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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160438,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19740,300,2,1.54,531920280,27133,73.25,19280,19840,19140,25250,13610,19440,19603.48,6.42,0,249,19860,19650,19490,19280,19120,19755,19385,82,5810,500,14770,10,1,16333822,3224,9.92,0.74,12,0.17,1989.00,26532.00,25550,20240520,-22.74,17250,20241209,14.43,20600,-4.17,20250227,17630,11.97,20250203,25550,-22.74,20240520,17250,14.43,20241209,1.46,N,033270,500,81 억,,1048789,N,N,125,N,00,N
20250321,150421,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19840,400,2,2.06,419061670,21423,57.83,19280,19840,19140,25250,13610,19440,19561.30,6.42,0,2826,19860,19650,19490,19280,19120,19755,19385,82,5810,500,14770,10,1,16333822,3241,9.97,0.75,12,0.13,1989.00,26532.00,25550,20240520,-22.35,17250,20241209,15.01,20600,-3.69,20250227,17630,12.54,20250203,25550,-22.35,20240520,17250,15.01,20241209,1.46,N,033270,500,81 억,,1048789,N,N,377,N,00,N
20250321,140422,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19740,300,2,1.54,331123000,16977,45.83,19280,19750,19140,25250,13610,19440,19504.21,6.42,0,1816,19860,19650,19490,19280,19120,19755,19385,82,5810,500,14770,10,1,16333822,3224,9.92,0.74,12,0.10,1989.00,26532.00,25550,20240520,-22.74,17250,20241209,14.43,20600,-4.17,20250227,17630,11.97,20250203,25550,-22.74,20240520,17250,14.43,20241209,1.46,N,033270,500,81 억,,1048789,N,N,377,N,00,N
20250321,130423,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19710,270,2,1.39,302475870,15525,41.91,19280,19750,19140,25250,13610,19440,19483.15,6.42,0,1949,19860,19650,19490,19280,19120,19755,19385,82,5810,500,14770,10,1,16333822,3219,9.91,0.74,12,0.10,1989.00,26532.00,25550,20240520,-22.86,17250,20241209,14.26,20600,-4.32,20250227,17630,11.80,20250203,25550,-22.86,20240520,17250,14.26,20241209,1.46,N,033270,500,81 억,,1048789,N,N,377,N,00,N
20250321,120423,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19710,270,2,1.39,262605770,13503,36.45,19280,19750,19140,25250,13610,19440,19447.96,6.42,0,2028,19860,19650,19490,19280,19120,19755,19385,82,5810,500,14770,10,1,16333822,3219,9.91,0.74,12,0.08,1989.00,26532.00,25550,20240520,-22.86,17250,20241209,14.26,20600,-4.32,20250227,17630,11.80,20250203,25550,-22.86,20240520,17250,14.26,20241209,1.46,N,033270,500,81 억,,1048789,N,N,377,N,00,N
20250321,110422,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19580,140,2,0.72,191831090,9898,26.72,19280,19750,19140,25250,13610,19440,19380.79,6.42,0,503,19860,19650,19490,19280,19120,19755,19385,82,5810,500,14770,10,1,16333822,3198,9.84,0.74,12,0.06,1989.00,26532.00,25550,20240520,-23.37,17250,20241209,13.51,20600,-4.95,20250227,17630,11.06,20250203,25550,-23.37,20240520,17250,13.51,20241209,1.46,N,033270,500,81 억,,1048789,N,N,377,N,00,N
20250321,100423,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19420,-20,5,-0.10,148677630,7691,20.76,19280,19750,19140,25250,13610,19440,19331.38,6.42,0,765,19860,19650,19490,19280,19120,19755,19385,82,5810,500,14770,10,1,16333822,3172,9.76,0.73,12,0.05,1989.00,26532.00,25550,20240520,-23.99,17250,20241209,12.58,20600,-5.73,20250227,17630,10.15,20250203,25550,-23.99,20240520,17250,12.58,20241209,1.46,N,033270,500,81 억,,1048789,N,N,377,N,00,N
