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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160408,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,20450,-350,5,-1.68,2394310975,116802,32.43,20900,21200,20050,27000,14600,20800,20496.26,6.86,0,6782,22660,21730,20620,19690,18580,22195,20155,82,6200,500,15390,50,1,16333822,3340,10.28,0.77,12,0.72,1989.00,26532.00,25550,20240520,-19.96,17250,20241209,18.55,21550,-5.10,20250421,17630,16.00,20250203,25550,-19.96,20240520,17250,18.55,20241209,1.38,Y,033270,500,81 억,,1120453,N,N,2998,N,00,N
20250422,150415,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,20300,-500,5,-2.40,2217281425,108052,30.00,20900,21200,20100,27000,14600,20800,20517.83,6.86,0,6880,22660,21730,20620,19690,18580,22195,20155,82,6200,500,15390,50,1,16333822,3316,10.21,0.77,12,0.66,1989.00,26532.00,25550,20240520,-20.55,17250,20241209,17.68,21550,-5.80,20250421,17630,15.14,20250203,25550,-20.55,20240520,17250,17.68,20241209,1.38,Y,033270,500,81 억,,1120453,N,N,1373,N,00,N
20250422,140415,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,20200,-600,5,-2.88,2068584175,100688,27.96,20900,21200,20150,27000,14600,20800,20541.87,6.86,0,7721,22660,21730,20620,19690,18580,22195,20155,82,6200,500,15390,50,1,16333822,3299,10.16,0.76,12,0.62,1989.00,26532.00,25550,20240520,-20.94,17250,20241209,17.10,21550,-6.26,20250421,17630,14.58,20250203,25550,-20.94,20240520,17250,17.10,20241209,1.38,Y,033270,500,81 억,,1120453,N,N,1373,N,00,N
20250422,130414,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,20250,-550,5,-2.64,1910453575,92872,25.79,20900,21200,20150,27000,14600,20800,20568.27,6.86,0,8815,22660,21730,20620,19690,18580,22195,20155,82,6200,500,15390,50,1,16333822,3308,10.18,0.76,12,0.57,1989.00,26532.00,25550,20240520,-20.74,17250,20241209,17.39,21550,-6.03,20250421,17630,14.86,20250203,25550,-20.74,20240520,17250,17.39,20241209,1.38,Y,033270,500,81 억,,1120453,N,N,1373,N,00,N
20250422,120414,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,20450,-350,5,-1.68,1729469750,83943,23.31,20900,21200,20300,27000,14600,20800,20600.47,6.86,0,8391,22660,21730,20620,19690,18580,22195,20155,82,6200,500,15390,50,1,16333822,3340,10.28,0.77,12,0.51,1989.00,26532.00,25550,20240520,-19.96,17250,20241209,18.55,21550,-5.10,20250421,17630,16.00,20250203,25550,-19.96,20240520,17250,18.55,20241209,1.38,Y,033270,500,81 억,,1120453,N,N,1373,N,00,N
20250422,110414,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,20450,-350,5,-1.68,1540660550,74664,20.73,20900,21200,20300,27000,14600,20800,20632.28,6.86,0,7682,22660,21730,20620,19690,18580,22195,20155,82,6200,500,15390,50,1,16333822,3340,10.28,0.77,12,0.46,1989.00,26532.00,25550,20240520,-19.96,17250,20241209,18.55,21550,-5.10,20250421,17630,16.00,20250203,25550,-19.96,20240520,17250,18.55,20241209,1.38,Y,033270,500,81 억,,1120453,N,N,1373,N,00,N
20250422,100414,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,20550,-250,5,-1.20,1348621750,65263,18.12,20900,21200,20300,27000,14600,20800,20662.25,6.86,0,5457,22660,21730,20620,19690,18580,22195,20155,82,6200,500,15390,50,1,16333822,3357,10.33,0.77,12,0.40,1989.00,26532.00,25550,20240520,-19.57,17250,20241209,19.13,21550,-4.64,20250421,17630,16.56,20250203,25550,-19.57,20240520,17250,19.13,20241209,1.38,Y,033270,500,81 억,,1120453,N,N,1373,N,00,N
20250422,090414,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,20600,-200,5,-0.96,545987350,26179,7.27,20900,21200,20500,27000,14600,20800,20858.21,6.86,0,-834,22660,21730,20620,19690,18580,22195,20155,82,6200,500,15390,50,1,16333822,3365,10.36,0.78,12,0.16,1989.00,26532.00,25550,20240520,-19.37,17250,20241209,19.42,21550,-4.41,20250421,17630,16.85,20250203,25550,-19.37,20240520,17250,19.42,20241209,1.38,Y,033270,500,81 억,,1120453,N,N,1373,N,00,N
