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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,160424,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19040,-140,5,-0.73,209293320,10984,48.16,19260,19260,18940,24900,13430,19180,19054.62,6.43,0,290,19393,19286,19103,18996,18813,19340,19050,82,5720,500,14570,10,1,16333822,3110,6.41,0.76,12,0.07,2971.00,24983.00,25550,20240520,-25.48,17250,20241209,10.38,19520,-2.46,20250213,17630,8.00,20250203,25550,-25.48,20240520,17250,10.38,20241209,1.43,N,033270,500,81 억,,1049933,N,N,1,N,00,N
20250224,150425,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19160,-20,5,-0.10,197793940,10381,45.52,19260,19260,18940,24900,13430,19180,19053.42,6.43,0,300,19393,19286,19103,18996,18813,19340,19050,82,5720,500,14570,10,1,16333822,3130,6.45,0.77,12,0.06,2971.00,24983.00,25550,20240520,-25.01,17250,20241209,11.07,19520,-1.84,20250213,17630,8.68,20250203,25550,-25.01,20240520,17250,11.07,20241209,1.43,N,033270,500,81 억,,1049933,N,N,1,N,00,N
20250224,140424,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19010,-170,5,-0.89,128920780,6762,29.65,19260,19260,18940,24900,13430,19180,19065.43,6.43,0,-421,19393,19286,19103,18996,18813,19340,19050,82,5720,500,14570,10,1,16333822,3105,6.40,0.76,12,0.04,2971.00,24983.00,25550,20240520,-25.60,17250,20241209,10.20,19520,-2.61,20250213,17630,7.83,20250203,25550,-25.60,20240520,17250,10.20,20241209,1.43,N,033270,500,81 억,,1049933,N,N,1,N,00,N
20250224,130425,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19180,0,3,0.00,96441690,5061,22.19,19260,19260,18940,24900,13430,19180,19055.78,6.43,0,-6,19393,19286,19103,18996,18813,19340,19050,82,5720,500,14570,10,1,16333822,3133,6.46,0.77,12,0.03,2971.00,24983.00,25550,20240520,-24.93,17250,20241209,11.19,19520,-1.74,20250213,17630,8.79,20250203,25550,-24.93,20240520,17250,11.19,20241209,1.43,N,033270,500,81 억,,1049933,N,N,1,N,00,N
20250224,120424,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19130,-50,5,-0.26,91955960,4827,21.17,19260,19260,18940,24900,13430,19180,19050.25,6.43,0,185,19393,19286,19103,18996,18813,19340,19050,82,5720,500,14570,10,1,16333822,3125,6.44,0.77,12,0.03,2971.00,24983.00,25550,20240520,-25.13,17250,20241209,10.90,19520,-2.00,20250213,17630,8.51,20250203,25550,-25.13,20240520,17250,10.90,20241209,1.43,N,033270,500,81 억,,1049933,N,N,1,N,00,N
20250224,110422,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19130,-50,5,-0.26,79215010,4162,18.25,19260,19260,18940,24900,13430,19180,19032.81,6.43,0,461,19393,19286,19103,18996,18813,19340,19050,82,5720,500,14570,10,1,16333822,3125,6.44,0.77,12,0.03,2971.00,24983.00,25550,20240520,-25.13,17250,20241209,10.90,19520,-2.00,20250213,17630,8.51,20250203,25550,-25.13,20240520,17250,10.90,20241209,1.43,N,033270,500,81 억,,1049933,N,N,1,N,00,N
20250224,100422,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19080,-100,5,-0.52,68248130,3588,15.73,19260,19260,18940,24900,13430,19180,19021.09,6.43,0,487,19393,19286,19103,18996,18813,19340,19050,82,5720,500,14570,10,1,16333822,3116,6.42,0.76,12,0.02,2971.00,24983.00,25550,20240520,-25.32,17250,20241209,10.61,19520,-2.25,20250213,17630,8.22,20250203,25550,-25.32,20240520,17250,10.61,20241209,1.43,N,033270,500,81 억,,1049933,N,N,1,N,00,N
