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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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-20250301.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
20250317,160419,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19180,100,2,0.52,254955790,13210,97.20,19380,19480,19090,24800,13360,19080,19300.38,6.41,0,-180,19580,19330,19140,18890,18700,19455,19015,82,5720,500,14500,10,1,16333822,3133,6.46,0.77,12,0.08,2971.00,24983.00,25550,20240520,-24.93,17250,20241209,11.19,20600,-6.89,20250227,17630,8.79,20250203,25550,-24.93,20240520,17250,11.19,20241209,1.47,N,033270,500,81 억,,1046280,N,N,69,N,00,N
20250317,150418,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19220,140,2,0.73,249182380,12909,94.99,19380,19480,19090,24800,13360,19080,19303.00,6.41,0,-92,19580,19330,19140,18890,18700,19455,19015,82,5720,500,14500,10,1,16333822,3139,6.47,0.77,12,0.08,2971.00,24983.00,25550,20240520,-24.77,17250,20241209,11.42,20600,-6.70,20250227,17630,9.02,20250203,25550,-24.77,20240520,17250,11.42,20241209,1.47,N,033270,500,81 억,,1046280,N,N,49,N,00,N
20250317,140419,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19110,30,2,0.16,243244860,12599,92.71,19380,19480,19090,24800,13360,19080,19306.68,6.41,0,-285,19580,19330,19140,18890,18700,19455,19015,82,5720,500,14500,10,1,16333822,3121,6.43,0.76,12,0.08,2971.00,24983.00,25550,20240520,-25.21,17250,20241209,10.78,20600,-7.23,20250227,17630,8.39,20250203,25550,-25.21,20240520,17250,10.78,20241209,1.47,N,033270,500,81 억,,1046280,N,N,49,N,00,N
20250317,130418,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19250,170,2,0.89,198990860,10288,75.70,19380,19480,19210,24800,13360,19080,19342.04,6.41,0,-334,19580,19330,19140,18890,18700,19455,19015,82,5720,500,14500,10,1,16333822,3144,6.48,0.77,12,0.06,2971.00,24983.00,25550,20240520,-24.66,17250,20241209,11.59,20600,-6.55,20250227,17630,9.19,20250203,25550,-24.66,20240520,17250,11.59,20241209,1.47,N,033270,500,81 억,,1046280,N,N,49,N,00,N
20250317,120417,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19270,190,2,1.00,191428180,9895,72.81,19380,19480,19210,24800,13360,19080,19345.95,6.41,0,-44,19580,19330,19140,18890,18700,19455,19015,82,5720,500,14500,10,1,16333822,3148,6.49,0.77,12,0.06,2971.00,24983.00,25550,20240520,-24.58,17250,20241209,11.71,20600,-6.46,20250227,17630,9.30,20250203,25550,-24.58,20240520,17250,11.71,20241209,1.47,N,033270,500,81 억,,1046280,N,N,49,N,00,N
20250317,110418,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19300,220,2,1.15,158226990,8172,60.13,19380,19480,19210,24800,13360,19080,19362.09,6.41,0,-399,19580,19330,19140,18890,18700,19455,19015,82,5720,500,14500,10,1,16333822,3152,6.50,0.77,12,0.05,2971.00,24983.00,25550,20240520,-24.46,17250,20241209,11.88,20600,-6.31,20250227,17630,9.47,20250203,25550,-24.46,20240520,17250,11.88,20241209,1.47,N,033270,500,81 억,,1046280,N,N,49,N,00,N
20250317,100419,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19330,250,2,1.31,132139590,6819,50.18,19380,19480,19210,24800,13360,19080,19378.15,6.41,0,-276,19580,19330,19140,18890,18700,19455,19015,82,5720,500,14500,10,1,16333822,3157,6.51,0.77,12,0.04,2971.00,24983.00,25550,20240520,-24.34,17250,20241209,12.06,20600,-6.17,20250227,17630,9.64,20250203,25550,-24.34,20240520,17250,12.06,20241209,1.47,N,033270,500,81 억,,1046280,N,N,49,N,00,N