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
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 20250422 160408 55 40.00 KOSPI 제약 N N N Y 40 N 20450 -350 5 -1.68 2394310975 116802 32.43 20900 21200 20050 27000 14600 20800 20496.26 6.86 0 6782 22660 21730 20620 19690 18580 22195 20155 82 6200 500 15390 50 1 16333822 3340 10.28 0.77 12 0.72 1989.00 26532.00 25550 20240520 -19.96 17250 20241209 18.55 21550 -5.10 20250421 17630 16.00 20250203 25550 -19.96 20240520 17250 18.55 20241209 1.38 Y 033270 500 81 억 1120453 N N 2998 N 00 N
3 20250422 150415 55 40.00 KOSPI 제약 N N N Y 40 N 20300 -500 5 -2.40 2217281425 108052 30.00 20900 21200 20100 27000 14600 20800 20517.83 6.86 0 6880 22660 21730 20620 19690 18580 22195 20155 82 6200 500 15390 50 1 16333822 3316 10.21 0.77 12 0.66 1989.00 26532.00 25550 20240520 -20.55 17250 20241209 17.68 21550 -5.80 20250421 17630 15.14 20250203 25550 -20.55 20240520 17250 17.68 20241209 1.38 Y 033270 500 81 억 1120453 N N 1373 N 00 N
4 20250422 140415 55 40.00 KOSPI 제약 N N N Y 40 N 20200 -600 5 -2.88 2068584175 100688 27.96 20900 21200 20150 27000 14600 20800 20541.87 6.86 0 7721 22660 21730 20620 19690 18580 22195 20155 82 6200 500 15390 50 1 16333822 3299 10.16 0.76 12 0.62 1989.00 26532.00 25550 20240520 -20.94 17250 20241209 17.10 21550 -6.26 20250421 17630 14.58 20250203 25550 -20.94 20240520 17250 17.10 20241209 1.38 Y 033270 500 81 억 1120453 N N 1373 N 00 N
5 20250422 130414 55 40.00 KOSPI 제약 N N N Y 40 N 20250 -550 5 -2.64 1910453575 92872 25.79 20900 21200 20150 27000 14600 20800 20568.27 6.86 0 8815 22660 21730 20620 19690 18580 22195 20155 82 6200 500 15390 50 1 16333822 3308 10.18 0.76 12 0.57 1989.00 26532.00 25550 20240520 -20.74 17250 20241209 17.39 21550 -6.03 20250421 17630 14.86 20250203 25550 -20.74 20240520 17250 17.39 20241209 1.38 Y 033270 500 81 억 1120453 N N 1373 N 00 N
6 20250422 120414 55 40.00 KOSPI 제약 N N N Y 40 N 20450 -350 5 -1.68 1729469750 83943 23.31 20900 21200 20300 27000 14600 20800 20600.47 6.86 0 8391 22660 21730 20620 19690 18580 22195 20155 82 6200 500 15390 50 1 16333822 3340 10.28 0.77 12 0.51 1989.00 26532.00 25550 20240520 -19.96 17250 20241209 18.55 21550 -5.10 20250421 17630 16.00 20250203 25550 -19.96 20240520 17250 18.55 20241209 1.38 Y 033270 500 81 억 1120453 N N 1373 N 00 N
7 20250422 110414 55 40.00 KOSPI 제약 N N N Y 40 N 20450 -350 5 -1.68 1540660550 74664 20.73 20900 21200 20300 27000 14600 20800 20632.28 6.86 0 7682 22660 21730 20620 19690 18580 22195 20155 82 6200 500 15390 50 1 16333822 3340 10.28 0.77 12 0.46 1989.00 26532.00 25550 20240520 -19.96 17250 20241209 18.55 21550 -5.10 20250421 17630 16.00 20250203 25550 -19.96 20240520 17250 18.55 20241209 1.38 Y 033270 500 81 억 1120453 N N 1373 N 00 N
8 20250422 100414 55 40.00 KOSPI 제약 N N N Y 40 N 20550 -250 5 -1.20 1348621750 65263 18.12 20900 21200 20300 27000 14600 20800 20662.25 6.86 0 5457 22660 21730 20620 19690 18580 22195 20155 82 6200 500 15390 50 1 16333822 3357 10.33 0.77 12 0.40 1989.00 26532.00 25550 20240520 -19.57 17250 20241209 19.13 21550 -4.64 20250421 17630 16.56 20250203 25550 -19.57 20240520 17250 19.13 20241209 1.38 Y 033270 500 81 억 1120453 N N 1373 N 00 N
9 20250422 090414 55 40.00 KOSPI 제약 N N N Y 40 N 20600 -200 5 -0.96 545987350 26179 7.27 20900 21200 20500 27000 14600 20800 20858.21 6.86 0 -834 22660 21730 20620 19690 18580 22195 20155 82 6200 500 15390 50 1 16333822 3365 10.36 0.78 12 0.16 1989.00 26532.00 25550 20240520 -19.37 17250 20241209 19.42 21550 -4.41 20250421 17630 16.85 20250203 25550 -19.37 20240520 17250 19.42 20241209 1.38 Y 033270 500 81 억 1120453 N N 1373 N 00 N
10 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
11 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
12 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