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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
063160/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
20250228,160625,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20400,-500,5,-2.39,456897150,22357,203.50,20800,20800,20300,27150,14650,20900,20436.40,1.98,0,-9213,21133,21016,20833,20716,20533,21050,20750,137,6250,2500,14630,50,1,5485962,1119,-4.63,0.91,12,0.41,-4410.00,22425.00,35700,20240830,-42.86,19710,20241209,3.50,23150,-11.88,20250110,20300,0.49,20250228,35700,-42.86,20240830,19710,3.50,20241209,0.35,N,063160,2500,137 억,,108367,N,N,0,N,00,N
20250228,150628,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20500,-400,5,-1.91,446332350,21840,198.80,20800,20800,20300,27150,14650,20900,20436.44,1.98,0,-8818,21133,21016,20833,20716,20533,21050,20750,137,6250,2500,14630,50,1,5485962,1125,-4.65,0.91,12,0.40,-4410.00,22425.00,35700,20240830,-42.58,19710,20241209,4.01,23150,-11.45,20250110,20300,0.99,20250228,35700,-42.58,20240830,19710,4.01,20241209,0.35,N,063160,2500,137 억,,108367,N,N,0,N,00,N
20250228,140629,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20300,-600,5,-2.87,404001100,19763,179.89,20800,20800,20300,27150,14650,20900,20442.27,1.98,0,-8184,21133,21016,20833,20716,20533,21050,20750,137,6250,2500,14630,50,1,5485962,1114,-4.60,0.91,12,0.36,-4410.00,22425.00,35700,20240830,-43.14,19710,20241209,2.99,23150,-12.31,20250110,20300,0.00,20250228,35700,-43.14,20240830,19710,2.99,20241209,0.35,N,063160,2500,137 억,,108367,N,N,0,N,00,N
20250228,130627,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20450,-450,5,-2.15,237610550,11591,105.51,20800,20800,20300,27150,14650,20900,20499.54,1.98,0,-3023,21133,21016,20833,20716,20533,21050,20750,137,6250,2500,14630,50,1,5485962,1122,-4.64,0.91,12,0.21,-4410.00,22425.00,35700,20240830,-42.72,19710,20241209,3.75,23150,-11.66,20250110,20300,0.74,20250228,35700,-42.72,20240830,19710,3.75,20241209,0.35,N,063160,2500,137 억,,108367,N,N,0,N,00,N
20250228,120624,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20300,-600,5,-2.87,207541050,10115,92.07,20800,20800,20300,27150,14650,20900,20518.11,1.98,0,-1850,21133,21016,20833,20716,20533,21050,20750,137,6250,2500,14630,50,1,5485962,1114,-4.60,0.91,12,0.18,-4410.00,22425.00,35700,20240830,-43.14,19710,20241209,2.99,23150,-12.31,20250110,20300,0.00,20250228,35700,-43.14,20240830,19710,2.99,20241209,0.35,N,063160,2500,137 억,,108367,N,N,0,N,00,N
20250228,110625,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20450,-450,5,-2.15,159065000,7736,70.42,20800,20800,20450,27150,14650,20900,20561.62,1.98,0,-988,21133,21016,20833,20716,20533,21050,20750,137,6250,2500,14630,50,1,5485962,1122,-4.64,0.91,12,0.14,-4410.00,22425.00,35700,20240830,-42.72,19710,20241209,3.75,23150,-11.66,20250110,20300,0.74,20250220,35700,-42.72,20240830,19710,3.75,20241209,0.35,N,063160,2500,137 억,,108367,N,N,0,N,00,N
20250228,100623,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20650,-250,5,-1.20,68123600,3304,30.07,20800,20800,20550,27150,14650,20900,20618.44,1.98,0,-88,21133,21016,20833,20716,20533,21050,20750,137,6250,2500,14630,50,1,5485962,1133,-4.68,0.92,12,0.06,-4410.00,22425.00,35700,20240830,-42.16,19710,20241209,4.77,23150,-10.80,20250110,20300,1.72,20250220,35700,-42.16,20240830,19710,4.77,20241209,0.35,N,063160,2500,137 억,,108367,N,N,0,N,00,N