20250321,090424,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19140,-300,5,-1.54,54329230,2820,7.61,19280,19750,19140,25250,13610,19440,19265.68,6.42,0,34,19860,19650,19490,19280,19120,19755,19385,82,5810,500,14770,10,1,16333822,3126,9.62,0.72,12,0.02,1989.00,26532.00,25550,20240520,-25.09,17250,20241209,10.96,20600,-7.09,20250227,17630,8.56,20250203,25550,-25.09,20240520,17250,10.96,20241209,1.46,N,033270,500,81 억,,1048789,N,N,377,N,00,N
20250320,160716,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19440,140,2,0.73,723630605,36974,219.12,19330,19700,19330,25050,13510,19300,19571.38,6.41,0,1472,19580,19440,19230,19090,18880,19510,19160,82,5750,500,14660,10,1,16333822,3175,6.54,0.78,12,0.23,2971.00,24983.00,25550,20240520,-23.91,17250,20241209,12.70,20600,-5.63,20250227,17630,10.27,20250203,25550,-23.91,20240520,17250,12.70,20241209,1.46,N,033270,500,81 억,,1047470,N,N,377,N,00,N
20250320,150422,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19590,290,2,1.50,698561045,35685,211.48,19330,19700,19330,25050,13510,19300,19575.76,6.41,0,1503,19580,19440,19230,19090,18880,19510,19160,82,5750,500,14660,10,1,16333822,3200,6.59,0.78,12,0.22,2971.00,24983.00,25550,20240520,-23.33,17250,20241209,13.57,20600,-4.90,20250227,17630,11.12,20250203,25550,-23.33,20240520,17250,13.57,20241209,1.46,N,033270,500,81 억,,1047470,N,N,220,N,00,N
20250320,140423,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19610,310,2,1.61,588164125,30049,178.08,19330,19700,19330,25050,13510,19300,19573.50,6.41,0,2558,19580,19440,19230,19090,18880,19510,19160,82,5750,500,14660,10,1,16333822,3203,6.60,0.78,12,0.18,2971.00,24983.00,25550,20240520,-23.25,17250,20241209,13.68,20600,-4.81,20250227,17630,11.23,20250203,25550,-23.25,20240520,17250,13.68,20241209,1.46,N,033270,500,81 억,,1047470,N,N,220,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 20250321 160438 55 40.00 KOSPI 제약 N N N Y 40 N 19740 300 2 1.54 531920280 27133 73.25 19280 19840 19140 25250 13610 19440 19603.48 6.42 0 249 19860 19650 19490 19280 19120 19755 19385 82 5810 500 14770 10 1 16333822 3224 9.92 0.74 12 0.17 1989.00 26532.00 25550 20240520 -22.74 17250 20241209 14.43 20600 -4.17 20250227 17630 11.97 20250203 25550 -22.74 20240520 17250 14.43 20241209 1.46 N 033270 500 81 억 1048789 N N 125 N 00 N
3 20250321 150421 55 40.00 KOSPI 제약 N N N Y 40 N 19840 400 2 2.06 419061670 21423 57.83 19280 19840 19140 25250 13610 19440 19561.30 6.42 0 2826 19860 19650 19490 19280 19120 19755 19385 82 5810 500 14770 10 1 16333822 3241 9.97 0.75 12 0.13 1989.00 26532.00 25550 20240520 -22.35 17250 20241209 15.01 20600 -3.69 20250227 17630 12.54 20250203 25550 -22.35 20240520 17250 15.01 20241209 1.46 N 033270 500 81 억 1048789 N N 377 N 00 N
4 20250321 140422 55 40.00 KOSPI 제약 N N N Y 40 N 19740 300 2 1.54 331123000 16977 45.83 19280 19750 19140 25250 13610 19440 19504.21 6.42 0 1816 19860 19650 19490 19280 19120 19755 19385 82 5810 500 14770 10 1 16333822 3224 9.92 0.74 12 0.10 1989.00 26532.00 25550 20240520 -22.74 17250 20241209 14.43 20600 -4.17 20250227 17630 11.97 20250203 25550 -22.74 20240520 17250 14.43 20241209 1.46 N 033270 500 81 억 1048789 N N 377 N 00 N
