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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
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
20250219,160419,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19070,-170,5,-0.88,321193780,16820,119.21,19260,19290,18960,25000,13470,19240,19095.98,6.46,0,-4605,19473,19356,19243,19126,19013,19415,19185,82,5760,500,14620,10,1,16333822,3115,6.42,0.76,12,0.10,2971.00,24983.00,25550,20240520,-25.36,17250,20241209,10.55,19520,-2.31,20250213,17630,8.17,20250203,25550,-25.36,20240520,17250,10.55,20241209,1.44,N,033270,500,81 억,,1055521,N,N,11,N,00,N
20250219,150421,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19100,-140,5,-0.73,305227910,15983,113.28,19260,19290,18960,25000,13470,19240,19097.03,6.46,0,-4274,19473,19356,19243,19126,19013,19415,19185,82,5760,500,14620,10,1,16333822,3120,6.43,0.76,12,0.10,2971.00,24983.00,25550,20240520,-25.24,17250,20241209,10.72,19520,-2.15,20250213,17630,8.34,20250203,25550,-25.24,20240520,17250,10.72,20241209,1.44,N,033270,500,81 억,,1055521,N,N,49,N,00,N
20250219,140418,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19060,-180,5,-0.94,260878220,13659,96.81,19260,19290,18960,25000,13470,19240,19099.36,6.46,0,-3679,19473,19356,19243,19126,19013,19415,19185,82,5760,500,14620,10,1,16333822,3113,6.42,0.76,12,0.08,2971.00,24983.00,25550,20240520,-25.40,17250,20241209,10.49,19520,-2.36,20250213,17630,8.11,20250203,25550,-25.40,20240520,17250,10.49,20241209,1.44,N,033270,500,81 억,,1055521,N,N,49,N,00,N
20250219,130419,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19050,-190,5,-0.99,250185170,13098,92.83,19260,19290,18960,25000,13470,19240,19101.02,6.46,0,-3529,19473,19356,19243,19126,19013,19415,19185,82,5760,500,14620,10,1,16333822,3112,6.41,0.76,12,0.08,2971.00,24983.00,25550,20240520,-25.44,17250,20241209,10.43,19520,-2.41,20250213,17630,8.05,20250203,25550,-25.44,20240520,17250,10.43,20241209,1.44,N,033270,500,81 억,,1055521,N,N,49,N,00,N
20250219,120419,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19170,-70,5,-0.36,203381710,10642,75.43,19260,19290,18960,25000,13470,19240,19111.23,6.46,0,-3280,19473,19356,19243,19126,19013,19415,19185,82,5760,500,14620,10,1,16333822,3131,6.45,0.77,12,0.07,2971.00,24983.00,25550,20240520,-24.97,17250,20241209,11.13,19520,-1.79,20250213,17630,8.74,20250203,25550,-24.97,20240520,17250,11.13,20241209,1.44,N,033270,500,81 억,,1055521,N,N,49,N,00,N
20250219,110419,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,18970,-270,5,-1.40,171721680,8979,63.64,19260,19290,18960,25000,13470,19240,19124.81,6.46,0,-3513,19473,19356,19243,19126,19013,19415,19185,82,5760,500,14620,10,1,16333822,3099,6.39,0.76,12,0.05,2971.00,24983.00,25550,20240520,-25.75,17250,20241209,9.97,19520,-2.82,20250213,17630,7.60,20250203,25550,-25.75,20240520,17250,9.97,20241209,1.44,N,033270,500,81 억,,1055521,N,N,49,N,00,N
20250219,100419,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19150,-90,5,-0.47,81899060,4261,30.20,19260,19290,19120,25000,13470,19240,19220.62,6.46,0,-1894,19473,19356,19243,19126,19013,19415,19185,82,5760,500,14620,10,1,16333822,3128,6.45,0.77,12,0.03,2971.00,24983.00,25550,20240520,-25.05,17250,20241209,11.01,19520,-1.90,20250213,17630,8.62,20250203,25550,-25.05,20240520,17250,11.01,20241209,1.44,N,033270,500,81 억,,1055521,N,N,49,N,00,N
