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
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
20250219,160603,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,21000,-700,5,-3.23,1800932950,85374,1205.17,21700,21700,20800,28200,15200,21700,21094.63,1.77,0,7228,21966,21832,21566,21432,21166,21900,21500,137,6500,2500,15190,50,1,5485962,1152,-4.76,0.94,12,1.56,-4410.00,22425.00,35700,20240830,-41.18,19710,20241209,6.54,23150,-9.29,20250110,20650,1.69,20250203,35700,-41.18,20240830,19710,6.54,20241209,0.28,N,063160,2500,137 억,,97250,N,N,4,N,00,N
20250219,150604,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20900,-800,5,-3.69,1673130800,79264,1118.92,21700,21700,20800,28200,15200,21700,21108.33,1.77,0,7310,21966,21832,21566,21432,21166,21900,21500,137,6500,2500,15190,50,1,5485962,1147,-4.74,0.93,12,1.44,-4410.00,22425.00,35700,20240830,-41.46,19710,20241209,6.04,23150,-9.72,20250110,20650,1.21,20250203,35700,-41.46,20240830,19710,6.04,20241209,0.28,N,063160,2500,137 억,,97250,N,N,0,N,00,N
20250219,140601,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,21050,-650,5,-3.00,1207473650,56983,804.39,21700,21700,20950,28200,15200,21700,21190.07,1.77,0,6888,21966,21832,21566,21432,21166,21900,21500,137,6500,2500,15190,50,1,5485962,1155,-4.77,0.94,12,1.04,-4410.00,22425.00,35700,20240830,-41.04,19710,20241209,6.80,23150,-9.07,20250110,20650,1.94,20250203,35700,-41.04,20240830,19710,6.80,20241209,0.28,N,063160,2500,137 억,,97250,N,N,0,N,00,N
20250219,130602,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,21050,-650,5,-3.00,1060090550,49975,705.46,21700,21700,20950,28200,15200,21700,21212.42,1.77,0,6812,21966,21832,21566,21432,21166,21900,21500,137,6500,2500,15190,50,1,5485962,1155,-4.77,0.94,12,0.91,-4410.00,22425.00,35700,20240830,-41.04,19710,20241209,6.80,23150,-9.07,20250110,20650,1.94,20250203,35700,-41.04,20240830,19710,6.80,20241209,0.28,N,063160,2500,137 억,,97250,N,N,0,N,00,N
20250219,120602,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,21150,-550,5,-2.53,884776100,41664,588.14,21700,21700,20950,28200,15200,21700,21235.99,1.77,0,5646,21966,21832,21566,21432,21166,21900,21500,137,6500,2500,15190,50,1,5485962,1160,-4.80,0.94,12,0.76,-4410.00,22425.00,35700,20240830,-40.76,19710,20241209,7.31,23150,-8.64,20250110,20650,2.42,20250203,35700,-40.76,20240830,19710,7.31,20241209,0.28,N,063160,2500,137 억,,97250,N,N,0,N,00,N
20250219,110603,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,21400,-300,5,-1.38,287998300,13402,189.19,21700,21700,21350,28200,15200,21700,21489.20,1.77,0,2148,21966,21832,21566,21432,21166,21900,21500,137,6500,2500,15190,50,1,5485962,1174,-4.85,0.95,12,0.24,-4410.00,22425.00,35700,20240830,-40.06,19710,20241209,8.57,23150,-7.56,20250110,20650,3.63,20250203,35700,-40.06,20240830,19710,8.57,20241209,0.28,N,063160,2500,137 억,,97250,N,N,0,N,00,N
20250219,100602,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,21600,-100,5,-0.46,125356300,5814,82.07,21700,21700,21450,28200,15200,21700,21561.11,1.77,0,984,21966,21832,21566,21432,21166,21900,21500,137,6500,2500,15190,50,1,5485962,1185,-4.90,0.96,12,0.11,-4410.00,22425.00,35700,20240830,-39.50,19710,20241209,9.59,23150,-6.70,20250110,20650,4.60,20250203,35700,-39.50,20240830,19710,9.59,20241209,0.28,N,063160,2500,137 억,,97250,N,N,0,N,00,N
