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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
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
20250421,160406,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,20800,1170,2,5.96,7448442945,356655,1773.26,19630,21550,19510,25500,13750,19630,20884.33,7.00,0,-22444,20183,19906,19693,19416,19203,19800,19310,82,5870,500,14520,50,1,16333822,3397,10.46,0.78,12,2.18,1989.00,26532.00,25550,20240520,-18.59,17250,20241209,20.58,21550,-3.48,20250421,17630,17.98,20250203,25550,-18.59,20240520,17250,20.58,20241209,1.37,Y,033270,500,81 억,,1142900,N,N,1373,N,00,N
20250421,150413,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,20650,1020,2,5.20,6585408470,314962,1565.96,19630,21550,19510,25500,13750,19630,20908.58,7.00,0,-20182,20183,19906,19693,19416,19203,19800,19310,82,5870,500,14520,50,1,16333822,3373,10.38,0.78,12,1.93,1989.00,26532.00,25550,20240520,-19.18,17250,20241209,19.71,21550,-4.18,20250421,17630,17.13,20250203,25550,-19.18,20240520,17250,19.71,20241209,1.37,Y,033270,500,81 억,,1142900,N,N,34,N,00,N
20250421,140413,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19830,200,2,1.02,237721815,12038,59.85,19630,19930,19510,25500,13750,19630,19747.62,7.00,0,-684,20183,19906,19693,19416,19203,19800,19310,82,5870,500,14520,10,1,16333822,3239,9.97,0.75,12,0.07,1989.00,26532.00,25550,20240520,-22.39,17250,20241209,14.96,21100,-6.02,20250324,17630,12.48,20250203,25550,-22.39,20240520,17250,14.96,20241209,1.37,Y,033270,500,81 억,,1142900,N,N,34,N,00,N
20250421,130413,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19870,240,2,1.22,212658435,10774,53.57,19630,19930,19510,25500,13750,19630,19738.11,7.00,0,-750,20183,19906,19693,19416,19203,19800,19310,82,5870,500,14520,10,1,16333822,3246,9.99,0.75,12,0.07,1989.00,26532.00,25550,20240520,-22.23,17250,20241209,15.19,21100,-5.83,20250324,17630,12.71,20250203,25550,-22.23,20240520,17250,15.19,20241209,1.37,Y,033270,500,81 억,,1142900,N,N,34,N,00,N
20250421,120412,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19770,140,2,0.71,164358865,8336,41.45,19630,19820,19510,25500,13750,19630,19716.75,7.00,0,-67,20183,19906,19693,19416,19203,19800,19310,82,5870,500,14520,10,1,16333822,3229,9.94,0.75,12,0.05,1989.00,26532.00,25550,20240520,-22.62,17250,20241209,14.61,21100,-6.30,20250324,17630,12.14,20250203,25550,-22.62,20240520,17250,14.61,20241209,1.37,Y,033270,500,81 억,,1142900,N,N,34,N,00,N
20250421,110413,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19760,130,2,0.66,77383615,3933,19.55,19630,19760,19510,25500,13750,19630,19675.47,7.00,0,-253,20183,19906,19693,19416,19203,19800,19310,82,5870,500,14520,10,1,16333822,3228,9.93,0.74,12,0.02,1989.00,26532.00,25550,20240520,-22.66,17250,20241209,14.55,21100,-6.35,20250324,17630,12.08,20250203,25550,-22.66,20240520,17250,14.55,20241209,1.37,Y,033270,500,81 억,,1142900,N,N,34,N,00,N
20250421,100410,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19740,110,2,0.56,27355385,1392,6.92,19630,19760,19510,25500,13750,19630,19651.86,7.00,0,-43,20183,19906,19693,19416,19203,19800,19310,82,5870,500,14520,10,1,16333822,3224,9.92,0.74,12,0.01,1989.00,26532.00,25550,20240520,-22.74,17250,20241209,14.43,21100,-6.45,20250324,17630,11.97,20250203,25550,-22.74,20240520,17250,14.43,20241209,1.37,Y,033270,500,81 억,,1142900,N,N,34,N,00,N