20250219,090420,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19280,40,2,0.21,9357770,486,3.44,19260,19290,19240,25000,13470,19240,19254.67,6.46,0,-463,19473,19356,19243,19126,19013,19415,19185,82,5760,500,14620,10,1,16333822,3149,6.49,0.77,12,0.00,2971.00,24983.00,25550,20240520,-24.54,17250,20241209,11.77,19520,-1.23,20250213,17630,9.36,20250203,25550,-24.54,20240520,17250,11.77,20241209,1.44,N,033270,500,81 억,,1055521,N,N,49,N,00,N
20250218,160418,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19240,30,2,0.16,271296140,14109,125.86,19160,19360,19130,24950,13450,19210,19228.59,6.46,0,-488,19370,19290,19170,19090,18970,19330,19130,82,5740,500,14590,10,1,16333822,3143,6.48,0.77,12,0.09,2971.00,24983.00,25550,20240520,-24.70,17250,20241209,11.54,19520,-1.43,20250213,17630,9.13,20250203,25550,-24.70,20240520,17250,11.54,20241209,1.45,N,033270,500,81 억,,1055980,N,N,49,N,00,N
20250218,150419,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19240,30,2,0.16,252148920,13114,116.98,19160,19360,19130,24950,13450,19210,19227.46,6.46,0,-236,19370,19290,19170,19090,18970,19330,19130,82,5740,500,14590,10,1,16333822,3143,6.48,0.77,12,0.08,2971.00,24983.00,25550,20240520,-24.70,17250,20241209,11.54,19520,-1.43,20250213,17630,9.13,20250203,25550,-24.70,20240520,17250,11.54,20241209,1.45,N,033270,500,81 억,,1055980,N,N,167,N,00,N
20250218,140418,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19220,10,2,0.05,236399930,12295,109.68,19160,19360,19130,24950,13450,19210,19227.32,6.46,0,-542,19370,19290,19170,19090,18970,19330,19130,82,5740,500,14590,10,1,16333822,3139,6.47,0.77,12,0.08,2971.00,24983.00,25550,20240520,-24.77,17250,20241209,11.42,19520,-1.54,20250213,17630,9.02,20250203,25550,-24.77,20240520,17250,11.42,20241209,1.45,N,033270,500,81 억,,1055980,N,N,167,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 20250219 160419 55 40.00 KOSPI 제약 N N N Y 40 N 19070 -170 5 -0.88 321193780 16820 119.21 19260 19290 18960 25000 13470 19240 19095.98 6.46 0 -4605 19473 19356 19243 19126 19013 19415 19185 82 5760 500 14620 10 1 16333822 3115 6.42 0.76 12 0.10 2971.00 24983.00 25550 20240520 -25.36 17250 20241209 10.55 19520 -2.31 20250213 17630 8.17 20250203 25550 -25.36 20240520 17250 10.55 20241209 1.44 N 033270 500 81 억 1055521 N N 11 N 00 N
3 20250219 150421 55 40.00 KOSPI 제약 N N N Y 40 N 19100 -140 5 -0.73 305227910 15983 113.28 19260 19290 18960 25000 13470 19240 19097.03 6.46 0 -4274 19473 19356 19243 19126 19013 19415 19185 82 5760 500 14620 10 1 16333822 3120 6.43 0.76 12 0.10 2971.00 24983.00 25550 20240520 -25.24 17250 20241209 10.72 19520 -2.15 20250213 17630 8.34 20250203 25550 -25.24 20240520 17250 10.72 20241209 1.44 N 033270 500 81 억 1055521 N N 49 N 00 N
4 20250219 140418 55 40.00 KOSPI 제약 N N N Y 40 N 19060 -180 5 -0.94 260878220 13659 96.81 19260 19290 18960 25000 13470 19240 19099.36 6.46 0 -3679 19473 19356 19243 19126 19013 19415 19185 82 5760 500 14620 10 1 16333822 3113 6.42 0.76 12 0.08 2971.00 24983.00 25550 20240520 -25.40 17250 20241209 10.49 19520 -2.36 20250213 17630 8.11 20250203 25550 -25.40 20240520 17250 10.49 20241209 1.44 N 033270 500 81 억 1055521 N N 49 N 00 N
