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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160406,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19900,50,2,0.25,428038720,21420,134.29,20000,20300,19820,25800,13900,19850,19983.13,6.37,0,-154,20383,20116,19933,19666,19483,20250,19800,82,5950,500,15080,10,1,16333822,3250,6.70,0.80,12,0.13,2971.00,24983.00,25550,20240520,-22.11,17250,20241209,15.36,20600,-3.40,20250227,17630,12.88,20250203,25550,-22.11,20240520,17250,15.36,20241209,1.42,N,033270,500,81 억,,1039953,N,N,19,N,00,N
20250306,150406,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19860,10,2,0.05,398720880,19952,125.08,20000,20300,19820,25800,13900,19850,19984.01,6.37,0,51,20383,20116,19933,19666,19483,20250,19800,82,5950,500,15080,10,1,16333822,3244,6.68,0.79,12,0.12,2971.00,24983.00,25550,20240520,-22.27,17250,20241209,15.13,20600,-3.59,20250227,17630,12.65,20250203,25550,-22.27,20240520,17250,15.13,20241209,1.42,N,033270,500,81 억,,1039953,N,N,89,N,00,N
20250306,140406,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19890,40,2,0.20,335807860,16784,105.22,20000,20300,19820,25800,13900,19850,20007.62,6.37,0,-216,20383,20116,19933,19666,19483,20250,19800,82,5950,500,15080,10,1,16333822,3249,6.69,0.80,12,0.10,2971.00,24983.00,25550,20240520,-22.15,17250,20241209,15.30,20600,-3.45,20250227,17630,12.82,20250203,25550,-22.15,20240520,17250,15.30,20241209,1.42,N,033270,500,81 억,,1039953,N,N,89,N,00,N
20250306,130406,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,20000,150,2,0.76,277528830,13861,86.90,20000,20300,19820,25800,13900,19850,20022.28,6.37,0,93,20383,20116,19933,19666,19483,20250,19800,82,5950,500,15080,50,1,16333822,3267,6.73,0.80,12,0.08,2971.00,24983.00,25550,20240520,-21.72,17250,20241209,15.94,20600,-2.91,20250227,17630,13.44,20250203,25550,-21.72,20240520,17250,15.94,20241209,1.42,N,033270,500,81 억,,1039953,N,N,89,N,00,N
20250306,120406,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19930,80,2,0.40,231295120,11544,72.37,20000,20300,19820,25800,13900,19850,20035.96,6.37,0,-3,20383,20116,19933,19666,19483,20250,19800,82,5950,500,15080,10,1,16333822,3255,6.71,0.80,12,0.07,2971.00,24983.00,25550,20240520,-22.00,17250,20241209,15.54,20600,-3.25,20250227,17630,13.05,20250203,25550,-22.00,20240520,17250,15.54,20241209,1.42,N,033270,500,81 억,,1039953,N,N,89,N,00,N
20250306,110405,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19950,100,2,0.50,208431040,10397,65.18,20000,20300,19820,25800,13900,19850,20047.23,6.37,0,-263,20383,20116,19933,19666,19483,20250,19800,82,5950,500,15080,10,1,16333822,3259,6.71,0.80,12,0.06,2971.00,24983.00,25550,20240520,-21.92,17250,20241209,15.65,20600,-3.16,20250227,17630,13.16,20250203,25550,-21.92,20240520,17250,15.65,20241209,1.42,N,033270,500,81 억,,1039953,N,N,89,N,00,N
20250306,100406,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,20000,150,2,0.76,143604640,7140,44.76,20000,20300,19980,25800,13900,19850,20112.69,6.37,0,-187,20383,20116,19933,19666,19483,20250,19800,82,5950,500,15080,50,1,16333822,3267,6.73,0.80,12,0.04,2971.00,24983.00,25550,20240520,-21.72,17250,20241209,15.94,20600,-2.91,20250227,17630,13.44,20250203,25550,-21.72,20240520,17250,15.94,20241209,1.42,N,033270,500,81 억,,1039953,N,N,89,N,00,N
