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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160406,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19850,450,2,2.32,552162560,28200,121.80,19680,19940,19220,25200,13580,19400,19580.22,6.99,0,3513,19800,19600,19380,19180,18960,19700,19280,82,5800,500,14350,10,1,16333822,3242,9.98,0.75,12,0.17,1989.00,26532.00,25550,20240520,-22.31,17250,20241209,15.07,21100,-5.92,20250324,17630,12.59,20250203,25550,-22.31,20240520,17250,15.07,20241209,1.42,Y,033270,500,81 억,,1141787,N,N,141,N,00,N
20250414,150408,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19750,350,2,1.80,543506650,27763,119.92,19680,19940,19220,25200,13580,19400,19576.65,6.99,0,3395,19800,19600,19380,19180,18960,19700,19280,82,5800,500,14350,10,1,16333822,3226,9.93,0.74,12,0.17,1989.00,26532.00,25550,20240520,-22.70,17250,20241209,14.49,21100,-6.40,20250324,17630,12.02,20250203,25550,-22.70,20240520,17250,14.49,20241209,1.42,Y,033270,500,81 억,,1141787,N,N,276,N,00,N
20250414,140408,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19790,390,2,2.01,500546090,25587,110.52,19680,19940,19220,25200,13580,19400,19562.52,6.99,0,2189,19800,19600,19380,19180,18960,19700,19280,82,5800,500,14350,10,1,16333822,3232,9.95,0.75,12,0.16,1989.00,26532.00,25550,20240520,-22.54,17250,20241209,14.72,21100,-6.21,20250324,17630,12.25,20250203,25550,-22.54,20240520,17250,14.72,20241209,1.42,Y,033270,500,81 억,,1141787,N,N,276,N,00,N
20250414,130408,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19830,430,2,2.22,475731170,24332,105.10,19680,19940,19220,25200,13580,19400,19551.67,6.99,0,2012,19800,19600,19380,19180,18960,19700,19280,82,5800,500,14350,10,1,16333822,3239,9.97,0.75,12,0.15,1989.00,26532.00,25550,20240520,-22.39,17250,20241209,14.96,21100,-6.02,20250324,17630,12.48,20250203,25550,-22.39,20240520,17250,14.96,20241209,1.42,Y,033270,500,81 억,,1141787,N,N,276,N,00,N
20250414,120409,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19870,470,2,2.42,375498110,19284,83.29,19680,19870,19220,25200,13580,19400,19472.00,6.99,0,3626,19800,19600,19380,19180,18960,19700,19280,82,5800,500,14350,10,1,16333822,3246,9.99,0.75,12,0.12,1989.00,26532.00,25550,20240520,-22.23,17250,20241209,15.19,21100,-5.83,20250324,17630,12.71,20250203,25550,-22.23,20240520,17250,15.19,20241209,1.42,Y,033270,500,81 억,,1141787,N,N,276,N,00,N
20250414,110407,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19490,90,2,0.46,257130260,13286,57.39,19680,19680,19220,25200,13580,19400,19353.47,6.99,0,4727,19800,19600,19380,19180,18960,19700,19280,82,5800,500,14350,10,1,16333822,3183,9.80,0.73,12,0.08,1989.00,26532.00,25550,20240520,-23.72,17250,20241209,12.99,21100,-7.63,20250324,17630,10.55,20250203,25550,-23.72,20240520,17250,12.99,20241209,1.42,Y,033270,500,81 억,,1141787,N,N,276,N,00,N
20250414,100408,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19320,-80,5,-0.41,57935120,2980,12.87,19680,19680,19320,25200,13580,19400,19441.32,6.99,0,439,19800,19600,19380,19180,18960,19700,19280,82,5800,500,14350,10,1,16333822,3156,9.71,0.73,12,0.02,1989.00,26532.00,25550,20240520,-24.38,17250,20241209,12.00,21100,-8.44,20250324,17630,9.59,20250203,25550,-24.38,20240520,17250,12.00,20241209,1.42,Y,033270,500,81 억,,1141787,N,N,276,N,00,N
20250414,090408,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19430,30,2,0.15,5286210,271,1.17,19680,19680,19410,25200,13580,19400,19506.31,6.99,0,-10,19800,19600,19380,19180,18960,19700,19280,82,5800,500,14350,10,1,16333822,3174,9.77,0.73,12,0.00,1989.00,26532.00,25550,20240520,-23.95,17250,20241209,12.64,21100,-7.91,20250324,17630,10.21,20250203,25550,-23.95,20240520,17250,12.64,20241209,1.42,Y,033270,500,81 억,,1141787,N,N,276,N,00,N
