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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160417,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19530,-570,5,-2.84,845593980,43001,123.65,19980,19980,19450,26100,14100,20100,19664.52,6.78,0,-15888,20466,20282,19966,19782,19466,20375,19875,82,6000,500,14870,10,1,16333822,3190,9.82,0.74,12,0.26,1989.00,26532.00,25550,20240520,-23.56,17250,20241209,13.22,21550,-9.37,20250421,17630,10.78,20250203,25550,-23.56,20240520,17250,13.22,20241209,1.69,Y,033270,500,81 억,,1107979,N,N,173,N,00,N
20250430,150420,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19520,-580,5,-2.89,821127230,41748,120.04,19980,19980,19450,26100,14100,20100,19668.66,6.78,0,-15489,20466,20282,19966,19782,19466,20375,19875,82,6000,500,14870,10,1,16333822,3188,9.81,0.74,12,0.26,1989.00,26532.00,25550,20240520,-23.60,17250,20241209,13.16,21550,-9.42,20250421,17630,10.72,20250203,25550,-23.60,20240520,17250,13.16,20241209,1.69,Y,033270,500,81 억,,1107979,N,N,43,N,00,N
20250430,140421,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19550,-550,5,-2.74,744626730,37828,108.77,19980,19980,19450,26100,14100,20100,19684.54,6.78,0,-12011,20466,20282,19966,19782,19466,20375,19875,82,6000,500,14870,10,1,16333822,3193,9.83,0.74,12,0.23,1989.00,26532.00,25550,20240520,-23.48,17250,20241209,13.33,21550,-9.28,20250421,17630,10.89,20250203,25550,-23.48,20240520,17250,13.33,20241209,1.69,Y,033270,500,81 억,,1107979,N,N,43,N,00,N
20250430,130421,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19590,-510,5,-2.54,616239160,31256,89.88,19980,19980,19590,26100,14100,20100,19715.87,6.78,0,-12456,20466,20282,19966,19782,19466,20375,19875,82,6000,500,14870,10,1,16333822,3200,9.85,0.74,12,0.19,1989.00,26532.00,25550,20240520,-23.33,17250,20241209,13.57,21550,-9.10,20250421,17630,11.12,20250203,25550,-23.33,20240520,17250,13.57,20241209,1.69,Y,033270,500,81 억,,1107979,N,N,43,N,00,N
20250430,120422,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19630,-470,5,-2.34,513246920,26004,74.77,19980,19980,19620,26100,14100,20100,19737.23,6.78,0,-10388,20466,20282,19966,19782,19466,20375,19875,82,6000,500,14870,10,1,16333822,3206,9.87,0.74,12,0.16,1989.00,26532.00,25550,20240520,-23.17,17250,20241209,13.80,21550,-8.91,20250421,17630,11.34,20250203,25550,-23.17,20240520,17250,13.80,20241209,1.69,Y,033270,500,81 억,,1107979,N,N,43,N,00,N
20250430,110420,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19730,-370,5,-1.84,366068030,18522,53.26,19980,19980,19700,26100,14100,20100,19763.96,6.78,0,-7958,20466,20282,19966,19782,19466,20375,19875,82,6000,500,14870,10,1,16333822,3223,9.92,0.74,12,0.11,1989.00,26532.00,25550,20240520,-22.78,17250,20241209,14.38,21550,-8.45,20250421,17630,11.91,20250203,25550,-22.78,20240520,17250,14.38,20241209,1.69,Y,033270,500,81 억,,1107979,N,N,43,N,00,N
20250430,100423,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19750,-350,5,-1.74,262398680,13270,38.16,19980,19980,19730,26100,14100,20100,19773.83,6.78,0,-4160,20466,20282,19966,19782,19466,20375,19875,82,6000,500,14870,10,1,16333822,3226,9.93,0.74,12,0.08,1989.00,26532.00,25550,20240520,-22.70,17250,20241209,14.49,21550,-8.35,20250421,17630,12.02,20250203,25550,-22.70,20240520,17250,14.49,20241209,1.69,Y,033270,500,81 억,,1107979,N,N,43,N,00,N