5 20250321 130423 55 40.00 KOSPI 제약 N N N Y 40 N 19710 270 2 1.39 302475870 15525 41.91 19280 19750 19140 25250 13610 19440 19483.15 6.42 0 1949 19860 19650 19490 19280 19120 19755 19385 82 5810 500 14770 10 1 16333822 3219 9.91 0.74 12 0.10 1989.00 26532.00 25550 20240520 -22.86 17250 20241209 14.26 20600 -4.32 20250227 17630 11.80 20250203 25550 -22.86 20240520 17250 14.26 20241209 1.46 N 033270 500 81 억 1048789 N N 377 N 00 N
6 20250321 120423 55 40.00 KOSPI 제약 N N N Y 40 N 19710 270 2 1.39 262605770 13503 36.45 19280 19750 19140 25250 13610 19440 19447.96 6.42 0 2028 19860 19650 19490 19280 19120 19755 19385 82 5810 500 14770 10 1 16333822 3219 9.91 0.74 12 0.08 1989.00 26532.00 25550 20240520 -22.86 17250 20241209 14.26 20600 -4.32 20250227 17630 11.80 20250203 25550 -22.86 20240520 17250 14.26 20241209 1.46 N 033270 500 81 억 1048789 N N 377 N 00 N
7 20250321 110422 55 40.00 KOSPI 제약 N N N Y 40 N 19580 140 2 0.72 191831090 9898 26.72 19280 19750 19140 25250 13610 19440 19380.79 6.42 0 503 19860 19650 19490 19280 19120 19755 19385 82 5810 500 14770 10 1 16333822 3198 9.84 0.74 12 0.06 1989.00 26532.00 25550 20240520 -23.37 17250 20241209 13.51 20600 -4.95 20250227 17630 11.06 20250203 25550 -23.37 20240520 17250 13.51 20241209 1.46 N 033270 500 81 억 1048789 N N 377 N 00 N
8 20250321 100423 55 40.00 KOSPI 제약 N N N Y 40 N 19420 -20 5 -0.10 148677630 7691 20.76 19280 19750 19140 25250 13610 19440 19331.38 6.42 0 765 19860 19650 19490 19280 19120 19755 19385 82 5810 500 14770 10 1 16333822 3172 9.76 0.73 12 0.05 1989.00 26532.00 25550 20240520 -23.99 17250 20241209 12.58 20600 -5.73 20250227 17630 10.15 20250203 25550 -23.99 20240520 17250 12.58 20241209 1.46 N 033270 500 81 억 1048789 N N 377 N 00 N
9 20250321 090424 55 40.00 KOSPI 제약 N N N Y 40 N 19140 -300 5 -1.54 54329230 2820 7.61 19280 19750 19140 25250 13610 19440 19265.68 6.42 0 34 19860 19650 19490 19280 19120 19755 19385 82 5810 500 14770 10 1 16333822 3126 9.62 0.72 12 0.02 1989.00 26532.00 25550 20240520 -25.09 17250 20241209 10.96 20600 -7.09 20250227 17630 8.56 20250203 25550 -25.09 20240520 17250 10.96 20241209 1.46 N 033270 500 81 억 1048789 N N 377 N 00 N
10 20250320 160716 55 40.00 KOSPI 제약 N N N Y 40 N 19440 140 2 0.73 723630605 36974 219.12 19330 19700 19330 25050 13510 19300 19571.38 6.41 0 1472 19580 19440 19230 19090 18880 19510 19160 82 5750 500 14660 10 1 16333822 3175 6.54 0.78 12 0.23 2971.00 24983.00 25550 20240520 -23.91 17250 20241209 12.70 20600 -5.63 20250227 17630 10.27 20250203 25550 -23.91 20240520 17250 12.70 20241209 1.46 N 033270 500 81 억 1047470 N N 377 N 00 N
11 20250320 150422 55 40.00 KOSPI 제약 N N N Y 40 N 19590 290 2 1.50 698561045 35685 211.48 19330 19700 19330 25050 13510 19300 19575.76 6.41 0 1503 19580 19440 19230 19090 18880 19510 19160 82 5750 500 14660 10 1 16333822 3200 6.59 0.78 12 0.22 2971.00 24983.00 25550 20240520 -23.33 17250 20241209 13.57 20600 -4.90 20250227 17630 11.12 20250203 25550 -23.33 20240520 17250 13.57 20241209 1.46 N 033270 500 81 억 1047470 N N 220 N 00 N
12 20250320 140423 55 40.00 KOSPI 제약 N N N Y 40 N 19610 310 2 1.61 588164125 30049 178.08 19330 19700 19330 25050 13510 19300 19573.50 6.41 0 2558 19580 19440 19230 19090 18880 19510 19160 82 5750 500 14660 10 1 16333822 3203 6.60 0.78 12 0.18 2971.00 24983.00 25550 20240520 -23.25 17250 20241209 13.68 20600 -4.81 20250227 17630 11.23 20250203 25550 -23.25 20240520 17250 13.68 20241209 1.46 N 033270 500 81 억 1047470 N N 220 N 00 N