ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033270/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
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
20250411,160404,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19400,-20,5,-0.10,447638660,23087,54.18,19170,19580,19160,25200,13600,19420,19389.21,6.94,0,7846,20006,19712,19156,18862,18306,19860,19010,82,5780,500,14370,10,1,16333822,3169,9.75,0.73,12,0.14,1989.00,26532.00,25550,20240520,-24.07,17250,20241209,12.46,21100,-8.06,20250324,17630,10.04,20250203,25550,-24.07,20240520,17250,12.46,20241209,1.43,Y,033270,500,81 억,,1133545,N,N,276,N,00,N
20250411,150407,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19510,90,2,0.46,390136170,20127,47.23,19170,19580,19160,25200,13600,19420,19383.72,6.94,0,6653,20006,19712,19156,18862,18306,19860,19010,82,5780,500,14370,10,1,16333822,3187,9.81,0.74,12,0.12,1989.00,26532.00,25550,20240520,-23.64,17250,20241209,13.10,21100,-7.54,20250324,17630,10.66,20250203,25550,-23.64,20240520,17250,13.10,20241209,1.43,Y,033270,500,81 억,,1133545,N,N,414,N,00,N
20250411,140407,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19530,110,2,0.57,356216380,18388,43.15,19170,19580,19160,25200,13600,19420,19372.22,6.94,0,5837,20006,19712,19156,18862,18306,19860,19010,82,5780,500,14370,10,1,16333822,3190,9.82,0.74,12,0.11,1989.00,26532.00,25550,20240520,-23.56,17250,20241209,13.22,21100,-7.44,20250324,17630,10.78,20250203,25550,-23.56,20240520,17250,13.22,20241209,1.43,Y,033270,500,81 억,,1133545,N,N,414,N,00,N
20250411,130408,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19550,130,2,0.67,278725990,14412,33.82,19170,19580,19160,25200,13600,19420,19339.85,6.94,0,3365,20006,19712,19156,18862,18306,19860,19010,82,5780,500,14370,10,1,16333822,3193,9.83,0.74,12,0.09,1989.00,26532.00,25550,20240520,-23.48,17250,20241209,13.33,21100,-7.35,20250324,17630,10.89,20250203,25550,-23.48,20240520,17250,13.33,20241209,1.43,Y,033270,500,81 억,,1133545,N,N,414,N,00,N
20250411,120408,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19520,100,2,0.51,240142850,12434,29.18,19170,19580,19160,25200,13600,19420,19313.40,6.94,0,2817,20006,19712,19156,18862,18306,19860,19010,82,5780,500,14370,10,1,16333822,3188,9.81,0.74,12,0.08,1989.00,26532.00,25550,20240520,-23.60,17250,20241209,13.16,21100,-7.49,20250324,17630,10.72,20250203,25550,-23.60,20240520,17250,13.16,20241209,1.43,Y,033270,500,81 억,,1133545,N,N,414,N,00,N
20250411,110406,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19200,-220,5,-1.13,140529440,7303,17.14,19170,19480,19160,25200,13600,19420,19242.70,6.94,0,1727,20006,19712,19156,18862,18306,19860,19010,82,5780,500,14370,10,1,16333822,3136,9.65,0.72,12,0.04,1989.00,26532.00,25550,20240520,-24.85,17250,20241209,11.30,21100,-9.00,20250324,17630,8.91,20250203,25550,-24.85,20240520,17250,11.30,20241209,1.43,Y,033270,500,81 억,,1133545,N,N,414,N,00,N
20250411,100407,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19210,-210,5,-1.08,67767100,3520,8.26,19170,19480,19160,25200,13600,19420,19252.02,6.94,0,364,20006,19712,19156,18862,18306,19860,19010,82,5780,500,14370,10,1,16333822,3138,9.66,0.72,12,0.02,1989.00,26532.00,25550,20240520,-24.81,17250,20241209,11.36,21100,-8.96,20250324,17630,8.96,20250203,25550,-24.81,20240520,17250,11.36,20241209,1.43,Y,033270,500,81 억,,1133545,N,N,414,N,00,N
