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
063160/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
20250306,160543,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20500,0,3,0.00,130495625,6388,190.80,20500,20700,20300,26650,14350,20500,20428.13,1.82,0,-610,20966,20732,20516,20282,20066,20850,20400,137,6150,2500,14350,50,1,5485962,1125,-4.65,0.91,12,0.12,-4410.00,22425.00,35700,20240830,-42.58,19710,20241209,4.01,23150,-11.45,20250110,20000,2.50,20250304,35700,-42.58,20240830,19710,4.01,20241209,0.32,N,063160,2500,137 억,,99598,N,N,2,N,00,N
20250306,150542,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20450,-50,5,-0.24,127504375,6242,186.44,20500,20700,20300,26650,14350,20500,20426.85,1.82,0,-554,20966,20732,20516,20282,20066,20850,20400,137,6150,2500,14350,50,1,5485962,1122,-4.64,0.91,12,0.11,-4410.00,22425.00,35700,20240830,-42.72,19710,20241209,3.75,23150,-11.66,20250110,20000,2.25,20250304,35700,-42.72,20240830,19710,3.75,20241209,0.32,N,063160,2500,137 억,,99598,N,N,2,N,00,N
20250306,140542,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20350,-150,5,-0.73,77524300,3798,113.44,20500,20700,20300,26650,14350,20500,20411.87,1.82,0,362,20966,20732,20516,20282,20066,20850,20400,137,6150,2500,14350,50,1,5485962,1116,-4.61,0.91,12,0.07,-4410.00,22425.00,35700,20240830,-43.00,19710,20241209,3.25,23150,-12.10,20250110,20000,1.75,20250304,35700,-43.00,20240830,19710,3.25,20241209,0.32,N,063160,2500,137 억,,99598,N,N,2,N,00,N
20250306,130543,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20350,-150,5,-0.73,75080750,3678,109.86,20500,20700,20300,26650,14350,20500,20413.47,1.82,0,374,20966,20732,20516,20282,20066,20850,20400,137,6150,2500,14350,50,1,5485962,1116,-4.61,0.91,12,0.07,-4410.00,22425.00,35700,20240830,-43.00,19710,20241209,3.25,23150,-12.10,20250110,20000,1.75,20250304,35700,-43.00,20240830,19710,3.25,20241209,0.32,N,063160,2500,137 억,,99598,N,N,2,N,00,N
20250306,120542,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20400,-100,5,-0.49,47616700,2327,69.50,20500,20700,20400,26650,14350,20500,20462.70,1.82,0,292,20966,20732,20516,20282,20066,20850,20400,137,6150,2500,14350,50,1,5485962,1119,-4.63,0.91,12,0.04,-4410.00,22425.00,35700,20240830,-42.86,19710,20241209,3.50,23150,-11.88,20250110,20000,2.00,20250304,35700,-42.86,20240830,19710,3.50,20241209,0.32,N,063160,2500,137 억,,99598,N,N,2,N,00,N
20250306,110540,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20450,-50,5,-0.24,43220350,2112,63.08,20500,20700,20400,26650,14350,20500,20464.18,1.82,0,394,20966,20732,20516,20282,20066,20850,20400,137,6150,2500,14350,50,1,5485962,1122,-4.64,0.91,12,0.04,-4410.00,22425.00,35700,20240830,-42.72,19710,20241209,3.75,23150,-11.66,20250110,20000,2.25,20250304,35700,-42.72,20240830,19710,3.75,20241209,0.32,N,063160,2500,137 억,,99598,N,N,2,N,00,N
20250306,100542,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20500,0,3,0.00,30544000,1492,44.56,20500,20700,20400,26650,14350,20500,20471.85,1.82,0,268,20966,20732,20516,20282,20066,20850,20400,137,6150,2500,14350,50,1,5485962,1125,-4.65,0.91,12,0.03,-4410.00,22425.00,35700,20240830,-42.58,19710,20241209,4.01,23150,-11.45,20250110,20000,2.50,20250304,35700,-42.58,20240830,19710,4.01,20241209,0.32,N,063160,2500,137 억,,99598,N,N,2,N,00,N