20250306,090408,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,20100,250,2,1.26,16475850,823,5.16,20000,20100,20000,25800,13900,19850,20019.26,6.37,0,-79,20383,20116,19933,19666,19483,20250,19800,82,5950,500,15080,50,1,16333822,3283,6.77,0.80,12,0.01,2971.00,24983.00,25550,20240520,-21.33,17250,20241209,16.52,20600,-2.43,20250227,17630,14.01,20250203,25550,-21.33,20240520,17250,16.52,20241209,1.42,N,033270,500,81 억,,1039953,N,N,89,N,00,N
20250305,160403,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19850,20,2,0.10,308349860,15522,79.21,19830,20200,19750,25750,13890,19830,19865.35,6.40,0,-4823,20423,20126,19953,19656,19483,20040,19570,82,5920,500,15070,10,1,16333822,3242,6.68,0.79,12,0.10,2971.00,24983.00,25550,20240520,-22.31,17250,20241209,15.07,20600,-3.64,20250227,17630,12.59,20250203,25550,-22.31,20240520,17250,15.07,20241209,1.45,N,033270,500,81 억,,1044682,N,N,89,N,00,N
20250305,150404,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19860,30,2,0.15,283088250,14250,72.72,19830,20200,19750,25750,13890,19830,19865.84,6.40,0,-4630,20423,20126,19953,19656,19483,20040,19570,82,5920,500,15070,10,1,16333822,3244,6.68,0.79,12,0.09,2971.00,24983.00,25550,20240520,-22.27,17250,20241209,15.13,20600,-3.59,20250227,17630,12.65,20250203,25550,-22.27,20240520,17250,15.13,20241209,1.45,N,033270,500,81 억,,1044682,N,N,68,N,00,N
20250305,140402,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19780,-50,5,-0.25,250448100,12607,64.33,19830,20200,19750,25750,13890,19830,19865.80,6.40,0,-4118,20423,20126,19953,19656,19483,20040,19570,82,5920,500,15070,10,1,16333822,3231,6.66,0.79,12,0.08,2971.00,24983.00,25550,20240520,-22.58,17250,20241209,14.67,20600,-3.98,20250227,17630,12.20,20250203,25550,-22.58,20240520,17250,14.67,20241209,1.45,N,033270,500,81 억,,1044682,N,N,68,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 20250306 160406 55 40.00 KOSPI 제약 N N N Y 40 N 19900 50 2 0.25 428038720 21420 134.29 20000 20300 19820 25800 13900 19850 19983.13 6.37 0 -154 20383 20116 19933 19666 19483 20250 19800 82 5950 500 15080 10 1 16333822 3250 6.70 0.80 12 0.13 2971.00 24983.00 25550 20240520 -22.11 17250 20241209 15.36 20600 -3.40 20250227 17630 12.88 20250203 25550 -22.11 20240520 17250 15.36 20241209 1.42 N 033270 500 81 억 1039953 N N 19 N 00 N
3 20250306 150406 55 40.00 KOSPI 제약 N N N Y 40 N 19860 10 2 0.05 398720880 19952 125.08 20000 20300 19820 25800 13900 19850 19984.01 6.37 0 51 20383 20116 19933 19666 19483 20250 19800 82 5950 500 15080 10 1 16333822 3244 6.68 0.79 12 0.12 2971.00 24983.00 25550 20240520 -22.27 17250 20241209 15.13 20600 -3.59 20250227 17630 12.65 20250203 25550 -22.27 20240520 17250 15.13 20241209 1.42 N 033270 500 81 억 1039953 N N 89 N 00 N
4 20250306 140406 55 40.00 KOSPI 제약 N N N Y 40 N 19890 40 2 0.20 335807860 16784 105.22 20000 20300 19820 25800 13900 19850 20007.62 6.37 0 -216 20383 20116 19933 19666 19483 20250 19800 82 5950 500 15080 10 1 16333822 3249 6.69 0.80 12 0.10 2971.00 24983.00 25550 20240520 -22.15 17250 20241209 15.30 20600 -3.45 20250227 17630 12.82 20250203 25550 -22.15 20240520 17250 15.30 20241209 1.42 N 033270 500 81 억 1039953 N N 89 N 00 N