20250224,090425,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19130,-50,5,-0.26,1627460,85,0.37,19260,19260,19110,24900,13430,19180,19145.37,6.43,0,48,19393,19286,19103,18996,18813,19340,19050,82,5720,500,14570,10,1,16333822,3125,6.44,0.77,12,0.00,2971.00,24983.00,25550,20240520,-25.13,17250,20241209,10.90,19520,-2.00,20250213,17630,8.51,20250203,25550,-25.13,20240520,17250,10.90,20241209,1.43,N,033270,500,81 억,,1049933,N,N,1,N,00,N
20250221,160422,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19180,170,2,0.89,434686280,22806,127.67,19010,19210,18920,24700,13310,19010,19060.10,6.44,0,-1483,19336,19172,19066,18902,18796,19120,18850,82,5690,500,14440,10,1,16333822,3133,6.46,0.77,12,0.14,2971.00,24983.00,25550,20240520,-24.93,17250,20241209,11.19,19520,-1.74,20250213,17630,8.79,20250203,25550,-24.93,20240520,17250,11.19,20241209,1.43,N,033270,500,81 억,,1052612,N,N,1,N,00,N
20250221,150424,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19140,130,2,0.68,411657720,21605,120.95,19010,19210,18920,24700,13310,19010,19053.82,6.44,0,-1620,19336,19172,19066,18902,18796,19120,18850,82,5690,500,14440,10,1,16333822,3126,6.44,0.77,12,0.13,2971.00,24983.00,25550,20240520,-25.09,17250,20241209,10.96,19520,-1.95,20250213,17630,8.56,20250203,25550,-25.09,20240520,17250,10.96,20241209,1.43,N,033270,500,81 억,,1052612,N,N,56,N,00,N
20250221,140423,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19090,80,2,0.42,387235360,20327,113.79,19010,19210,18920,24700,13310,19010,19050.30,6.44,0,-1828,19336,19172,19066,18902,18796,19120,18850,82,5690,500,14440,10,1,16333822,3118,6.43,0.76,12,0.12,2971.00,24983.00,25550,20240520,-25.28,17250,20241209,10.67,19520,-2.20,20250213,17630,8.28,20250203,25550,-25.28,20240520,17250,10.67,20241209,1.43,N,033270,500,81 억,,1052612,N,N,56,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 20250224 160424 55 40.00 KOSPI 제약 N N N Y 40 N 19040 -140 5 -0.73 209293320 10984 48.16 19260 19260 18940 24900 13430 19180 19054.62 6.43 0 290 19393 19286 19103 18996 18813 19340 19050 82 5720 500 14570 10 1 16333822 3110 6.41 0.76 12 0.07 2971.00 24983.00 25550 20240520 -25.48 17250 20241209 10.38 19520 -2.46 20250213 17630 8.00 20250203 25550 -25.48 20240520 17250 10.38 20241209 1.43 N 033270 500 81 억 1049933 N N 1 N 00 N
3 20250224 150425 55 40.00 KOSPI 제약 N N N Y 40 N 19160 -20 5 -0.10 197793940 10381 45.52 19260 19260 18940 24900 13430 19180 19053.42 6.43 0 300 19393 19286 19103 18996 18813 19340 19050 82 5720 500 14570 10 1 16333822 3130 6.45 0.77 12 0.06 2971.00 24983.00 25550 20240520 -25.01 17250 20241209 11.07 19520 -1.84 20250213 17630 8.68 20250203 25550 -25.01 20240520 17250 11.07 20241209 1.43 N 033270 500 81 억 1049933 N N 1 N 00 N
4 20250224 140424 55 40.00 KOSPI 제약 N N N Y 40 N 19010 -170 5 -0.89 128920780 6762 29.65 19260 19260 18940 24900 13430 19180 19065.43 6.43 0 -421 19393 19286 19103 18996 18813 19340 19050 82 5720 500 14570 10 1 16333822 3105 6.40 0.76 12 0.04 2971.00 24983.00 25550 20240520 -25.60 17250 20241209 10.20 19520 -2.61 20250213 17630 7.83 20250203 25550 -25.60 20240520 17250 10.20 20241209 1.43 N 033270 500 81 억 1049933 N N 1 N 00 N