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
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 20250414 160406 55 40.00 KOSPI 제약 N N N Y 40 N 19850 450 2 2.32 552162560 28200 121.80 19680 19940 19220 25200 13580 19400 19580.22 6.99 0 3513 19800 19600 19380 19180 18960 19700 19280 82 5800 500 14350 10 1 16333822 3242 9.98 0.75 12 0.17 1989.00 26532.00 25550 20240520 -22.31 17250 20241209 15.07 21100 -5.92 20250324 17630 12.59 20250203 25550 -22.31 20240520 17250 15.07 20241209 1.42 Y 033270 500 81 억 1141787 N N 141 N 00 N
3 20250414 150408 55 40.00 KOSPI 제약 N N N Y 40 N 19750 350 2 1.80 543506650 27763 119.92 19680 19940 19220 25200 13580 19400 19576.65 6.99 0 3395 19800 19600 19380 19180 18960 19700 19280 82 5800 500 14350 10 1 16333822 3226 9.93 0.74 12 0.17 1989.00 26532.00 25550 20240520 -22.70 17250 20241209 14.49 21100 -6.40 20250324 17630 12.02 20250203 25550 -22.70 20240520 17250 14.49 20241209 1.42 Y 033270 500 81 억 1141787 N N 276 N 00 N
4 20250414 140408 55 40.00 KOSPI 제약 N N N Y 40 N 19790 390 2 2.01 500546090 25587 110.52 19680 19940 19220 25200 13580 19400 19562.52 6.99 0 2189 19800 19600 19380 19180 18960 19700 19280 82 5800 500 14350 10 1 16333822 3232 9.95 0.75 12 0.16 1989.00 26532.00 25550 20240520 -22.54 17250 20241209 14.72 21100 -6.21 20250324 17630 12.25 20250203 25550 -22.54 20240520 17250 14.72 20241209 1.42 Y 033270 500 81 억 1141787 N N 276 N 00 N
5 20250414 130408 55 40.00 KOSPI 제약 N N N Y 40 N 19830 430 2 2.22 475731170 24332 105.10 19680 19940 19220 25200 13580 19400 19551.67 6.99 0 2012 19800 19600 19380 19180 18960 19700 19280 82 5800 500 14350 10 1 16333822 3239 9.97 0.75 12 0.15 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 1.42 Y 033270 500 81 억 1141787 N N 276 N 00 N
6 20250414 120409 55 40.00 KOSPI 제약 N N N Y 40 N 19870 470 2 2.42 375498110 19284 83.29 19680 19870 19220 25200 13580 19400 19472.00 6.99 0 3626 19800 19600 19380 19180 18960 19700 19280 82 5800 500 14350 10 1 16333822 3246 9.99 0.75 12 0.12 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 1.42 Y 033270 500 81 억 1141787 N N 276 N 00 N
7 20250414 110407 55 40.00 KOSPI 제약 N N N Y 40 N 19490 90 2 0.46 257130260 13286 57.39 19680 19680 19220 25200 13580 19400 19353.47 6.99 0 4727 19800 19600 19380 19180 18960 19700 19280 82 5800 500 14350 10 1 16333822 3183 9.80 0.73 12 0.08 1989.00 26532.00 25550 20240520 -23.72 17250 20241209 12.99 21100 -7.63 20250324 17630 10.55 20250203 25550 -23.72 20240520 17250 12.99 20241209 1.42 Y 033270 500 81 억 1141787 N N 276 N 00 N
8 20250414 100408 55 40.00 KOSPI 제약 N N N Y 40 N 19320 -80 5 -0.41 57935120 2980 12.87 19680 19680 19320 25200 13580 19400 19441.32 6.99 0 439 19800 19600 19380 19180 18960 19700 19280 82 5800 500 14350 10 1 16333822 3156 9.71 0.73 12 0.02 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 1.42 Y 033270 500 81 억 1141787 N N 276 N 00 N
9 20250414 090408 55 40.00 KOSPI 제약 N N N Y 40 N 19430 30 2 0.15 5286210 271 1.17 19680 19680 19410 25200 13580 19400 19506.31 6.99 0 -10 19800 19600 19380 19180 18960 19700 19280 82 5800 500 14350 10 1 16333822 3174 9.77 0.73 12 0.00 1989.00 26532.00 25550 20240520 -23.95 17250 20241209 12.64 21100 -7.91 20250324 17630 10.21 20250203 25550 -23.95 20240520 17250 12.64 20241209 1.42 Y 033270 500 81 억 1141787 N N 276 N 00 N
10 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
11 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
12 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