20250306,090545,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20500,0,3,0.00,3122250,152,4.54,20500,20700,20500,26650,14350,20500,20541.12,1.82,0,-13,20966,20732,20516,20282,20066,20850,20400,137,6150,2500,14350,50,1,5485962,1125,-4.65,0.91,12,0.00,-4410.00,22425.00,35700,20240830,-42.58,19710,20241209,4.01,23150,-11.45,20250110,20000,2.50,20250304,35700,-42.58,20240830,19710,4.01,20241209,0.32,N,063160,2500,137 억,,99598,N,N,2,N,00,N
20250305,160537,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20500,250,2,1.23,68516800,3348,40.94,20300,20750,20300,26300,14200,20250,20464.99,1.81,0,131,20750,20500,20250,20000,19750,20375,19875,137,6050,2500,14170,50,1,5485962,1125,-4.65,0.91,12,0.06,-4410.00,22425.00,35700,20240830,-42.58,19710,20241209,4.01,23150,-11.45,20250110,20000,2.50,20250304,35700,-42.58,20240830,19710,4.01,20241209,0.34,N,063160,2500,137 억,,99390,N,N,2,N,00,N
20250305,150539,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20700,450,2,2.22,59796100,2923,35.74,20300,20750,20300,26300,14200,20250,20457.10,1.81,0,-13,20750,20500,20250,20000,19750,20375,19875,137,6050,2500,14170,50,1,5485962,1136,-4.69,0.92,12,0.05,-4410.00,22425.00,35700,20240830,-42.02,19710,20241209,5.02,23150,-10.58,20250110,20000,3.50,20250304,35700,-42.02,20240830,19710,5.02,20241209,0.34,N,063160,2500,137 억,,99390,N,N,0,N,00,N
20250305,140537,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20400,150,2,0.74,44805100,2195,26.84,20300,20550,20300,26300,14200,20250,20412.35,1.81,0,8,20750,20500,20250,20000,19750,20375,19875,137,6050,2500,14170,50,1,5485962,1119,-4.63,0.91,12,0.04,-4410.00,22425.00,35700,20240830,-42.86,19710,20241209,3.50,23150,-11.88,20250110,20000,2.00,20250304,35700,-42.86,20240830,19710,3.50,20241209,0.34,N,063160,2500,137 억,,99390,N,N,0,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 160543 55 60.00 KOSPI 제약 N N N Y 60 N 20500 0 3 0.00 130495625 6388 190.80 20500 20700 20300 26650 14350 20500 20428.13 1.82 0 -610 20966 20732 20516 20282 20066 20850 20400 137 6150 2500 14350 50 1 5485962 1125 -4.65 0.91 12 0.12 -4410.00 22425.00 35700 20240830 -42.58 19710 20241209 4.01 23150 -11.45 20250110 20000 2.50 20250304 35700 -42.58 20240830 19710 4.01 20241209 0.32 N 063160 2500 137 억 99598 N N 2 N 00 N
3 20250306 150542 55 60.00 KOSPI 제약 N N N Y 60 N 20450 -50 5 -0.24 127504375 6242 186.44 20500 20700 20300 26650 14350 20500 20426.85 1.82 0 -554 20966 20732 20516 20282 20066 20850 20400 137 6150 2500 14350 50 1 5485962 1122 -4.64 0.91 12 0.11 -4410.00 22425.00 35700 20240830 -42.72 19710 20241209 3.75 23150 -11.66 20250110 20000 2.25 20250304 35700 -42.72 20240830 19710 3.75 20241209 0.32 N 063160 2500 137 억 99598 N N 2 N 00 N
4 20250306 140542 55 60.00 KOSPI 제약 N N N Y 60 N 20350 -150 5 -0.73 77524300 3798 113.44 20500 20700 20300 26650 14350 20500 20411.87 1.82 0 362 20966 20732 20516 20282 20066 20850 20400 137 6150 2500 14350 50 1 5485962 1116 -4.61 0.91 12 0.07 -4410.00 22425.00 35700 20240830 -43.00 19710 20241209 3.25 23150 -12.10 20250110 20000 1.75 20250304 35700 -43.00 20240830 19710 3.25 20241209 0.32 N 063160 2500 137 억 99598 N N 2 N 00 N
