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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160407,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19910,10,2,0.05,258185580,13063,43.98,19780,19990,19700,25850,13930,19900,19764.65,6.37,0,-4100,20486,20192,20006,19712,19526,20100,19620,82,5950,500,15120,10,1,16333822,3252,6.70,0.80,12,0.08,2971.00,24983.00,25550,20240520,-22.07,17250,20241209,15.42,20600,-3.35,20250227,17630,12.93,20250203,25550,-22.07,20240520,17250,15.42,20241209,1.43,N,033270,500,81 억,,1040127,N,N,6,N,00,N
20250307,150409,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19720,-180,5,-0.90,225268830,11394,38.36,19780,19990,19700,25850,13930,19900,19770.83,6.37,0,-3996,20486,20192,20006,19712,19526,20100,19620,82,5950,500,15120,10,1,16333822,3221,6.64,0.79,12,0.07,2971.00,24983.00,25550,20240520,-22.82,17250,20241209,14.32,20600,-4.27,20250227,17630,11.85,20250203,25550,-22.82,20240520,17250,14.32,20241209,1.43,N,033270,500,81 억,,1040127,N,N,19,N,00,N
20250307,140408,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19920,20,2,0.10,183938470,9302,31.31,19780,19990,19700,25850,13930,19900,19774.08,6.37,0,-3388,20486,20192,20006,19712,19526,20100,19620,82,5950,500,15120,10,1,16333822,3254,6.70,0.80,12,0.06,2971.00,24983.00,25550,20240520,-22.04,17250,20241209,15.48,20600,-3.30,20250227,17630,12.99,20250203,25550,-22.04,20240520,17250,15.48,20241209,1.43,N,033270,500,81 억,,1040127,N,N,19,N,00,N
20250307,130409,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19710,-190,5,-0.95,153172520,7746,26.08,19780,19990,19700,25850,13930,19900,19774.40,6.37,0,-2961,20486,20192,20006,19712,19526,20100,19620,82,5950,500,15120,10,1,16333822,3219,6.63,0.79,12,0.05,2971.00,24983.00,25550,20240520,-22.86,17250,20241209,14.26,20600,-4.32,20250227,17630,11.80,20250203,25550,-22.86,20240520,17250,14.26,20241209,1.43,N,033270,500,81 억,,1040127,N,N,19,N,00,N
20250307,120409,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19740,-160,5,-0.80,113930800,5758,19.38,19780,19990,19700,25850,13930,19900,19786.52,6.37,0,-2692,20486,20192,20006,19712,19526,20100,19620,82,5950,500,15120,10,1,16333822,3224,6.64,0.79,12,0.04,2971.00,24983.00,25550,20240520,-22.74,17250,20241209,14.43,20600,-4.17,20250227,17630,11.97,20250203,25550,-22.74,20240520,17250,14.43,20241209,1.43,N,033270,500,81 억,,1040127,N,N,19,N,00,N
20250307,110408,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19790,-110,5,-0.55,71479100,3612,12.16,19780,19990,19700,25850,13930,19900,19789.34,6.37,0,-1578,20486,20192,20006,19712,19526,20100,19620,82,5950,500,15120,10,1,16333822,3232,6.66,0.79,12,0.02,2971.00,24983.00,25550,20240520,-22.54,17250,20241209,14.72,20600,-3.93,20250227,17630,12.25,20250203,25550,-22.54,20240520,17250,14.72,20241209,1.43,N,033270,500,81 억,,1040127,N,N,19,N,00,N
20250307,100407,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19810,-90,5,-0.45,45996130,2324,7.82,19780,19990,19700,25850,13930,19900,19791.79,6.37,0,-1370,20486,20192,20006,19712,19526,20100,19620,82,5950,500,15120,10,1,16333822,3236,6.67,0.79,12,0.01,2971.00,24983.00,25550,20240520,-22.47,17250,20241209,14.84,20600,-3.83,20250227,17630,12.37,20250203,25550,-22.47,20240520,17250,14.84,20241209,1.43,N,033270,500,81 억,,1040127,N,N,19,N,00,N
20250307,090410,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19730,-170,5,-0.85,5689920,288,0.97,19780,19990,19700,25850,13930,19900,19756.67,6.37,0,-44,20486,20192,20006,19712,19526,20100,19620,82,5950,500,15120,10,1,16333822,3223,6.64,0.79,12,0.00,2971.00,24983.00,25550,20240520,-22.78,17250,20241209,14.38,20600,-4.22,20250227,17630,11.91,20250203,25550,-22.78,20240520,17250,14.38,20241209,1.43,N,033270,500,81 억,,1040127,N,N,19,N,00,N