20250228,090627,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20600,-300,5,-1.44,13252100,640,5.83,20800,20800,20550,27150,14650,20900,20706.10,1.98,0,210,21133,21016,20833,20716,20533,21050,20750,137,6250,2500,14630,50,1,5485962,1130,-4.67,0.92,12,0.01,-4410.00,22425.00,35700,20240830,-42.30,19710,20241209,4.52,23150,-11.02,20250110,20300,1.48,20250220,35700,-42.30,20240830,19710,4.52,20241209,0.35,N,063160,2500,137 억,,108367,N,N,0,N,00,N
20250227,160620,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20900,0,3,0.00,226793500,10919,71.10,20900,20950,20650,27150,14650,20900,20770.54,2.04,0,-3550,21233,21066,20833,20666,20433,21150,20750,137,6250,2500,14630,50,1,5485962,1147,-4.74,0.93,12,0.20,-4410.00,22425.00,35700,20240830,-41.46,19710,20241209,6.04,23150,-9.72,20250110,20300,2.96,20250220,35700,-41.46,20240830,19710,6.04,20241209,0.34,N,063160,2500,137 억,,112070,N,N,4,N,00,N
20250227,150618,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20850,-50,5,-0.24,213692350,10289,67.00,20900,20950,20650,27150,14650,20900,20769.01,2.04,0,-3469,21233,21066,20833,20666,20433,21150,20750,137,6250,2500,14630,50,1,5485962,1144,-4.73,0.93,12,0.19,-4410.00,22425.00,35700,20240830,-41.60,19710,20241209,5.78,23150,-9.94,20250110,20300,2.71,20250220,35700,-41.60,20240830,19710,5.78,20241209,0.34,N,063160,2500,137 억,,112070,N,N,4,N,00,N
20250227,140621,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20750,-150,5,-0.72,202646100,9756,63.53,20900,20950,20650,27150,14650,20900,20771.43,2.04,0,-3464,21233,21066,20833,20666,20433,21150,20750,137,6250,2500,14630,50,1,5485962,1138,-4.71,0.93,12,0.18,-4410.00,22425.00,35700,20240830,-41.88,19710,20241209,5.28,23150,-10.37,20250110,20300,2.22,20250220,35700,-41.88,20240830,19710,5.28,20241209,0.34,N,063160,2500,137 억,,112070,N,N,4,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 20250228 160625 55 60.00 KOSPI 제약 N N N Y 60 N 20400 -500 5 -2.39 456897150 22357 203.50 20800 20800 20300 27150 14650 20900 20436.40 1.98 0 -9213 21133 21016 20833 20716 20533 21050 20750 137 6250 2500 14630 50 1 5485962 1119 -4.63 0.91 12 0.41 -4410.00 22425.00 35700 20240830 -42.86 19710 20241209 3.50 23150 -11.88 20250110 20300 0.49 20250228 35700 -42.86 20240830 19710 3.50 20241209 0.35 N 063160 2500 137 억 108367 N N 0 N 00 N
3 20250228 150628 55 60.00 KOSPI 제약 N N N Y 60 N 20500 -400 5 -1.91 446332350 21840 198.80 20800 20800 20300 27150 14650 20900 20436.44 1.98 0 -8818 21133 21016 20833 20716 20533 21050 20750 137 6250 2500 14630 50 1 5485962 1125 -4.65 0.91 12 0.40 -4410.00 22425.00 35700 20240830 -42.58 19710 20241209 4.01 23150 -11.45 20250110 20300 0.99 20250228 35700 -42.58 20240830 19710 4.01 20241209 0.35 N 063160 2500 137 억 108367 N N 0 N 00 N
4 20250228 140629 55 60.00 KOSPI 제약 N N N Y 60 N 20300 -600 5 -2.87 404001100 19763 179.89 20800 20800 20300 27150 14650 20900 20442.27 1.98 0 -8184 21133 21016 20833 20716 20533 21050 20750 137 6250 2500 14630 50 1 5485962 1114 -4.60 0.91 12 0.36 -4410.00 22425.00 35700 20240830 -43.14 19710 20241209 2.99 23150 -12.31 20250110 20300 0.00 20250228 35700 -43.14 20240830 19710 2.99 20241209 0.35 N 063160 2500 137 억 108367 N N 0 N 00 N