20250219,090604,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,21550,-150,5,-0.69,3699600,171,2.41,21700,21700,21550,28200,15200,21700,21635.09,1.77,0,6,21966,21832,21566,21432,21166,21900,21500,137,6500,2500,15190,50,1,5485962,1182,-4.89,0.96,12,0.00,-4410.00,22425.00,35700,20240830,-39.64,19710,20241209,9.34,23150,-6.91,20250110,20650,4.36,20250203,35700,-39.64,20240830,19710,9.34,20241209,0.28,N,063160,2500,137 억,,97250,N,N,0,N,00,N
20250218,160601,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,21700,100,2,0.46,151627100,7062,81.73,21600,21700,21300,28050,15150,21600,21470.84,1.81,0,-2246,21933,21766,21433,21266,20933,21850,21350,137,6450,2500,15120,50,1,5485962,1190,-4.92,0.97,12,0.13,-4410.00,22425.00,35700,20240830,-39.22,19710,20241209,10.10,23150,-6.26,20250110,20650,5.08,20250203,35700,-39.22,20240830,19710,10.10,20241209,0.30,N,063160,2500,137 억,,99504,N,N,2,N,00,N
20250218,150601,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,21600,0,3,0.00,118171100,5513,63.80,21600,21600,21300,28050,15150,21600,21434.99,1.81,0,-1684,21933,21766,21433,21266,20933,21850,21350,137,6450,2500,15120,50,1,5485962,1185,-4.90,0.96,12,0.10,-4410.00,22425.00,35700,20240830,-39.50,19710,20241209,9.59,23150,-6.70,20250110,20650,4.60,20250203,35700,-39.50,20240830,19710,9.59,20241209,0.30,N,063160,2500,137 억,,99504,N,N,2,N,00,N
20250218,140602,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,21400,-200,5,-0.93,53950250,2521,29.17,21600,21600,21300,28050,15150,21600,21400.34,1.81,0,-972,21933,21766,21433,21266,20933,21850,21350,137,6450,2500,15120,50,1,5485962,1174,-4.85,0.95,12,0.05,-4410.00,22425.00,35700,20240830,-40.06,19710,20241209,8.57,23150,-7.56,20250110,20650,3.63,20250203,35700,-40.06,20240830,19710,8.57,20241209,0.30,N,063160,2500,137 억,,99504,N,N,2,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 160603 55 60.00 KOSPI 제약 N N N Y 60 N 21000 -700 5 -3.23 1800932950 85374 1205.17 21700 21700 20800 28200 15200 21700 21094.63 1.77 0 7228 21966 21832 21566 21432 21166 21900 21500 137 6500 2500 15190 50 1 5485962 1152 -4.76 0.94 12 1.56 -4410.00 22425.00 35700 20240830 -41.18 19710 20241209 6.54 23150 -9.29 20250110 20650 1.69 20250203 35700 -41.18 20240830 19710 6.54 20241209 0.28 N 063160 2500 137 억 97250 N N 4 N 00 N
3 20250219 150604 55 60.00 KOSPI 제약 N N N Y 60 N 20900 -800 5 -3.69 1673130800 79264 1118.92 21700 21700 20800 28200 15200 21700 21108.33 1.77 0 7310 21966 21832 21566 21432 21166 21900 21500 137 6500 2500 15190 50 1 5485962 1147 -4.74 0.93 12 1.44 -4410.00 22425.00 35700 20240830 -41.46 19710 20241209 6.04 23150 -9.72 20250110 20650 1.21 20250203 35700 -41.46 20240830 19710 6.04 20241209 0.28 N 063160 2500 137 억 97250 N N 0 N 00 N
4 20250219 140601 55 60.00 KOSPI 제약 N N N Y 60 N 21050 -650 5 -3.00 1207473650 56983 804.39 21700 21700 20950 28200 15200 21700 21190.07 1.77 0 6888 21966 21832 21566 21432 21166 21900 21500 137 6500 2500 15190 50 1 5485962 1155 -4.77 0.94 12 1.04 -4410.00 22425.00 35700 20240830 -41.04 19710 20241209 6.80 23150 -9.07 20250110 20650 1.94 20250203 35700 -41.04 20240830 19710 6.80 20241209 0.28 N 063160 2500 137 억 97250 N N 0 N 00 N