20250430,090422,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19800,-300,5,-1.49,83530510,4225,12.15,19980,19980,19730,26100,14100,20100,19770.53,6.78,0,-1628,20466,20282,19966,19782,19466,20375,19875,82,6000,500,14870,10,1,16333822,3234,9.95,0.75,12,0.03,1989.00,26532.00,25550,20240520,-22.50,17250,20241209,14.78,21550,-8.12,20250421,17630,12.31,20250203,25550,-22.50,20240520,17250,14.78,20241209,1.69,Y,033270,500,81 억,,1107979,N,N,43,N,00,N
20250429,160416,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,20100,450,2,2.29,692008120,34693,170.09,19880,20150,19650,25500,13760,19650,19945.16,6.73,0,11320,20116,19882,19766,19532,19416,19825,19475,82,5850,500,14540,50,1,16333822,3283,10.11,0.76,12,0.21,1989.00,26532.00,25550,20240520,-21.33,17250,20241209,16.52,21550,-6.73,20250421,17630,14.01,20250203,25550,-21.33,20240520,17250,16.52,20241209,1.69,Y,033270,500,81 억,,1098625,N,N,43,N,00,N
20250429,150420,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19990,340,2,1.73,619993280,31096,152.45,19880,20150,19650,25500,13760,19650,19938.04,6.73,0,10093,20116,19882,19766,19532,19416,19825,19475,82,5850,500,14540,10,1,16333822,3265,10.05,0.75,12,0.19,1989.00,26532.00,25550,20240520,-21.76,17250,20241209,15.88,21550,-7.24,20250421,17630,13.39,20250203,25550,-21.76,20240520,17250,15.88,20241209,1.69,Y,033270,500,81 억,,1098625,N,N,533,N,00,N
20250429,140419,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,20050,400,2,2.04,532052800,26686,130.83,19880,20150,19650,25500,13760,19650,19937.53,6.73,0,8617,20116,19882,19766,19532,19416,19825,19475,82,5850,500,14540,50,1,16333822,3275,10.08,0.76,12,0.16,1989.00,26532.00,25550,20240520,-21.53,17250,20241209,16.23,21550,-6.96,20250421,17630,13.73,20250203,25550,-21.53,20240520,17250,16.23,20241209,1.69,Y,033270,500,81 억,,1098625,N,N,533,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 20250430 160417 55 40.00 KOSPI 제약 N N N Y 40 N 19530 -570 5 -2.84 845593980 43001 123.65 19980 19980 19450 26100 14100 20100 19664.52 6.78 0 -15888 20466 20282 19966 19782 19466 20375 19875 82 6000 500 14870 10 1 16333822 3190 9.82 0.74 12 0.26 1989.00 26532.00 25550 20240520 -23.56 17250 20241209 13.22 21550 -9.37 20250421 17630 10.78 20250203 25550 -23.56 20240520 17250 13.22 20241209 1.69 Y 033270 500 81 억 1107979 N N 173 N 00 N
3 20250430 150420 55 40.00 KOSPI 제약 N N N Y 40 N 19520 -580 5 -2.89 821127230 41748 120.04 19980 19980 19450 26100 14100 20100 19668.66 6.78 0 -15489 20466 20282 19966 19782 19466 20375 19875 82 6000 500 14870 10 1 16333822 3188 9.81 0.74 12 0.26 1989.00 26532.00 25550 20240520 -23.60 17250 20241209 13.16 21550 -9.42 20250421 17630 10.72 20250203 25550 -23.60 20240520 17250 13.16 20241209 1.69 Y 033270 500 81 억 1107979 N N 43 N 00 N
4 20250430 140421 55 40.00 KOSPI 제약 N N N Y 40 N 19550 -550 5 -2.74 744626730 37828 108.77 19980 19980 19450 26100 14100 20100 19684.54 6.78 0 -12011 20466 20282 19966 19782 19466 20375 19875 82 6000 500 14870 10 1 16333822 3193 9.83 0.74 12 0.23 1989.00 26532.00 25550 20240520 -23.48 17250 20241209 13.33 21550 -9.28 20250421 17630 10.89 20250203 25550 -23.48 20240520 17250 13.33 20241209 1.69 Y 033270 500 81 억 1107979 N N 43 N 00 N