20250317,090418,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19380,300,2,1.57,40273800,2082,15.32,19380,19400,19270,24800,13360,19080,19343.80,6.41,0,-1039,19580,19330,19140,18890,18700,19455,19015,82,5720,500,14500,10,1,16333822,3165,6.52,0.78,12,0.01,2971.00,24983.00,25550,20240520,-24.15,17250,20241209,12.35,20600,-5.92,20250227,17630,9.93,20250203,25550,-24.15,20240520,17250,12.35,20241209,1.47,N,033270,500,81 억,,1046280,N,N,49,N,00,N
20250314,160417,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19080,120,2,0.63,261065310,13589,86.71,18960,19390,18950,24600,13280,18960,19211.52,6.38,0,3806,19580,19270,19080,18770,18580,19175,18675,82,5640,500,14400,10,1,16333822,3116,6.42,0.76,12,0.08,2971.00,24983.00,25550,20240520,-25.32,17250,20241209,10.61,20600,-7.38,20250227,17630,8.22,20250203,25550,-25.32,20240520,17250,10.61,20241209,1.45,N,033270,500,81 억,,1042252,N,N,49,N,00,N
20250314,150420,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19200,240,2,1.27,228867740,11904,75.96,18960,19390,18950,24600,13280,18960,19226.12,6.38,0,3515,19580,19270,19080,18770,18580,19175,18675,82,5640,500,14400,10,1,16333822,3136,6.46,0.77,12,0.07,2971.00,24983.00,25550,20240520,-24.85,17250,20241209,11.30,20600,-6.80,20250227,17630,8.91,20250203,25550,-24.85,20240520,17250,11.30,20241209,1.45,N,033270,500,81 억,,1042252,N,N,0,N,00,N
20250314,140416,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19210,250,2,1.32,227600410,11838,75.54,18960,19390,18950,24600,13280,18960,19226.26,6.38,0,3503,19580,19270,19080,18770,18580,19175,18675,82,5640,500,14400,10,1,16333822,3138,6.47,0.77,12,0.07,2971.00,24983.00,25550,20240520,-24.81,17250,20241209,11.36,20600,-6.75,20250227,17630,8.96,20250203,25550,-24.81,20240520,17250,11.36,20241209,1.45,N,033270,500,81 억,,1042252,N,N,0,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 20250317 160419 55 40.00 KOSPI 제약 N N N Y 40 N 19180 100 2 0.52 254955790 13210 97.20 19380 19480 19090 24800 13360 19080 19300.38 6.41 0 -180 19580 19330 19140 18890 18700 19455 19015 82 5720 500 14500 10 1 16333822 3133 6.46 0.77 12 0.08 2971.00 24983.00 25550 20240520 -24.93 17250 20241209 11.19 20600 -6.89 20250227 17630 8.79 20250203 25550 -24.93 20240520 17250 11.19 20241209 1.47 N 033270 500 81 억 1046280 N N 69 N 00 N
3 20250317 150418 55 40.00 KOSPI 제약 N N N Y 40 N 19220 140 2 0.73 249182380 12909 94.99 19380 19480 19090 24800 13360 19080 19303.00 6.41 0 -92 19580 19330 19140 18890 18700 19455 19015 82 5720 500 14500 10 1 16333822 3139 6.47 0.77 12 0.08 2971.00 24983.00 25550 20240520 -24.77 17250 20241209 11.42 20600 -6.70 20250227 17630 9.02 20250203 25550 -24.77 20240520 17250 11.42 20241209 1.47 N 033270 500 81 억 1046280 N N 49 N 00 N
4 20250317 140419 55 40.00 KOSPI 제약 N N N Y 40 N 19110 30 2 0.16 243244860 12599 92.71 19380 19480 19090 24800 13360 19080 19306.68 6.41 0 -285 19580 19330 19140 18890 18700 19455 19015 82 5720 500 14500 10 1 16333822 3121 6.43 0.76 12 0.08 2971.00 24983.00 25550 20240520 -25.21 17250 20241209 10.78 20600 -7.23 20250227 17630 8.39 20250203 25550 -25.21 20240520 17250 10.78 20241209 1.47 N 033270 500 81 억 1046280 N N 49 N 00 N
