675 4755 4675 6070 3275 4675 4715.91 0.56 0 4898 4818 4746 4678 4606 4538 4712 4572 510 1395 500 3450 5 1 102056048 4781 8.66 0.29 12 0.02 541.00 16059.00 6400 20240819 -26.80 3865 20240408 21.22 5260 -10.93 20250108 4580 2.29 20250218 6400 -26.80 20240819 3865 21.22 20240408 0.33 Y 377740 500 510 억 574760 N N 273 N 00 N
3 20250401 151056 55 60.00 KOSPI 제약 N N N Y 60 N 4700 25 2 0.53 111274017 23591 36.08 4675 4755 4675 6070 3275 4675 4716.80 0.56 0 4776 4818 4746 4678 4606 4538 4712 4572 510 1395 500 3450 5 1 102056048 4797 8.69 0.29 12 0.02 541.00 16059.00 6400 20240819 -26.56 3865 20240408 21.60 5260 -10.65 20250108 4580 2.62 20250218 6400 -26.56 20240819 3865 21.60 20240408 0.33 Y 377740 500 510 억 574760 N N 1211 N 00 N
4 20250401 141057 55 60.00 KOSPI 제약 N N N Y 60 N 4725 50 2 1.07 82109337 17405 26.62 4675 4755 4675 6070 3275 4675 4717.57 0.56 0 2806 4818 4746 4678 4606 4538 4712 4572 510 1395 500 3450 5 1 102056048 4822 8.73 0.29 12 0.02 541.00 16059.00 6400 20240819 -26.17 3865 20240408 22.25 5260 -10.17 20250108 4580 3.17 20250218 6400 -26.17 20240819 3865 22.25 20240408 0.33 Y 377740 500 510 억 574760 N N 1211 N 00 N
5 20250401 131058 55 60.00 KOSPI 제약 N N N Y 60 N 4750 75 2 1.60 63966160 13573 20.76 4675 4755 4675 6070 3275 4675 4712.75 0.56 0 1989 4818 4746 4678 4606 4538 4712 4572 510 1395 500 3450 5 1 102056048 4848 8.78 0.30 12 0.01 541.00 16059.00 6400 20240819 -25.78 3865 20240408 22.90 5260 -9.70 20250108 4580 3.71 20250218 6400 -25.78 20240819 3865 22.90 20240408 0.33 Y 377740 500 510 억 574760 N N 1211 N 00 N
6 20250401 121058 55 60.00 KOSPI 제약 N N N Y 60 N 4745 70 2 1.50 59422988 12616 19.29 4675 4755 4675 6070 3275 4675 4710.13 0.56 0 1768 4818 4746 4678 4606 4538 4712 4572 510 1395 500 3450 5 1 102056048 4843 8.77 0.30 12 0.01 541.00 16059.00 6400 20240819 -25.86 3865 20240408 22.77 5260 -9.79 20250108 4580 3.60 20250218 6400 -25.86 20240819 3865 22.77 20240408 0.33 Y 377740 500 510 억 574760 N N 1211 N 00 N
7 20250401 111044 55 60.00 KOSPI 제약 N N N Y 60 N 4735 60 2 1.28 51720731 10991 16.81 4675 4740 4675 6070 3275 4675 4705.73 0.56 0 1428 4818 4746 4678 4606 4538 4712 4572 510 1395 500 3450 5 1 102056048 4832 8.75 0.29 12 0.01 541.00 16059.00 6400 20240819 -26.02 3865 20240408 22.51 5260 -9.98 20250108 4580 3.38 20250218 6400 -26.02 20240819 3865 22.51 20240408 0.33 Y 377740 500 510 억 574760 N N 1211 N 00 N
8 20250401 101041 55 60.00 KOSPI 제약 N N N Y 60 N 4690 15 2 0.32 43220979 9189 14.05 4675 4740 4675 6070 3275 4675 4703.56 0.56 0 598 4818 4746 4678 4606 4538 4712 4572 510 1395 500 3450 5 1 102056048 4786 8.67 0.29 12 0.01 541.00 16059.00 6400 20240819 -26.72 3865 20240408 21.35 5260 -10.84 20250108 4580 2.40 20250218 6400 -26.72 20240819 3865 21.35 20240408 0.33 Y 377740 500 510 억 574760 N N 1211 N 00 N
9 20250401 091042 55 60.00 KOSPI 제약 N N N Y 60 N 4695 20 2 0.43 5153025 1096 1.68 4675 4740 4675 6070 3275 4675 4701.67 0.56 0 -335 4818 4746 4678 4606 4538 4712 4572 510 1395 500 3450 5 1 102056048 4792 8.68 0.29 12 0.00 541.00 16059.00 6400 20240819 -26.64 3865 20240408 21.47 5260 -10.74 20250108 4580 2.51 20250218 6400 -26.64 20240819 3865 21.47 20240408 0.33 Y 377740 500 510 억 574760 N N 1211 N 00 N