20250421,090422,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19620,-10,5,-0.05,1550390,79,0.39,19630,19640,19620,25500,13750,19630,19625.19,7.00,0,-37,20183,19906,19693,19416,19203,19800,19310,82,5870,500,14520,10,1,16333822,3205,9.86,0.74,12,0.00,1989.00,26532.00,25550,20240520,-23.21,17250,20241209,13.74,21100,-7.01,20250324,17630,11.29,20250203,25550,-23.21,20240520,17250,13.74,20241209,1.37,Y,033270,500,81 억,,1142900,N,N,34,N,00,N
20250418,160406,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19630,-340,5,-1.70,392682620,20066,135.75,19970,19970,19480,25950,13980,19970,19569.54,7.01,0,-1403,20176,20072,19886,19782,19596,20125,19835,82,5980,500,14770,10,1,16333822,3206,9.87,0.74,12,0.12,1989.00,26532.00,25550,20240520,-23.17,17250,20241209,13.80,21100,-6.97,20250324,17630,11.34,20250203,25550,-23.17,20240520,17250,13.80,20241209,1.39,Y,033270,500,81 억,,1144303,N,N,34,N,00,N
20250418,150410,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19570,-400,5,-2.00,355848060,18181,122.99,19970,19970,19480,25950,13980,19970,19572.52,7.01,0,-1533,20176,20072,19886,19782,19596,20125,19835,82,5980,500,14770,10,1,16333822,3197,9.84,0.74,12,0.11,1989.00,26532.00,25550,20240520,-23.41,17250,20241209,13.45,21100,-7.25,20250324,17630,11.00,20250203,25550,-23.41,20240520,17250,13.45,20241209,1.39,Y,033270,500,81 억,,1144303,N,N,9,N,00,N
20250418,140413,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19560,-410,5,-2.05,318493240,16270,110.07,19970,19970,19480,25950,13980,19970,19575.49,7.01,0,-1999,20176,20072,19886,19782,19596,20125,19835,82,5980,500,14770,10,1,16333822,3195,9.83,0.74,12,0.10,1989.00,26532.00,25550,20240520,-23.44,17250,20241209,13.39,21100,-7.30,20250324,17630,10.95,20250203,25550,-23.44,20240520,17250,13.39,20241209,1.39,Y,033270,500,81 억,,1144303,N,N,9,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 20250421 160406 55 40.00 KOSPI 제약 N N N Y 40 N 20800 1170 2 5.96 7448442945 356655 1773.26 19630 21550 19510 25500 13750 19630 20884.33 7.00 0 -22444 20183 19906 19693 19416 19203 19800 19310 82 5870 500 14520 50 1 16333822 3397 10.46 0.78 12 2.18 1989.00 26532.00 25550 20240520 -18.59 17250 20241209 20.58 21550 -3.48 20250421 17630 17.98 20250203 25550 -18.59 20240520 17250 20.58 20241209 1.37 Y 033270 500 81 억 1142900 N N 1373 N 00 N
3 20250421 150413 55 40.00 KOSPI 제약 N N N Y 40 N 20650 1020 2 5.20 6585408470 314962 1565.96 19630 21550 19510 25500 13750 19630 20908.58 7.00 0 -20182 20183 19906 19693 19416 19203 19800 19310 82 5870 500 14520 50 1 16333822 3373 10.38 0.78 12 1.93 1989.00 26532.00 25550 20240520 -19.18 17250 20241209 19.71 21550 -4.18 20250421 17630 17.13 20250203 25550 -19.18 20240520 17250 19.71 20241209 1.37 Y 033270 500 81 억 1142900 N N 34 N 00 N
4 20250421 140413 55 40.00 KOSPI 제약 N N N Y 40 N 19830 200 2 1.02 237721815 12038 59.85 19630 19930 19510 25500 13750 19630 19747.62 7.00 0 -684 20183 19906 19693 19416 19203 19800 19310 82 5870 500 14520 10 1 16333822 3239 9.97 0.75 12 0.07 1989.00 26532.00 25550 20240520 -22.39 17250 20241209 14.96 21100 -6.02 20250324 17630 12.48 20250203 25550 -22.39 20240520 17250 14.96 20241209 1.37 Y 033270 500 81 억 1142900 N N 34 N 00 N