20250411,090409,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19320,-100,5,-0.51,12043050,626,1.47,19170,19480,19160,25200,13600,19420,19238.10,6.94,0,360,20006,19712,19156,18862,18306,19860,19010,82,5780,500,14370,10,1,16333822,3156,9.71,0.73,12,0.00,1989.00,26532.00,25550,20240520,-24.38,17250,20241209,12.00,21100,-8.44,20250324,17630,9.59,20250203,25550,-24.38,20240520,17250,12.00,20241209,1.43,Y,033270,500,81 억,,1133545,N,N,414,N,00,N
20250410,160405,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19420,1220,2,6.70,807012000,42495,74.11,18600,19450,18600,23650,12740,18200,18990.21,6.85,0,15200,19173,18686,18383,17896,17593,18535,17745,82,5450,500,13460,10,1,16333822,3172,9.76,0.73,12,0.26,1989.00,26532.00,25550,20240520,-23.99,17250,20241209,12.58,21100,-7.96,20250324,17630,10.15,20250203,25550,-23.99,20240520,17250,12.58,20241209,1.42,Y,033270,500,81 억,,1118630,N,N,414,N,00,N
20250410,150407,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19370,1170,2,6.43,767644990,40465,70.57,18600,19450,18600,23650,12740,18200,18970.59,6.85,0,14566,19173,18686,18383,17896,17593,18535,17745,82,5450,500,13460,10,1,16333822,3164,9.74,0.73,12,0.25,1989.00,26532.00,25550,20240520,-24.19,17250,20241209,12.29,21100,-8.20,20250324,17630,9.87,20250203,25550,-24.19,20240520,17250,12.29,20241209,1.42,Y,033270,500,81 억,,1118630,N,N,88,N,00,N
20250410,140406,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19110,910,2,5.00,613467450,32473,56.63,18600,19120,18600,23650,12740,18200,18891.62,6.85,0,12952,19173,18686,18383,17896,17593,18535,17745,82,5450,500,13460,10,1,16333822,3121,9.61,0.72,12,0.20,1989.00,26532.00,25550,20240520,-25.21,17250,20241209,10.78,21100,-9.43,20250324,17630,8.39,20250203,25550,-25.21,20240520,17250,10.78,20241209,1.42,Y,033270,500,81 억,,1118630,N,N,88,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 20250411 160404 55 40.00 KOSPI 제약 N N N Y 40 N 19400 -20 5 -0.10 447638660 23087 54.18 19170 19580 19160 25200 13600 19420 19389.21 6.94 0 7846 20006 19712 19156 18862 18306 19860 19010 82 5780 500 14370 10 1 16333822 3169 9.75 0.73 12 0.14 1989.00 26532.00 25550 20240520 -24.07 17250 20241209 12.46 21100 -8.06 20250324 17630 10.04 20250203 25550 -24.07 20240520 17250 12.46 20241209 1.43 Y 033270 500 81 억 1133545 N N 276 N 00 N
3 20250411 150407 55 40.00 KOSPI 제약 N N N Y 40 N 19510 90 2 0.46 390136170 20127 47.23 19170 19580 19160 25200 13600 19420 19383.72 6.94 0 6653 20006 19712 19156 18862 18306 19860 19010 82 5780 500 14370 10 1 16333822 3187 9.81 0.74 12 0.12 1989.00 26532.00 25550 20240520 -23.64 17250 20241209 13.10 21100 -7.54 20250324 17630 10.66 20250203 25550 -23.64 20240520 17250 13.10 20241209 1.43 Y 033270 500 81 억 1133545 N N 414 N 00 N
4 20250411 140407 55 40.00 KOSPI 제약 N N N Y 40 N 19530 110 2 0.57 356216380 18388 43.15 19170 19580 19160 25200 13600 19420 19372.22 6.94 0 5837 20006 19712 19156 18862 18306 19860 19010 82 5780 500 14370 10 1 16333822 3190 9.82 0.74 12 0.11 1989.00 26532.00 25550 20240520 -23.56 17250 20241209 13.22 21100 -7.44 20250324 17630 10.78 20250203 25550 -23.56 20240520 17250 13.22 20241209 1.43 Y 033270 500 81 억 1133545 N N 414 N 00 N
