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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033270/price/prices-20250201.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
20250211,160409,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,18810,-40,5,-0.21,494125810,26332,191.09,18810,19000,18500,24500,13200,18850,18765.22,6.43,0,-3835,19170,19010,18800,18640,18430,19090,18720,82,5650,500,14320,10,1,16333822,3072,6.33,0.75,12,0.16,2971.00,24983.00,25900,20240129,-27.37,17250,20241209,9.04,19420,-3.14,20250206,17630,6.69,20250203,25550,-26.38,20240520,17250,9.04,20241209,1.45,N,033270,500,81 억,,1051064,N,N,135,N,00,N
20250211,150409,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,18850,0,3,0.00,467905490,24939,180.98,18810,19000,18500,24500,13200,18850,18762.00,6.43,0,-3120,19170,19010,18800,18640,18430,19090,18720,82,5650,500,14320,10,1,16333822,3079,6.34,0.75,12,0.15,2971.00,24983.00,25900,20240129,-27.22,17250,20241209,9.28,19420,-2.94,20250206,17630,6.92,20250203,25550,-26.22,20240520,17250,9.28,20241209,1.45,N,033270,500,81 억,,1051064,N,N,92,N,00,N
20250211,140410,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,18790,-60,5,-0.32,442515240,23586,171.16,18810,19000,18500,24500,13200,18850,18761.78,6.43,0,-1964,19170,19010,18800,18640,18430,19090,18720,82,5650,500,14320,10,1,16333822,3069,6.32,0.75,12,0.14,2971.00,24983.00,25900,20240129,-27.45,17250,20241209,8.93,19420,-3.24,20250206,17630,6.58,20250203,25550,-26.46,20240520,17250,8.93,20241209,1.45,N,033270,500,81 억,,1051064,N,N,92,N,00,N
20250211,130407,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,18810,-40,5,-0.21,388438410,20713,150.31,18810,19000,18500,24500,13200,18850,18753.36,6.43,0,-1075,19170,19010,18800,18640,18430,19090,18720,82,5650,500,14320,10,1,16333822,3072,6.33,0.75,12,0.13,2971.00,24983.00,25900,20240129,-27.37,17250,20241209,9.04,19420,-3.14,20250206,17630,6.69,20250203,25550,-26.38,20240520,17250,9.04,20241209,1.45,N,033270,500,81 억,,1051064,N,N,92,N,00,N
20250211,120408,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19000,150,2,0.80,338119790,18031,130.85,18810,19000,18500,24500,13200,18850,18752.14,6.43,0,-1176,19170,19010,18800,18640,18430,19090,18720,82,5650,500,14320,10,1,16333822,3103,6.40,0.76,12,0.11,2971.00,24983.00,25900,20240129,-26.64,17250,20241209,10.14,19420,-2.16,20250206,17630,7.77,20250203,25550,-25.64,20240520,17250,10.14,20241209,1.45,N,033270,500,81 억,,1051064,N,N,92,N,00,N
20250211,110409,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,18700,-150,5,-0.80,203771280,10850,78.74,18810,19000,18500,24500,13200,18850,18780.76,6.43,0,-3285,19170,19010,18800,18640,18430,19090,18720,82,5650,500,14320,10,1,16333822,3054,6.29,0.75,12,0.07,2971.00,24983.00,25900,20240129,-27.80,17250,20241209,8.41,19420,-3.71,20250206,17630,6.07,20250203,25550,-26.81,20240520,17250,8.41,20241209,1.45,N,033270,500,81 억,,1051064,N,N,92,N,00,N
20250211,100409,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,18730,-120,5,-0.64,83211670,4447,32.27,18810,18970,18500,24500,13200,18850,18711.87,6.43,0,-2262,19170,19010,18800,18640,18430,19090,18720,82,5650,500,14320,10,1,16333822,3059,6.30,0.75,12,0.03,2971.00,24983.00,25900,20240129,-27.68,17250,20241209,8.58,19420,-3.55,20250206,17630,6.24,20250203,25550,-26.69,20240520,17250,8.58,20241209,1.45,N,033270,500,81 억,,1051064,N,N,92,N,00,N
