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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160555,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,19990,-60,5,-0.30,185582160,9255,101.80,20050,20200,19990,26050,14050,20050,20052.10,1.68,0,-3107,20423,20236,20113,19926,19803,20175,19865,137,6000,2500,14030,10,1,5485962,1097,-4.53,0.89,12,0.17,-4410.00,22425.00,35700,20240830,-44.01,19710,20241209,1.42,23150,-13.65,20250110,19710,1.42,20250311,35700,-44.01,20240830,19710,1.42,20241209,0.30,N,063160,2500,137 억,,92294,N,N,17,N,00,N
20250313,150556,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20000,-50,5,-0.25,140490340,7001,77.01,20050,20200,19990,26050,14050,20050,20067.18,1.68,0,-2670,20423,20236,20113,19926,19803,20175,19865,137,6000,2500,14030,50,1,5485962,1097,-4.54,0.89,12,0.13,-4410.00,22425.00,35700,20240830,-43.98,19710,20241209,1.47,23150,-13.61,20250110,19710,1.47,20250311,35700,-43.98,20240830,19710,1.47,20241209,0.30,N,063160,2500,137 억,,92294,N,N,8,N,00,N
20250313,140556,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,19990,-60,5,-0.30,95986140,4776,52.54,20050,20200,19990,26050,14050,20050,20097.60,1.68,0,-2112,20423,20236,20113,19926,19803,20175,19865,137,6000,2500,14030,10,1,5485962,1097,-4.53,0.89,12,0.09,-4410.00,22425.00,35700,20240830,-44.01,19710,20241209,1.42,23150,-13.65,20250110,19710,1.42,20250311,35700,-44.01,20240830,19710,1.42,20241209,0.30,N,063160,2500,137 억,,92294,N,N,8,N,00,N
20250313,130556,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,19990,-60,5,-0.30,87154640,4335,47.68,20050,20200,19990,26050,14050,20050,20104.88,1.68,0,-1890,20423,20236,20113,19926,19803,20175,19865,137,6000,2500,14030,10,1,5485962,1097,-4.53,0.89,12,0.08,-4410.00,22425.00,35700,20240830,-44.01,19710,20241209,1.42,23150,-13.65,20250110,19710,1.42,20250311,35700,-44.01,20240830,19710,1.42,20241209,0.30,N,063160,2500,137 억,,92294,N,N,8,N,00,N
20250313,120556,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,19990,-60,5,-0.30,82227970,4089,44.98,20050,20200,19990,26050,14050,20050,20109.55,1.68,0,-1692,20423,20236,20113,19926,19803,20175,19865,137,6000,2500,14030,10,1,5485962,1097,-4.53,0.89,12,0.07,-4410.00,22425.00,35700,20240830,-44.01,19710,20241209,1.42,23150,-13.65,20250110,19710,1.42,20250311,35700,-44.01,20240830,19710,1.42,20241209,0.30,N,063160,2500,137 억,,92294,N,N,8,N,00,N
20250313,110555,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20200,150,2,0.75,64001250,3183,35.01,20050,20200,20000,26050,14050,20050,20107.21,1.68,0,-1177,20423,20236,20113,19926,19803,20175,19865,137,6000,2500,14030,50,1,5485962,1108,-4.58,0.90,12,0.06,-4410.00,22425.00,35700,20240830,-43.42,19710,20241209,2.49,23150,-12.74,20250110,19710,2.49,20250311,35700,-43.42,20240830,19710,2.49,20241209,0.30,N,063160,2500,137 억,,92294,N,N,8,N,00,N
20250313,100555,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20050,0,3,0.00,22979700,1145,12.59,20050,20150,20000,26050,14050,20050,20069.61,1.68,0,-539,20423,20236,20113,19926,19803,20175,19865,137,6000,2500,14030,50,1,5485962,1100,-4.55,0.89,12,0.02,-4410.00,22425.00,35700,20240830,-43.84,19710,20241209,1.73,23150,-13.39,20250110,19710,1.73,20250311,35700,-43.84,20240830,19710,1.73,20241209,0.30,N,063160,2500,137 억,,92294,N,N,8,N,00,N