5 20250228 130627 55 60.00 KOSPI 제약 N N N Y 60 N 20450 -450 5 -2.15 237610550 11591 105.51 20800 20800 20300 27150 14650 20900 20499.54 1.98 0 -3023 21133 21016 20833 20716 20533 21050 20750 137 6250 2500 14630 50 1 5485962 1122 -4.64 0.91 12 0.21 -4410.00 22425.00 35700 20240830 -42.72 19710 20241209 3.75 23150 -11.66 20250110 20300 0.74 20250228 35700 -42.72 20240830 19710 3.75 20241209 0.35 N 063160 2500 137 억 108367 N N 0 N 00 N
6 20250228 120624 55 60.00 KOSPI 제약 N N N Y 60 N 20300 -600 5 -2.87 207541050 10115 92.07 20800 20800 20300 27150 14650 20900 20518.11 1.98 0 -1850 21133 21016 20833 20716 20533 21050 20750 137 6250 2500 14630 50 1 5485962 1114 -4.60 0.91 12 0.18 -4410.00 22425.00 35700 20240830 -43.14 19710 20241209 2.99 23150 -12.31 20250110 20300 0.00 20250228 35700 -43.14 20240830 19710 2.99 20241209 0.35 N 063160 2500 137 억 108367 N N 0 N 00 N
7 20250228 110625 55 60.00 KOSPI 제약 N N N Y 60 N 20450 -450 5 -2.15 159065000 7736 70.42 20800 20800 20450 27150 14650 20900 20561.62 1.98 0 -988 21133 21016 20833 20716 20533 21050 20750 137 6250 2500 14630 50 1 5485962 1122 -4.64 0.91 12 0.14 -4410.00 22425.00 35700 20240830 -42.72 19710 20241209 3.75 23150 -11.66 20250110 20300 0.74 20250220 35700 -42.72 20240830 19710 3.75 20241209 0.35 N 063160 2500 137 억 108367 N N 0 N 00 N
8 20250228 100623 55 60.00 KOSPI 제약 N N N Y 60 N 20650 -250 5 -1.20 68123600 3304 30.07 20800 20800 20550 27150 14650 20900 20618.44 1.98 0 -88 21133 21016 20833 20716 20533 21050 20750 137 6250 2500 14630 50 1 5485962 1133 -4.68 0.92 12 0.06 -4410.00 22425.00 35700 20240830 -42.16 19710 20241209 4.77 23150 -10.80 20250110 20300 1.72 20250220 35700 -42.16 20240830 19710 4.77 20241209 0.35 N 063160 2500 137 억 108367 N N 0 N 00 N
9 20250228 090627 55 60.00 KOSPI 제약 N N N Y 60 N 20600 -300 5 -1.44 13252100 640 5.83 20800 20800 20550 27150 14650 20900 20706.10 1.98 0 210 21133 21016 20833 20716 20533 21050 20750 137 6250 2500 14630 50 1 5485962 1130 -4.67 0.92 12 0.01 -4410.00 22425.00 35700 20240830 -42.30 19710 20241209 4.52 23150 -11.02 20250110 20300 1.48 20250220 35700 -42.30 20240830 19710 4.52 20241209 0.35 N 063160 2500 137 억 108367 N N 0 N 00 N
10 20250227 160620 55 60.00 KOSPI 제약 N N N Y 60 N 20900 0 3 0.00 226793500 10919 71.10 20900 20950 20650 27150 14650 20900 20770.54 2.04 0 -3550 21233 21066 20833 20666 20433 21150 20750 137 6250 2500 14630 50 1 5485962 1147 -4.74 0.93 12 0.20 -4410.00 22425.00 35700 20240830 -41.46 19710 20241209 6.04 23150 -9.72 20250110 20300 2.96 20250220 35700 -41.46 20240830 19710 6.04 20241209 0.34 N 063160 2500 137 억 112070 N N 4 N 00 N
11 20250227 150618 55 60.00 KOSPI 제약 N N N Y 60 N 20850 -50 5 -0.24 213692350 10289 67.00 20900 20950 20650 27150 14650 20900 20769.01 2.04 0 -3469 21233 21066 20833 20666 20433 21150 20750 137 6250 2500 14630 50 1 5485962 1144 -4.73 0.93 12 0.19 -4410.00 22425.00 35700 20240830 -41.60 19710 20241209 5.78 23150 -9.94 20250110 20300 2.71 20250220 35700 -41.60 20240830 19710 5.78 20241209 0.34 N 063160 2500 137 억 112070 N N 4 N 00 N
12 20250227 140621 55 60.00 KOSPI 제약 N N N Y 60 N 20750 -150 5 -0.72 202646100 9756 63.53 20900 20950 20650 27150 14650 20900 20771.43 2.04 0 -3464 21233 21066 20833 20666 20433 21150 20750 137 6250 2500 14630 50 1 5485962 1138 -4.71 0.93 12 0.18 -4410.00 22425.00 35700 20240830 -41.88 19710 20241209 5.28 23150 -10.37 20250110 20300 2.22 20250220 35700 -41.88 20240830 19710 5.28 20241209 0.34 N 063160 2500 137 억 112070 N N 4 N 00 N