5 20250411 130408 55 40.00 KOSPI 제약 N N N Y 40 N 19550 130 2 0.67 278725990 14412 33.82 19170 19580 19160 25200 13600 19420 19339.85 6.94 0 3365 20006 19712 19156 18862 18306 19860 19010 82 5780 500 14370 10 1 16333822 3193 9.83 0.74 12 0.09 1989.00 26532.00 25550 20240520 -23.48 17250 20241209 13.33 21100 -7.35 20250324 17630 10.89 20250203 25550 -23.48 20240520 17250 13.33 20241209 1.43 Y 033270 500 81 억 1133545 N N 414 N 00 N
6 20250411 120408 55 40.00 KOSPI 제약 N N N Y 40 N 19520 100 2 0.51 240142850 12434 29.18 19170 19580 19160 25200 13600 19420 19313.40 6.94 0 2817 20006 19712 19156 18862 18306 19860 19010 82 5780 500 14370 10 1 16333822 3188 9.81 0.74 12 0.08 1989.00 26532.00 25550 20240520 -23.60 17250 20241209 13.16 21100 -7.49 20250324 17630 10.72 20250203 25550 -23.60 20240520 17250 13.16 20241209 1.43 Y 033270 500 81 억 1133545 N N 414 N 00 N
7 20250411 110406 55 40.00 KOSPI 제약 N N N Y 40 N 19200 -220 5 -1.13 140529440 7303 17.14 19170 19480 19160 25200 13600 19420 19242.70 6.94 0 1727 20006 19712 19156 18862 18306 19860 19010 82 5780 500 14370 10 1 16333822 3136 9.65 0.72 12 0.04 1989.00 26532.00 25550 20240520 -24.85 17250 20241209 11.30 21100 -9.00 20250324 17630 8.91 20250203 25550 -24.85 20240520 17250 11.30 20241209 1.43 Y 033270 500 81 억 1133545 N N 414 N 00 N
8 20250411 100407 55 40.00 KOSPI 제약 N N N Y 40 N 19210 -210 5 -1.08 67767100 3520 8.26 19170 19480 19160 25200 13600 19420 19252.02 6.94 0 364 20006 19712 19156 18862 18306 19860 19010 82 5780 500 14370 10 1 16333822 3138 9.66 0.72 12 0.02 1989.00 26532.00 25550 20240520 -24.81 17250 20241209 11.36 21100 -8.96 20250324 17630 8.96 20250203 25550 -24.81 20240520 17250 11.36 20241209 1.43 Y 033270 500 81 억 1133545 N N 414 N 00 N
9 20250411 090409 55 40.00 KOSPI 제약 N N N Y 40 N 19320 -100 5 -0.51 12043050 626 1.47 19170 19480 19160 25200 13600 19420 19238.10 6.94 0 360 20006 19712 19156 18862 18306 19860 19010 82 5780 500 14370 10 1 16333822 3156 9.71 0.73 12 0.00 1989.00 26532.00 25550 20240520 -24.38 17250 20241209 12.00 21100 -8.44 20250324 17630 9.59 20250203 25550 -24.38 20240520 17250 12.00 20241209 1.43 Y 033270 500 81 억 1133545 N N 414 N 00 N
10 20250410 160405 55 40.00 KOSPI 제약 N N N Y 40 N 19420 1220 2 6.70 807012000 42495 74.11 18600 19450 18600 23650 12740 18200 18990.21 6.85 0 15200 19173 18686 18383 17896 17593 18535 17745 82 5450 500 13460 10 1 16333822 3172 9.76 0.73 12 0.26 1989.00 26532.00 25550 20240520 -23.99 17250 20241209 12.58 21100 -7.96 20250324 17630 10.15 20250203 25550 -23.99 20240520 17250 12.58 20241209 1.42 Y 033270 500 81 억 1118630 N N 414 N 00 N
11 20250410 150407 55 40.00 KOSPI 제약 N N N Y 40 N 19370 1170 2 6.43 767644990 40465 70.57 18600 19450 18600 23650 12740 18200 18970.59 6.85 0 14566 19173 18686 18383 17896 17593 18535 17745 82 5450 500 13460 10 1 16333822 3164 9.74 0.73 12 0.25 1989.00 26532.00 25550 20240520 -24.19 17250 20241209 12.29 21100 -8.20 20250324 17630 9.87 20250203 25550 -24.19 20240520 17250 12.29 20241209 1.42 Y 033270 500 81 억 1118630 N N 88 N 00 N
12 20250410 140406 55 40.00 KOSPI 제약 N N N Y 40 N 19110 910 2 5.00 613467450 32473 56.63 18600 19120 18600 23650 12740 18200 18891.62 6.85 0 12952 19173 18686 18383 17896 17593 18535 17745 82 5450 500 13460 10 1 16333822 3121 9.61 0.72 12 0.20 1989.00 26532.00 25550 20240520 -25.21 17250 20241209 10.78 21100 -9.43 20250324 17630 8.39 20250203 25550 -25.21 20240520 17250 10.78 20241209 1.42 Y 033270 500 81 억 1118630 N N 88 N 00 N