5 20250421 130413 55 40.00 KOSPI 제약 N N N Y 40 N 19870 240 2 1.22 212658435 10774 53.57 19630 19930 19510 25500 13750 19630 19738.11 7.00 0 -750 20183 19906 19693 19416 19203 19800 19310 82 5870 500 14520 10 1 16333822 3246 9.99 0.75 12 0.07 1989.00 26532.00 25550 20240520 -22.23 17250 20241209 15.19 21100 -5.83 20250324 17630 12.71 20250203 25550 -22.23 20240520 17250 15.19 20241209 1.37 Y 033270 500 81 억 1142900 N N 34 N 00 N
6 20250421 120412 55 40.00 KOSPI 제약 N N N Y 40 N 19770 140 2 0.71 164358865 8336 41.45 19630 19820 19510 25500 13750 19630 19716.75 7.00 0 -67 20183 19906 19693 19416 19203 19800 19310 82 5870 500 14520 10 1 16333822 3229 9.94 0.75 12 0.05 1989.00 26532.00 25550 20240520 -22.62 17250 20241209 14.61 21100 -6.30 20250324 17630 12.14 20250203 25550 -22.62 20240520 17250 14.61 20241209 1.37 Y 033270 500 81 억 1142900 N N 34 N 00 N
7 20250421 110413 55 40.00 KOSPI 제약 N N N Y 40 N 19760 130 2 0.66 77383615 3933 19.55 19630 19760 19510 25500 13750 19630 19675.47 7.00 0 -253 20183 19906 19693 19416 19203 19800 19310 82 5870 500 14520 10 1 16333822 3228 9.93 0.74 12 0.02 1989.00 26532.00 25550 20240520 -22.66 17250 20241209 14.55 21100 -6.35 20250324 17630 12.08 20250203 25550 -22.66 20240520 17250 14.55 20241209 1.37 Y 033270 500 81 억 1142900 N N 34 N 00 N
8 20250421 100410 55 40.00 KOSPI 제약 N N N Y 40 N 19740 110 2 0.56 27355385 1392 6.92 19630 19760 19510 25500 13750 19630 19651.86 7.00 0 -43 20183 19906 19693 19416 19203 19800 19310 82 5870 500 14520 10 1 16333822 3224 9.92 0.74 12 0.01 1989.00 26532.00 25550 20240520 -22.74 17250 20241209 14.43 21100 -6.45 20250324 17630 11.97 20250203 25550 -22.74 20240520 17250 14.43 20241209 1.37 Y 033270 500 81 억 1142900 N N 34 N 00 N
9 20250421 090422 55 40.00 KOSPI 제약 N N N Y 40 N 19620 -10 5 -0.05 1550390 79 0.39 19630 19640 19620 25500 13750 19630 19625.19 7.00 0 -37 20183 19906 19693 19416 19203 19800 19310 82 5870 500 14520 10 1 16333822 3205 9.86 0.74 12 0.00 1989.00 26532.00 25550 20240520 -23.21 17250 20241209 13.74 21100 -7.01 20250324 17630 11.29 20250203 25550 -23.21 20240520 17250 13.74 20241209 1.37 Y 033270 500 81 억 1142900 N N 34 N 00 N
10 20250418 160406 55 40.00 KOSPI 제약 N N N Y 40 N 19630 -340 5 -1.70 392682620 20066 135.75 19970 19970 19480 25950 13980 19970 19569.54 7.01 0 -1403 20176 20072 19886 19782 19596 20125 19835 82 5980 500 14770 10 1 16333822 3206 9.87 0.74 12 0.12 1989.00 26532.00 25550 20240520 -23.17 17250 20241209 13.80 21100 -6.97 20250324 17630 11.34 20250203 25550 -23.17 20240520 17250 13.80 20241209 1.39 Y 033270 500 81 억 1144303 N N 34 N 00 N
11 20250418 150410 55 40.00 KOSPI 제약 N N N Y 40 N 19570 -400 5 -2.00 355848060 18181 122.99 19970 19970 19480 25950 13980 19970 19572.52 7.01 0 -1533 20176 20072 19886 19782 19596 20125 19835 82 5980 500 14770 10 1 16333822 3197 9.84 0.74 12 0.11 1989.00 26532.00 25550 20240520 -23.41 17250 20241209 13.45 21100 -7.25 20250324 17630 11.00 20250203 25550 -23.41 20240520 17250 13.45 20241209 1.39 Y 033270 500 81 억 1144303 N N 9 N 00 N
12 20250418 140413 55 40.00 KOSPI 제약 N N N Y 40 N 19560 -410 5 -2.05 318493240 16270 110.07 19970 19970 19480 25950 13980 19970 19575.49 7.01 0 -1999 20176 20072 19886 19782 19596 20125 19835 82 5980 500 14770 10 1 16333822 3195 9.83 0.74 12 0.10 1989.00 26532.00 25550 20240520 -23.44 17250 20241209 13.39 21100 -7.30 20250324 17630 10.95 20250203 25550 -23.44 20240520 17250 13.39 20241209 1.39 Y 033270 500 81 억 1144303 N N 9 N 00 N