20250211,090410,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,18970,120,2,0.64,2445460,130,0.94,18810,18970,18810,24500,13200,18850,18811.23,6.43,0,0,19170,19010,18800,18640,18430,19090,18720,82,5650,500,14320,10,1,16333822,3099,6.39,0.76,12,0.00,2971.00,24983.00,25900,20240129,-26.76,17250,20241209,9.97,19420,-2.32,20250206,17630,7.60,20250203,25550,-25.75,20240520,17250,9.97,20241209,1.45,N,033270,500,81 억,,1051064,N,N,92,N,00,N
20250210,160407,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,18850,20,2,0.11,259090200,13777,126.23,18830,18960,18590,24450,13190,18830,18806.00,6.45,0,-2188,19343,19086,18933,18676,18523,19010,18600,82,5620,500,14310,10,1,16333822,3079,6.34,0.75,12,0.08,2971.00,24983.00,25950,20240126,-27.36,17250,20241209,9.28,19420,-2.94,20250206,17630,6.92,20250203,25550,-26.22,20240520,17250,9.28,20241209,1.45,N,033270,500,81 억,,1053057,N,N,92,N,00,N
20250210,150407,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,18870,40,2,0.21,237824460,12650,115.91,18830,18960,18590,24450,13190,18830,18800.35,6.45,0,-1440,19343,19086,18933,18676,18523,19010,18600,82,5620,500,14310,10,1,16333822,3082,6.35,0.76,12,0.08,2971.00,24983.00,25950,20240126,-27.28,17250,20241209,9.39,19420,-2.83,20250206,17630,7.03,20250203,25550,-26.14,20240520,17250,9.39,20241209,1.45,N,033270,500,81 억,,1053057,N,N,431,N,00,N
20250210,140407,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,18860,30,2,0.16,160848810,8559,78.42,18830,18960,18590,24450,13190,18830,18792.94,6.45,0,-582,19343,19086,18933,18676,18523,19010,18600,82,5620,500,14310,10,1,16333822,3081,6.35,0.75,12,0.05,2971.00,24983.00,25950,20240126,-27.32,17250,20241209,9.33,19420,-2.88,20250206,17630,6.98,20250203,25550,-26.18,20240520,17250,9.33,20241209,1.45,N,033270,500,81 억,,1053057,N,N,431,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 20250211 160409 55 40.00 KOSPI 제약 N N N Y 40 N 18810 -40 5 -0.21 494125810 26332 191.09 18810 19000 18500 24500 13200 18850 18765.22 6.43 0 -3835 19170 19010 18800 18640 18430 19090 18720 82 5650 500 14320 10 1 16333822 3072 6.33 0.75 12 0.16 2971.00 24983.00 25900 20240129 -27.37 17250 20241209 9.04 19420 -3.14 20250206 17630 6.69 20250203 25550 -26.38 20240520 17250 9.04 20241209 1.45 N 033270 500 81 억 1051064 N N 135 N 00 N
3 20250211 150409 55 40.00 KOSPI 제약 N N N Y 40 N 18850 0 3 0.00 467905490 24939 180.98 18810 19000 18500 24500 13200 18850 18762.00 6.43 0 -3120 19170 19010 18800 18640 18430 19090 18720 82 5650 500 14320 10 1 16333822 3079 6.34 0.75 12 0.15 2971.00 24983.00 25900 20240129 -27.22 17250 20241209 9.28 19420 -2.94 20250206 17630 6.92 20250203 25550 -26.22 20240520 17250 9.28 20241209 1.45 N 033270 500 81 억 1051064 N N 92 N 00 N
4 20250211 140410 55 40.00 KOSPI 제약 N N N Y 40 N 18790 -60 5 -0.32 442515240 23586 171.16 18810 19000 18500 24500 13200 18850 18761.78 6.43 0 -1964 19170 19010 18800 18640 18430 19090 18720 82 5650 500 14320 10 1 16333822 3069 6.32 0.75 12 0.14 2971.00 24983.00 25900 20240129 -27.45 17250 20241209 8.93 19420 -3.24 20250206 17630 6.58 20250203 25550 -26.46 20240520 17250 8.93 20241209 1.45 N 033270 500 81 억 1051064 N N 92 N 00 N