5 20250306 130406 55 40.00 KOSPI 제약 N N N Y 40 N 20000 150 2 0.76 277528830 13861 86.90 20000 20300 19820 25800 13900 19850 20022.28 6.37 0 93 20383 20116 19933 19666 19483 20250 19800 82 5950 500 15080 50 1 16333822 3267 6.73 0.80 12 0.08 2971.00 24983.00 25550 20240520 -21.72 17250 20241209 15.94 20600 -2.91 20250227 17630 13.44 20250203 25550 -21.72 20240520 17250 15.94 20241209 1.42 N 033270 500 81 억 1039953 N N 89 N 00 N
6 20250306 120406 55 40.00 KOSPI 제약 N N N Y 40 N 19930 80 2 0.40 231295120 11544 72.37 20000 20300 19820 25800 13900 19850 20035.96 6.37 0 -3 20383 20116 19933 19666 19483 20250 19800 82 5950 500 15080 10 1 16333822 3255 6.71 0.80 12 0.07 2971.00 24983.00 25550 20240520 -22.00 17250 20241209 15.54 20600 -3.25 20250227 17630 13.05 20250203 25550 -22.00 20240520 17250 15.54 20241209 1.42 N 033270 500 81 억 1039953 N N 89 N 00 N
7 20250306 110405 55 40.00 KOSPI 제약 N N N Y 40 N 19950 100 2 0.50 208431040 10397 65.18 20000 20300 19820 25800 13900 19850 20047.23 6.37 0 -263 20383 20116 19933 19666 19483 20250 19800 82 5950 500 15080 10 1 16333822 3259 6.71 0.80 12 0.06 2971.00 24983.00 25550 20240520 -21.92 17250 20241209 15.65 20600 -3.16 20250227 17630 13.16 20250203 25550 -21.92 20240520 17250 15.65 20241209 1.42 N 033270 500 81 억 1039953 N N 89 N 00 N
8 20250306 100406 55 40.00 KOSPI 제약 N N N Y 40 N 20000 150 2 0.76 143604640 7140 44.76 20000 20300 19980 25800 13900 19850 20112.69 6.37 0 -187 20383 20116 19933 19666 19483 20250 19800 82 5950 500 15080 50 1 16333822 3267 6.73 0.80 12 0.04 2971.00 24983.00 25550 20240520 -21.72 17250 20241209 15.94 20600 -2.91 20250227 17630 13.44 20250203 25550 -21.72 20240520 17250 15.94 20241209 1.42 N 033270 500 81 억 1039953 N N 89 N 00 N
9 20250306 090408 55 40.00 KOSPI 제약 N N N Y 40 N 20100 250 2 1.26 16475850 823 5.16 20000 20100 20000 25800 13900 19850 20019.26 6.37 0 -79 20383 20116 19933 19666 19483 20250 19800 82 5950 500 15080 50 1 16333822 3283 6.77 0.80 12 0.01 2971.00 24983.00 25550 20240520 -21.33 17250 20241209 16.52 20600 -2.43 20250227 17630 14.01 20250203 25550 -21.33 20240520 17250 16.52 20241209 1.42 N 033270 500 81 억 1039953 N N 89 N 00 N
10 20250305 160403 55 40.00 KOSPI 제약 N N N Y 40 N 19850 20 2 0.10 308349860 15522 79.21 19830 20200 19750 25750 13890 19830 19865.35 6.40 0 -4823 20423 20126 19953 19656 19483 20040 19570 82 5920 500 15070 10 1 16333822 3242 6.68 0.79 12 0.10 2971.00 24983.00 25550 20240520 -22.31 17250 20241209 15.07 20600 -3.64 20250227 17630 12.59 20250203 25550 -22.31 20240520 17250 15.07 20241209 1.45 N 033270 500 81 억 1044682 N N 89 N 00 N
11 20250305 150404 55 40.00 KOSPI 제약 N N N Y 40 N 19860 30 2 0.15 283088250 14250 72.72 19830 20200 19750 25750 13890 19830 19865.84 6.40 0 -4630 20423 20126 19953 19656 19483 20040 19570 82 5920 500 15070 10 1 16333822 3244 6.68 0.79 12 0.09 2971.00 24983.00 25550 20240520 -22.27 17250 20241209 15.13 20600 -3.59 20250227 17630 12.65 20250203 25550 -22.27 20240520 17250 15.13 20241209 1.45 N 033270 500 81 억 1044682 N N 68 N 00 N
12 20250305 140402 55 40.00 KOSPI 제약 N N N Y 40 N 19780 -50 5 -0.25 250448100 12607 64.33 19830 20200 19750 25750 13890 19830 19865.80 6.40 0 -4118 20423 20126 19953 19656 19483 20040 19570 82 5920 500 15070 10 1 16333822 3231 6.66 0.79 12 0.08 2971.00 24983.00 25550 20240520 -22.58 17250 20241209 14.67 20600 -3.98 20250227 17630 12.20 20250203 25550 -22.58 20240520 17250 14.67 20241209 1.45 N 033270 500 81 억 1044682 N N 68 N 00 N