5 20250219 130419 55 40.00 KOSPI 제약 N N N Y 40 N 19050 -190 5 -0.99 250185170 13098 92.83 19260 19290 18960 25000 13470 19240 19101.02 6.46 0 -3529 19473 19356 19243 19126 19013 19415 19185 82 5760 500 14620 10 1 16333822 3112 6.41 0.76 12 0.08 2971.00 24983.00 25550 20240520 -25.44 17250 20241209 10.43 19520 -2.41 20250213 17630 8.05 20250203 25550 -25.44 20240520 17250 10.43 20241209 1.44 N 033270 500 81 억 1055521 N N 49 N 00 N
6 20250219 120419 55 40.00 KOSPI 제약 N N N Y 40 N 19170 -70 5 -0.36 203381710 10642 75.43 19260 19290 18960 25000 13470 19240 19111.23 6.46 0 -3280 19473 19356 19243 19126 19013 19415 19185 82 5760 500 14620 10 1 16333822 3131 6.45 0.77 12 0.07 2971.00 24983.00 25550 20240520 -24.97 17250 20241209 11.13 19520 -1.79 20250213 17630 8.74 20250203 25550 -24.97 20240520 17250 11.13 20241209 1.44 N 033270 500 81 억 1055521 N N 49 N 00 N
7 20250219 110419 55 40.00 KOSPI 제약 N N N Y 40 N 18970 -270 5 -1.40 171721680 8979 63.64 19260 19290 18960 25000 13470 19240 19124.81 6.46 0 -3513 19473 19356 19243 19126 19013 19415 19185 82 5760 500 14620 10 1 16333822 3099 6.39 0.76 12 0.05 2971.00 24983.00 25550 20240520 -25.75 17250 20241209 9.97 19520 -2.82 20250213 17630 7.60 20250203 25550 -25.75 20240520 17250 9.97 20241209 1.44 N 033270 500 81 억 1055521 N N 49 N 00 N
8 20250219 100419 55 40.00 KOSPI 제약 N N N Y 40 N 19150 -90 5 -0.47 81899060 4261 30.20 19260 19290 19120 25000 13470 19240 19220.62 6.46 0 -1894 19473 19356 19243 19126 19013 19415 19185 82 5760 500 14620 10 1 16333822 3128 6.45 0.77 12 0.03 2971.00 24983.00 25550 20240520 -25.05 17250 20241209 11.01 19520 -1.90 20250213 17630 8.62 20250203 25550 -25.05 20240520 17250 11.01 20241209 1.44 N 033270 500 81 억 1055521 N N 49 N 00 N
9 20250219 090420 55 40.00 KOSPI 제약 N N N Y 40 N 19280 40 2 0.21 9357770 486 3.44 19260 19290 19240 25000 13470 19240 19254.67 6.46 0 -463 19473 19356 19243 19126 19013 19415 19185 82 5760 500 14620 10 1 16333822 3149 6.49 0.77 12 0.00 2971.00 24983.00 25550 20240520 -24.54 17250 20241209 11.77 19520 -1.23 20250213 17630 9.36 20250203 25550 -24.54 20240520 17250 11.77 20241209 1.44 N 033270 500 81 억 1055521 N N 49 N 00 N
10 20250218 160418 55 40.00 KOSPI 제약 N N N Y 40 N 19240 30 2 0.16 271296140 14109 125.86 19160 19360 19130 24950 13450 19210 19228.59 6.46 0 -488 19370 19290 19170 19090 18970 19330 19130 82 5740 500 14590 10 1 16333822 3143 6.48 0.77 12 0.09 2971.00 24983.00 25550 20240520 -24.70 17250 20241209 11.54 19520 -1.43 20250213 17630 9.13 20250203 25550 -24.70 20240520 17250 11.54 20241209 1.45 N 033270 500 81 억 1055980 N N 49 N 00 N
11 20250218 150419 55 40.00 KOSPI 제약 N N N Y 40 N 19240 30 2 0.16 252148920 13114 116.98 19160 19360 19130 24950 13450 19210 19227.46 6.46 0 -236 19370 19290 19170 19090 18970 19330 19130 82 5740 500 14590 10 1 16333822 3143 6.48 0.77 12 0.08 2971.00 24983.00 25550 20240520 -24.70 17250 20241209 11.54 19520 -1.43 20250213 17630 9.13 20250203 25550 -24.70 20240520 17250 11.54 20241209 1.45 N 033270 500 81 억 1055980 N N 167 N 00 N
12 20250218 140418 55 40.00 KOSPI 제약 N N N Y 40 N 19220 10 2 0.05 236399930 12295 109.68 19160 19360 19130 24950 13450 19210 19227.32 6.46 0 -542 19370 19290 19170 19090 18970 19330 19130 82 5740 500 14590 10 1 16333822 3139 6.47 0.77 12 0.08 2971.00 24983.00 25550 20240520 -24.77 17250 20241209 11.42 19520 -1.54 20250213 17630 9.02 20250203 25550 -24.77 20240520 17250 11.42 20241209 1.45 N 033270 500 81 억 1055980 N N 167 N 00 N