5 20250224 130425 55 40.00 KOSPI 제약 N N N Y 40 N 19180 0 3 0.00 96441690 5061 22.19 19260 19260 18940 24900 13430 19180 19055.78 6.43 0 -6 19393 19286 19103 18996 18813 19340 19050 82 5720 500 14570 10 1 16333822 3133 6.46 0.77 12 0.03 2971.00 24983.00 25550 20240520 -24.93 17250 20241209 11.19 19520 -1.74 20250213 17630 8.79 20250203 25550 -24.93 20240520 17250 11.19 20241209 1.43 N 033270 500 81 억 1049933 N N 1 N 00 N
6 20250224 120424 55 40.00 KOSPI 제약 N N N Y 40 N 19130 -50 5 -0.26 91955960 4827 21.17 19260 19260 18940 24900 13430 19180 19050.25 6.43 0 185 19393 19286 19103 18996 18813 19340 19050 82 5720 500 14570 10 1 16333822 3125 6.44 0.77 12 0.03 2971.00 24983.00 25550 20240520 -25.13 17250 20241209 10.90 19520 -2.00 20250213 17630 8.51 20250203 25550 -25.13 20240520 17250 10.90 20241209 1.43 N 033270 500 81 억 1049933 N N 1 N 00 N
7 20250224 110422 55 40.00 KOSPI 제약 N N N Y 40 N 19130 -50 5 -0.26 79215010 4162 18.25 19260 19260 18940 24900 13430 19180 19032.81 6.43 0 461 19393 19286 19103 18996 18813 19340 19050 82 5720 500 14570 10 1 16333822 3125 6.44 0.77 12 0.03 2971.00 24983.00 25550 20240520 -25.13 17250 20241209 10.90 19520 -2.00 20250213 17630 8.51 20250203 25550 -25.13 20240520 17250 10.90 20241209 1.43 N 033270 500 81 억 1049933 N N 1 N 00 N
8 20250224 100422 55 40.00 KOSPI 제약 N N N Y 40 N 19080 -100 5 -0.52 68248130 3588 15.73 19260 19260 18940 24900 13430 19180 19021.09 6.43 0 487 19393 19286 19103 18996 18813 19340 19050 82 5720 500 14570 10 1 16333822 3116 6.42 0.76 12 0.02 2971.00 24983.00 25550 20240520 -25.32 17250 20241209 10.61 19520 -2.25 20250213 17630 8.22 20250203 25550 -25.32 20240520 17250 10.61 20241209 1.43 N 033270 500 81 억 1049933 N N 1 N 00 N
9 20250224 090425 55 40.00 KOSPI 제약 N N N Y 40 N 19130 -50 5 -0.26 1627460 85 0.37 19260 19260 19110 24900 13430 19180 19145.37 6.43 0 48 19393 19286 19103 18996 18813 19340 19050 82 5720 500 14570 10 1 16333822 3125 6.44 0.77 12 0.00 2971.00 24983.00 25550 20240520 -25.13 17250 20241209 10.90 19520 -2.00 20250213 17630 8.51 20250203 25550 -25.13 20240520 17250 10.90 20241209 1.43 N 033270 500 81 억 1049933 N N 1 N 00 N
10 20250221 160422 55 40.00 KOSPI 제약 N N N Y 40 N 19180 170 2 0.89 434686280 22806 127.67 19010 19210 18920 24700 13310 19010 19060.10 6.44 0 -1483 19336 19172 19066 18902 18796 19120 18850 82 5690 500 14440 10 1 16333822 3133 6.46 0.77 12 0.14 2971.00 24983.00 25550 20240520 -24.93 17250 20241209 11.19 19520 -1.74 20250213 17630 8.79 20250203 25550 -24.93 20240520 17250 11.19 20241209 1.43 N 033270 500 81 억 1052612 N N 1 N 00 N
11 20250221 150424 55 40.00 KOSPI 제약 N N N Y 40 N 19140 130 2 0.68 411657720 21605 120.95 19010 19210 18920 24700 13310 19010 19053.82 6.44 0 -1620 19336 19172 19066 18902 18796 19120 18850 82 5690 500 14440 10 1 16333822 3126 6.44 0.77 12 0.13 2971.00 24983.00 25550 20240520 -25.09 17250 20241209 10.96 19520 -1.95 20250213 17630 8.56 20250203 25550 -25.09 20240520 17250 10.96 20241209 1.43 N 033270 500 81 억 1052612 N N 56 N 00 N
12 20250221 140423 55 40.00 KOSPI 제약 N N N Y 40 N 19090 80 2 0.42 387235360 20327 113.79 19010 19210 18920 24700 13310 19010 19050.30 6.44 0 -1828 19336 19172 19066 18902 18796 19120 18850 82 5690 500 14440 10 1 16333822 3118 6.43 0.76 12 0.12 2971.00 24983.00 25550 20240520 -25.28 17250 20241209 10.67 19520 -2.20 20250213 17630 8.28 20250203 25550 -25.28 20240520 17250 10.67 20241209 1.43 N 033270 500 81 억 1052612 N N 56 N 00 N