5 20250317 130418 55 40.00 KOSPI 제약 N N N Y 40 N 19250 170 2 0.89 198990860 10288 75.70 19380 19480 19210 24800 13360 19080 19342.04 6.41 0 -334 19580 19330 19140 18890 18700 19455 19015 82 5720 500 14500 10 1 16333822 3144 6.48 0.77 12 0.06 2971.00 24983.00 25550 20240520 -24.66 17250 20241209 11.59 20600 -6.55 20250227 17630 9.19 20250203 25550 -24.66 20240520 17250 11.59 20241209 1.47 N 033270 500 81 억 1046280 N N 49 N 00 N
6 20250317 120417 55 40.00 KOSPI 제약 N N N Y 40 N 19270 190 2 1.00 191428180 9895 72.81 19380 19480 19210 24800 13360 19080 19345.95 6.41 0 -44 19580 19330 19140 18890 18700 19455 19015 82 5720 500 14500 10 1 16333822 3148 6.49 0.77 12 0.06 2971.00 24983.00 25550 20240520 -24.58 17250 20241209 11.71 20600 -6.46 20250227 17630 9.30 20250203 25550 -24.58 20240520 17250 11.71 20241209 1.47 N 033270 500 81 억 1046280 N N 49 N 00 N
7 20250317 110418 55 40.00 KOSPI 제약 N N N Y 40 N 19300 220 2 1.15 158226990 8172 60.13 19380 19480 19210 24800 13360 19080 19362.09 6.41 0 -399 19580 19330 19140 18890 18700 19455 19015 82 5720 500 14500 10 1 16333822 3152 6.50 0.77 12 0.05 2971.00 24983.00 25550 20240520 -24.46 17250 20241209 11.88 20600 -6.31 20250227 17630 9.47 20250203 25550 -24.46 20240520 17250 11.88 20241209 1.47 N 033270 500 81 억 1046280 N N 49 N 00 N
8 20250317 100419 55 40.00 KOSPI 제약 N N N Y 40 N 19330 250 2 1.31 132139590 6819 50.18 19380 19480 19210 24800 13360 19080 19378.15 6.41 0 -276 19580 19330 19140 18890 18700 19455 19015 82 5720 500 14500 10 1 16333822 3157 6.51 0.77 12 0.04 2971.00 24983.00 25550 20240520 -24.34 17250 20241209 12.06 20600 -6.17 20250227 17630 9.64 20250203 25550 -24.34 20240520 17250 12.06 20241209 1.47 N 033270 500 81 억 1046280 N N 49 N 00 N
9 20250317 090418 55 40.00 KOSPI 제약 N N N Y 40 N 19380 300 2 1.57 40273800 2082 15.32 19380 19400 19270 24800 13360 19080 19343.80 6.41 0 -1039 19580 19330 19140 18890 18700 19455 19015 82 5720 500 14500 10 1 16333822 3165 6.52 0.78 12 0.01 2971.00 24983.00 25550 20240520 -24.15 17250 20241209 12.35 20600 -5.92 20250227 17630 9.93 20250203 25550 -24.15 20240520 17250 12.35 20241209 1.47 N 033270 500 81 억 1046280 N N 49 N 00 N
10 20250314 160417 55 40.00 KOSPI 제약 N N N Y 40 N 19080 120 2 0.63 261065310 13589 86.71 18960 19390 18950 24600 13280 18960 19211.52 6.38 0 3806 19580 19270 19080 18770 18580 19175 18675 82 5640 500 14400 10 1 16333822 3116 6.42 0.76 12 0.08 2971.00 24983.00 25550 20240520 -25.32 17250 20241209 10.61 20600 -7.38 20250227 17630 8.22 20250203 25550 -25.32 20240520 17250 10.61 20241209 1.45 N 033270 500 81 억 1042252 N N 49 N 00 N
11 20250314 150420 55 40.00 KOSPI 제약 N N N Y 40 N 19200 240 2 1.27 228867740 11904 75.96 18960 19390 18950 24600 13280 18960 19226.12 6.38 0 3515 19580 19270 19080 18770 18580 19175 18675 82 5640 500 14400 10 1 16333822 3136 6.46 0.77 12 0.07 2971.00 24983.00 25550 20240520 -24.85 17250 20241209 11.30 20600 -6.80 20250227 17630 8.91 20250203 25550 -24.85 20240520 17250 11.30 20241209 1.45 N 033270 500 81 억 1042252 N N 0 N 00 N
12 20250314 140416 55 40.00 KOSPI 제약 N N N Y 40 N 19210 250 2 1.32 227600410 11838 75.54 18960 19390 18950 24600 13280 18960 19226.26 6.38 0 3503 19580 19270 19080 18770 18580 19175 18675 82 5640 500 14400 10 1 16333822 3138 6.47 0.77 12 0.07 2971.00 24983.00 25550 20240520 -24.81 17250 20241209 11.36 20600 -6.75 20250227 17630 8.96 20250203 25550 -24.81 20240520 17250 11.36 20241209 1.45 N 033270 500 81 억 1042252 N N 0 N 00 N