5 20250219 130602 55 60.00 KOSPI 제약 N N N Y 60 N 21050 -650 5 -3.00 1060090550 49975 705.46 21700 21700 20950 28200 15200 21700 21212.42 1.77 0 6812 21966 21832 21566 21432 21166 21900 21500 137 6500 2500 15190 50 1 5485962 1155 -4.77 0.94 12 0.91 -4410.00 22425.00 35700 20240830 -41.04 19710 20241209 6.80 23150 -9.07 20250110 20650 1.94 20250203 35700 -41.04 20240830 19710 6.80 20241209 0.28 N 063160 2500 137 억 97250 N N 0 N 00 N
6 20250219 120602 55 60.00 KOSPI 제약 N N N Y 60 N 21150 -550 5 -2.53 884776100 41664 588.14 21700 21700 20950 28200 15200 21700 21235.99 1.77 0 5646 21966 21832 21566 21432 21166 21900 21500 137 6500 2500 15190 50 1 5485962 1160 -4.80 0.94 12 0.76 -4410.00 22425.00 35700 20240830 -40.76 19710 20241209 7.31 23150 -8.64 20250110 20650 2.42 20250203 35700 -40.76 20240830 19710 7.31 20241209 0.28 N 063160 2500 137 억 97250 N N 0 N 00 N
7 20250219 110603 55 60.00 KOSPI 제약 N N N Y 60 N 21400 -300 5 -1.38 287998300 13402 189.19 21700 21700 21350 28200 15200 21700 21489.20 1.77 0 2148 21966 21832 21566 21432 21166 21900 21500 137 6500 2500 15190 50 1 5485962 1174 -4.85 0.95 12 0.24 -4410.00 22425.00 35700 20240830 -40.06 19710 20241209 8.57 23150 -7.56 20250110 20650 3.63 20250203 35700 -40.06 20240830 19710 8.57 20241209 0.28 N 063160 2500 137 억 97250 N N 0 N 00 N
8 20250219 100602 55 60.00 KOSPI 제약 N N N Y 60 N 21600 -100 5 -0.46 125356300 5814 82.07 21700 21700 21450 28200 15200 21700 21561.11 1.77 0 984 21966 21832 21566 21432 21166 21900 21500 137 6500 2500 15190 50 1 5485962 1185 -4.90 0.96 12 0.11 -4410.00 22425.00 35700 20240830 -39.50 19710 20241209 9.59 23150 -6.70 20250110 20650 4.60 20250203 35700 -39.50 20240830 19710 9.59 20241209 0.28 N 063160 2500 137 억 97250 N N 0 N 00 N
9 20250219 090604 55 60.00 KOSPI 제약 N N N Y 60 N 21550 -150 5 -0.69 3699600 171 2.41 21700 21700 21550 28200 15200 21700 21635.09 1.77 0 6 21966 21832 21566 21432 21166 21900 21500 137 6500 2500 15190 50 1 5485962 1182 -4.89 0.96 12 0.00 -4410.00 22425.00 35700 20240830 -39.64 19710 20241209 9.34 23150 -6.91 20250110 20650 4.36 20250203 35700 -39.64 20240830 19710 9.34 20241209 0.28 N 063160 2500 137 억 97250 N N 0 N 00 N
10 20250218 160601 55 60.00 KOSPI 제약 N N N Y 60 N 21700 100 2 0.46 151627100 7062 81.73 21600 21700 21300 28050 15150 21600 21470.84 1.81 0 -2246 21933 21766 21433 21266 20933 21850 21350 137 6450 2500 15120 50 1 5485962 1190 -4.92 0.97 12 0.13 -4410.00 22425.00 35700 20240830 -39.22 19710 20241209 10.10 23150 -6.26 20250110 20650 5.08 20250203 35700 -39.22 20240830 19710 10.10 20241209 0.30 N 063160 2500 137 억 99504 N N 2 N 00 N
11 20250218 150601 55 60.00 KOSPI 제약 N N N Y 60 N 21600 0 3 0.00 118171100 5513 63.80 21600 21600 21300 28050 15150 21600 21434.99 1.81 0 -1684 21933 21766 21433 21266 20933 21850 21350 137 6450 2500 15120 50 1 5485962 1185 -4.90 0.96 12 0.10 -4410.00 22425.00 35700 20240830 -39.50 19710 20241209 9.59 23150 -6.70 20250110 20650 4.60 20250203 35700 -39.50 20240830 19710 9.59 20241209 0.30 N 063160 2500 137 억 99504 N N 2 N 00 N
12 20250218 140602 55 60.00 KOSPI 제약 N N N Y 60 N 21400 -200 5 -0.93 53950250 2521 29.17 21600 21600 21300 28050 15150 21600 21400.34 1.81 0 -972 21933 21766 21433 21266 20933 21850 21350 137 6450 2500 15120 50 1 5485962 1174 -4.85 0.95 12 0.05 -4410.00 22425.00 35700 20240830 -40.06 19710 20241209 8.57 23150 -7.56 20250110 20650 3.63 20250203 35700 -40.06 20240830 19710 8.57 20241209 0.30 N 063160 2500 137 억 99504 N N 2 N 00 N