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
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 20250307 160407 55 40.00 KOSPI 제약 N N N Y 40 N 19910 10 2 0.05 258185580 13063 43.98 19780 19990 19700 25850 13930 19900 19764.65 6.37 0 -4100 20486 20192 20006 19712 19526 20100 19620 82 5950 500 15120 10 1 16333822 3252 6.70 0.80 12 0.08 2971.00 24983.00 25550 20240520 -22.07 17250 20241209 15.42 20600 -3.35 20250227 17630 12.93 20250203 25550 -22.07 20240520 17250 15.42 20241209 1.43 N 033270 500 81 억 1040127 N N 6 N 00 N
3 20250307 150409 55 40.00 KOSPI 제약 N N N Y 40 N 19720 -180 5 -0.90 225268830 11394 38.36 19780 19990 19700 25850 13930 19900 19770.83 6.37 0 -3996 20486 20192 20006 19712 19526 20100 19620 82 5950 500 15120 10 1 16333822 3221 6.64 0.79 12 0.07 2971.00 24983.00 25550 20240520 -22.82 17250 20241209 14.32 20600 -4.27 20250227 17630 11.85 20250203 25550 -22.82 20240520 17250 14.32 20241209 1.43 N 033270 500 81 억 1040127 N N 19 N 00 N
4 20250307 140408 55 40.00 KOSPI 제약 N N N Y 40 N 19920 20 2 0.10 183938470 9302 31.31 19780 19990 19700 25850 13930 19900 19774.08 6.37 0 -3388 20486 20192 20006 19712 19526 20100 19620 82 5950 500 15120 10 1 16333822 3254 6.70 0.80 12 0.06 2971.00 24983.00 25550 20240520 -22.04 17250 20241209 15.48 20600 -3.30 20250227 17630 12.99 20250203 25550 -22.04 20240520 17250 15.48 20241209 1.43 N 033270 500 81 억 1040127 N N 19 N 00 N
5 20250307 130409 55 40.00 KOSPI 제약 N N N Y 40 N 19710 -190 5 -0.95 153172520 7746 26.08 19780 19990 19700 25850 13930 19900 19774.40 6.37 0 -2961 20486 20192 20006 19712 19526 20100 19620 82 5950 500 15120 10 1 16333822 3219 6.63 0.79 12 0.05 2971.00 24983.00 25550 20240520 -22.86 17250 20241209 14.26 20600 -4.32 20250227 17630 11.80 20250203 25550 -22.86 20240520 17250 14.26 20241209 1.43 N 033270 500 81 억 1040127 N N 19 N 00 N
6 20250307 120409 55 40.00 KOSPI 제약 N N N Y 40 N 19740 -160 5 -0.80 113930800 5758 19.38 19780 19990 19700 25850 13930 19900 19786.52 6.37 0 -2692 20486 20192 20006 19712 19526 20100 19620 82 5950 500 15120 10 1 16333822 3224 6.64 0.79 12 0.04 2971.00 24983.00 25550 20240520 -22.74 17250 20241209 14.43 20600 -4.17 20250227 17630 11.97 20250203 25550 -22.74 20240520 17250 14.43 20241209 1.43 N 033270 500 81 억 1040127 N N 19 N 00 N
7 20250307 110408 55 40.00 KOSPI 제약 N N N Y 40 N 19790 -110 5 -0.55 71479100 3612 12.16 19780 19990 19700 25850 13930 19900 19789.34 6.37 0 -1578 20486 20192 20006 19712 19526 20100 19620 82 5950 500 15120 10 1 16333822 3232 6.66 0.79 12 0.02 2971.00 24983.00 25550 20240520 -22.54 17250 20241209 14.72 20600 -3.93 20250227 17630 12.25 20250203 25550 -22.54 20240520 17250 14.72 20241209 1.43 N 033270 500 81 억 1040127 N N 19 N 00 N
8 20250307 100407 55 40.00 KOSPI 제약 N N N Y 40 N 19810 -90 5 -0.45 45996130 2324 7.82 19780 19990 19700 25850 13930 19900 19791.79 6.37 0 -1370 20486 20192 20006 19712 19526 20100 19620 82 5950 500 15120 10 1 16333822 3236 6.67 0.79 12 0.01 2971.00 24983.00 25550 20240520 -22.47 17250 20241209 14.84 20600 -3.83 20250227 17630 12.37 20250203 25550 -22.47 20240520 17250 14.84 20241209 1.43 N 033270 500 81 억 1040127 N N 19 N 00 N
9 20250307 090410 55 40.00 KOSPI 제약 N N N Y 40 N 19730 -170 5 -0.85 5689920 288 0.97 19780 19990 19700 25850 13930 19900 19756.67 6.37 0 -44 20486 20192 20006 19712 19526 20100 19620 82 5950 500 15120 10 1 16333822 3223 6.64 0.79 12 0.00 2971.00 24983.00 25550 20240520 -22.78 17250 20241209 14.38 20600 -4.22 20250227 17630 11.91 20250203 25550 -22.78 20240520 17250 14.38 20241209 1.43 N 033270 500 81 억 1040127 N N 19 N 00 N
10 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
11 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
12 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