5 20250211 130407 55 40.00 KOSPI 제약 N N N Y 40 N 18810 -40 5 -0.21 388438410 20713 150.31 18810 19000 18500 24500 13200 18850 18753.36 6.43 0 -1075 19170 19010 18800 18640 18430 19090 18720 82 5650 500 14320 10 1 16333822 3072 6.33 0.75 12 0.13 2971.00 24983.00 25900 20240129 -27.37 17250 20241209 9.04 19420 -3.14 20250206 17630 6.69 20250203 25550 -26.38 20240520 17250 9.04 20241209 1.45 N 033270 500 81 억 1051064 N N 92 N 00 N
6 20250211 120408 55 40.00 KOSPI 제약 N N N Y 40 N 19000 150 2 0.80 338119790 18031 130.85 18810 19000 18500 24500 13200 18850 18752.14 6.43 0 -1176 19170 19010 18800 18640 18430 19090 18720 82 5650 500 14320 10 1 16333822 3103 6.40 0.76 12 0.11 2971.00 24983.00 25900 20240129 -26.64 17250 20241209 10.14 19420 -2.16 20250206 17630 7.77 20250203 25550 -25.64 20240520 17250 10.14 20241209 1.45 N 033270 500 81 억 1051064 N N 92 N 00 N
7 20250211 110409 55 40.00 KOSPI 제약 N N N Y 40 N 18700 -150 5 -0.80 203771280 10850 78.74 18810 19000 18500 24500 13200 18850 18780.76 6.43 0 -3285 19170 19010 18800 18640 18430 19090 18720 82 5650 500 14320 10 1 16333822 3054 6.29 0.75 12 0.07 2971.00 24983.00 25900 20240129 -27.80 17250 20241209 8.41 19420 -3.71 20250206 17630 6.07 20250203 25550 -26.81 20240520 17250 8.41 20241209 1.45 N 033270 500 81 억 1051064 N N 92 N 00 N
8 20250211 100409 55 40.00 KOSPI 제약 N N N Y 40 N 18730 -120 5 -0.64 83211670 4447 32.27 18810 18970 18500 24500 13200 18850 18711.87 6.43 0 -2262 19170 19010 18800 18640 18430 19090 18720 82 5650 500 14320 10 1 16333822 3059 6.30 0.75 12 0.03 2971.00 24983.00 25900 20240129 -27.68 17250 20241209 8.58 19420 -3.55 20250206 17630 6.24 20250203 25550 -26.69 20240520 17250 8.58 20241209 1.45 N 033270 500 81 억 1051064 N N 92 N 00 N
9 20250211 090410 55 40.00 KOSPI 제약 N N N Y 40 N 18970 120 2 0.64 2445460 130 0.94 18810 18970 18810 24500 13200 18850 18811.23 6.43 0 0 19170 19010 18800 18640 18430 19090 18720 82 5650 500 14320 10 1 16333822 3099 6.39 0.76 12 0.00 2971.00 24983.00 25900 20240129 -26.76 17250 20241209 9.97 19420 -2.32 20250206 17630 7.60 20250203 25550 -25.75 20240520 17250 9.97 20241209 1.45 N 033270 500 81 억 1051064 N N 92 N 00 N
10 20250210 160407 55 40.00 KOSPI 제약 N N N Y 40 N 18850 20 2 0.11 259090200 13777 126.23 18830 18960 18590 24450 13190 18830 18806.00 6.45 0 -2188 19343 19086 18933 18676 18523 19010 18600 82 5620 500 14310 10 1 16333822 3079 6.34 0.75 12 0.08 2971.00 24983.00 25950 20240126 -27.36 17250 20241209 9.28 19420 -2.94 20250206 17630 6.92 20250203 25550 -26.22 20240520 17250 9.28 20241209 1.45 N 033270 500 81 억 1053057 N N 92 N 00 N
11 20250210 150407 55 40.00 KOSPI 제약 N N N Y 40 N 18870 40 2 0.21 237824460 12650 115.91 18830 18960 18590 24450 13190 18830 18800.35 6.45 0 -1440 19343 19086 18933 18676 18523 19010 18600 82 5620 500 14310 10 1 16333822 3082 6.35 0.76 12 0.08 2971.00 24983.00 25950 20240126 -27.28 17250 20241209 9.39 19420 -2.83 20250206 17630 7.03 20250203 25550 -26.14 20240520 17250 9.39 20241209 1.45 N 033270 500 81 억 1053057 N N 431 N 00 N
12 20250210 140407 55 40.00 KOSPI 제약 N N N Y 40 N 18860 30 2 0.16 160848810 8559 78.42 18830 18960 18590 24450 13190 18830 18792.94 6.45 0 -582 19343 19086 18933 18676 18523 19010 18600 82 5620 500 14310 10 1 16333822 3081 6.35 0.75 12 0.05 2971.00 24983.00 25950 20240126 -27.32 17250 20241209 9.33 19420 -2.88 20250206 17630 6.98 20250203 25550 -26.18 20240520 17250 9.33 20241209 1.45 N 033270 500 81 억 1053057 N N 431 N 00 N