5 20250306 130543 55 60.00 KOSPI 제약 N N N Y 60 N 20350 -150 5 -0.73 75080750 3678 109.86 20500 20700 20300 26650 14350 20500 20413.47 1.82 0 374 20966 20732 20516 20282 20066 20850 20400 137 6150 2500 14350 50 1 5485962 1116 -4.61 0.91 12 0.07 -4410.00 22425.00 35700 20240830 -43.00 19710 20241209 3.25 23150 -12.10 20250110 20000 1.75 20250304 35700 -43.00 20240830 19710 3.25 20241209 0.32 N 063160 2500 137 억 99598 N N 2 N 00 N
6 20250306 120542 55 60.00 KOSPI 제약 N N N Y 60 N 20400 -100 5 -0.49 47616700 2327 69.50 20500 20700 20400 26650 14350 20500 20462.70 1.82 0 292 20966 20732 20516 20282 20066 20850 20400 137 6150 2500 14350 50 1 5485962 1119 -4.63 0.91 12 0.04 -4410.00 22425.00 35700 20240830 -42.86 19710 20241209 3.50 23150 -11.88 20250110 20000 2.00 20250304 35700 -42.86 20240830 19710 3.50 20241209 0.32 N 063160 2500 137 억 99598 N N 2 N 00 N
7 20250306 110540 55 60.00 KOSPI 제약 N N N Y 60 N 20450 -50 5 -0.24 43220350 2112 63.08 20500 20700 20400 26650 14350 20500 20464.18 1.82 0 394 20966 20732 20516 20282 20066 20850 20400 137 6150 2500 14350 50 1 5485962 1122 -4.64 0.91 12 0.04 -4410.00 22425.00 35700 20240830 -42.72 19710 20241209 3.75 23150 -11.66 20250110 20000 2.25 20250304 35700 -42.72 20240830 19710 3.75 20241209 0.32 N 063160 2500 137 억 99598 N N 2 N 00 N
8 20250306 100542 55 60.00 KOSPI 제약 N N N Y 60 N 20500 0 3 0.00 30544000 1492 44.56 20500 20700 20400 26650 14350 20500 20471.85 1.82 0 268 20966 20732 20516 20282 20066 20850 20400 137 6150 2500 14350 50 1 5485962 1125 -4.65 0.91 12 0.03 -4410.00 22425.00 35700 20240830 -42.58 19710 20241209 4.01 23150 -11.45 20250110 20000 2.50 20250304 35700 -42.58 20240830 19710 4.01 20241209 0.32 N 063160 2500 137 억 99598 N N 2 N 00 N
9 20250306 090545 55 60.00 KOSPI 제약 N N N Y 60 N 20500 0 3 0.00 3122250 152 4.54 20500 20700 20500 26650 14350 20500 20541.12 1.82 0 -13 20966 20732 20516 20282 20066 20850 20400 137 6150 2500 14350 50 1 5485962 1125 -4.65 0.91 12 0.00 -4410.00 22425.00 35700 20240830 -42.58 19710 20241209 4.01 23150 -11.45 20250110 20000 2.50 20250304 35700 -42.58 20240830 19710 4.01 20241209 0.32 N 063160 2500 137 억 99598 N N 2 N 00 N
10 20250305 160537 55 60.00 KOSPI 제약 N N N Y 60 N 20500 250 2 1.23 68516800 3348 40.94 20300 20750 20300 26300 14200 20250 20464.99 1.81 0 131 20750 20500 20250 20000 19750 20375 19875 137 6050 2500 14170 50 1 5485962 1125 -4.65 0.91 12 0.06 -4410.00 22425.00 35700 20240830 -42.58 19710 20241209 4.01 23150 -11.45 20250110 20000 2.50 20250304 35700 -42.58 20240830 19710 4.01 20241209 0.34 N 063160 2500 137 억 99390 N N 2 N 00 N
11 20250305 150539 55 60.00 KOSPI 제약 N N N Y 60 N 20700 450 2 2.22 59796100 2923 35.74 20300 20750 20300 26300 14200 20250 20457.10 1.81 0 -13 20750 20500 20250 20000 19750 20375 19875 137 6050 2500 14170 50 1 5485962 1136 -4.69 0.92 12 0.05 -4410.00 22425.00 35700 20240830 -42.02 19710 20241209 5.02 23150 -10.58 20250110 20000 3.50 20250304 35700 -42.02 20240830 19710 5.02 20241209 0.34 N 063160 2500 137 억 99390 N N 0 N 00 N
12 20250305 140537 55 60.00 KOSPI 제약 N N N Y 60 N 20400 150 2 0.74 44805100 2195 26.84 20300 20550 20300 26300 14200 20250 20412.35 1.81 0 8 20750 20500 20250 20000 19750 20375 19875 137 6050 2500 14170 50 1 5485962 1119 -4.63 0.91 12 0.04 -4410.00 22425.00 35700 20240830 -42.86 19710 20241209 3.50 23150 -11.88 20250110 20000 2.00 20250304 35700 -42.86 20240830 19710 3.50 20241209 0.34 N 063160 2500 137 억 99390 N N 0 N 00 N