5 20250430 130421 55 40.00 KOSPI 제약 N N N Y 40 N 19590 -510 5 -2.54 616239160 31256 89.88 19980 19980 19590 26100 14100 20100 19715.87 6.78 0 -12456 20466 20282 19966 19782 19466 20375 19875 82 6000 500 14870 10 1 16333822 3200 9.85 0.74 12 0.19 1989.00 26532.00 25550 20240520 -23.33 17250 20241209 13.57 21550 -9.10 20250421 17630 11.12 20250203 25550 -23.33 20240520 17250 13.57 20241209 1.69 Y 033270 500 81 억 1107979 N N 43 N 00 N
6 20250430 120422 55 40.00 KOSPI 제약 N N N Y 40 N 19630 -470 5 -2.34 513246920 26004 74.77 19980 19980 19620 26100 14100 20100 19737.23 6.78 0 -10388 20466 20282 19966 19782 19466 20375 19875 82 6000 500 14870 10 1 16333822 3206 9.87 0.74 12 0.16 1989.00 26532.00 25550 20240520 -23.17 17250 20241209 13.80 21550 -8.91 20250421 17630 11.34 20250203 25550 -23.17 20240520 17250 13.80 20241209 1.69 Y 033270 500 81 억 1107979 N N 43 N 00 N
7 20250430 110420 55 40.00 KOSPI 제약 N N N Y 40 N 19730 -370 5 -1.84 366068030 18522 53.26 19980 19980 19700 26100 14100 20100 19763.96 6.78 0 -7958 20466 20282 19966 19782 19466 20375 19875 82 6000 500 14870 10 1 16333822 3223 9.92 0.74 12 0.11 1989.00 26532.00 25550 20240520 -22.78 17250 20241209 14.38 21550 -8.45 20250421 17630 11.91 20250203 25550 -22.78 20240520 17250 14.38 20241209 1.69 Y 033270 500 81 억 1107979 N N 43 N 00 N
8 20250430 100423 55 40.00 KOSPI 제약 N N N Y 40 N 19750 -350 5 -1.74 262398680 13270 38.16 19980 19980 19730 26100 14100 20100 19773.83 6.78 0 -4160 20466 20282 19966 19782 19466 20375 19875 82 6000 500 14870 10 1 16333822 3226 9.93 0.74 12 0.08 1989.00 26532.00 25550 20240520 -22.70 17250 20241209 14.49 21550 -8.35 20250421 17630 12.02 20250203 25550 -22.70 20240520 17250 14.49 20241209 1.69 Y 033270 500 81 억 1107979 N N 43 N 00 N
9 20250430 090422 55 40.00 KOSPI 제약 N N N Y 40 N 19800 -300 5 -1.49 83530510 4225 12.15 19980 19980 19730 26100 14100 20100 19770.53 6.78 0 -1628 20466 20282 19966 19782 19466 20375 19875 82 6000 500 14870 10 1 16333822 3234 9.95 0.75 12 0.03 1989.00 26532.00 25550 20240520 -22.50 17250 20241209 14.78 21550 -8.12 20250421 17630 12.31 20250203 25550 -22.50 20240520 17250 14.78 20241209 1.69 Y 033270 500 81 억 1107979 N N 43 N 00 N
10 20250429 160416 55 40.00 KOSPI 제약 N N N Y 40 N 20100 450 2 2.29 692008120 34693 170.09 19880 20150 19650 25500 13760 19650 19945.16 6.73 0 11320 20116 19882 19766 19532 19416 19825 19475 82 5850 500 14540 50 1 16333822 3283 10.11 0.76 12 0.21 1989.00 26532.00 25550 20240520 -21.33 17250 20241209 16.52 21550 -6.73 20250421 17630 14.01 20250203 25550 -21.33 20240520 17250 16.52 20241209 1.69 Y 033270 500 81 억 1098625 N N 43 N 00 N
11 20250429 150420 55 40.00 KOSPI 제약 N N N Y 40 N 19990 340 2 1.73 619993280 31096 152.45 19880 20150 19650 25500 13760 19650 19938.04 6.73 0 10093 20116 19882 19766 19532 19416 19825 19475 82 5850 500 14540 10 1 16333822 3265 10.05 0.75 12 0.19 1989.00 26532.00 25550 20240520 -21.76 17250 20241209 15.88 21550 -7.24 20250421 17630 13.39 20250203 25550 -21.76 20240520 17250 15.88 20241209 1.69 Y 033270 500 81 억 1098625 N N 533 N 00 N
12 20250429 140419 55 40.00 KOSPI 제약 N N N Y 40 N 20050 400 2 2.04 532052800 26686 130.83 19880 20150 19650 25500 13760 19650 19937.53 6.73 0 8617 20116 19882 19766 19532 19416 19825 19475 82 5850 500 14540 50 1 16333822 3275 10.08 0.76 12 0.16 1989.00 26532.00 25550 20240520 -21.53 17250 20241209 16.23 21550 -6.96 20250421 17630 13.73 20250203 25550 -21.53 20240520 17250 16.23 20241209 1.69 Y 033270 500 81 억 1098625 N N 533 N 00 N