20250313,090557,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20100,50,2,0.25,4921600,245,2.69,20050,20100,20050,26050,14050,20050,20088.16,1.68,0,6,20423,20236,20113,19926,19803,20175,19865,137,6000,2500,14030,50,1,5485962,1103,-4.56,0.90,12,0.00,-4410.00,22425.00,35700,20240830,-43.70,19710,20241209,1.98,23150,-13.17,20250110,19710,1.98,20250311,35700,-43.70,20240830,19710,1.98,20241209,0.30,N,063160,2500,137 억,,92294,N,N,8,N,00,N
20250312,160553,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20050,-100,5,-0.50,182616435,9091,75.14,20100,20300,19990,26150,14150,20150,20087.61,1.67,0,799,20710,20430,20070,19790,19430,20250,19610,137,6000,2500,14100,50,1,5485962,1100,-4.55,0.89,12,0.17,-4410.00,22425.00,35700,20240830,-43.84,19710,20241209,1.73,23150,-13.39,20250110,19710,1.73,20250311,35700,-43.84,20240830,19710,1.73,20241209,0.31,N,063160,2500,137 억,,91774,N,N,8,N,00,N
20250312,150554,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20050,-100,5,-0.50,167268135,8326,68.82,20100,20300,19990,26150,14150,20150,20089.86,1.67,0,1386,20710,20430,20070,19790,19430,20250,19610,137,6000,2500,14100,50,1,5485962,1100,-4.55,0.89,12,0.15,-4410.00,22425.00,35700,20240830,-43.84,19710,20241209,1.73,23150,-13.39,20250110,19710,1.73,20250311,35700,-43.84,20240830,19710,1.73,20241209,0.31,N,063160,2500,137 억,,91774,N,N,1,N,00,N
20250312,140553,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20150,0,3,0.00,50528825,2501,20.67,20100,20300,20050,26150,14150,20150,20203.45,1.67,0,-336,20710,20430,20070,19790,19430,20250,19610,137,6000,2500,14100,50,1,5485962,1105,-4.57,0.90,12,0.05,-4410.00,22425.00,35700,20240830,-43.56,19710,20241209,2.23,23150,-12.96,20250110,19710,2.23,20250311,35700,-43.56,20240830,19710,2.23,20241209,0.31,N,063160,2500,137 억,,91774,N,N,1,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 20250313 160555 55 60.00 KOSPI 제약 N N N Y 60 N 19990 -60 5 -0.30 185582160 9255 101.80 20050 20200 19990 26050 14050 20050 20052.10 1.68 0 -3107 20423 20236 20113 19926 19803 20175 19865 137 6000 2500 14030 10 1 5485962 1097 -4.53 0.89 12 0.17 -4410.00 22425.00 35700 20240830 -44.01 19710 20241209 1.42 23150 -13.65 20250110 19710 1.42 20250311 35700 -44.01 20240830 19710 1.42 20241209 0.30 N 063160 2500 137 억 92294 N N 17 N 00 N
3 20250313 150556 55 60.00 KOSPI 제약 N N N Y 60 N 20000 -50 5 -0.25 140490340 7001 77.01 20050 20200 19990 26050 14050 20050 20067.18 1.68 0 -2670 20423 20236 20113 19926 19803 20175 19865 137 6000 2500 14030 50 1 5485962 1097 -4.54 0.89 12 0.13 -4410.00 22425.00 35700 20240830 -43.98 19710 20241209 1.47 23150 -13.61 20250110 19710 1.47 20250311 35700 -43.98 20240830 19710 1.47 20241209 0.30 N 063160 2500 137 억 92294 N N 8 N 00 N
4 20250313 140556 55 60.00 KOSPI 제약 N N N Y 60 N 19990 -60 5 -0.30 95986140 4776 52.54 20050 20200 19990 26050 14050 20050 20097.60 1.68 0 -2112 20423 20236 20113 19926 19803 20175 19865 137 6000 2500 14030 10 1 5485962 1097 -4.53 0.89 12 0.09 -4410.00 22425.00 35700 20240830 -44.01 19710 20241209 1.42 23150 -13.65 20250110 19710 1.42 20250311 35700 -44.01 20240830 19710 1.42 20241209 0.30 N 063160 2500 137 억 92294 N N 8 N 00 N
5 20250313 130556 55 60.00 KOSPI 제약 N N N Y 60 N 19990 -60 5 -0.30 87154640 4335 47.68 20050 20200 19990 26050 14050 20050 20104.88 1.68 0 -1890 20423 20236 20113 19926 19803 20175 19865 137 6000 2500 14030 10 1 5485962 1097 -4.53 0.89 12 0.08 -4410.00 22425.00 35700 20240830 -44.01 19710 20241209 1.42 23150 -13.65 20250110 19710 1.42 20250311 35700 -44.01 20240830 19710 1.42 20241209 0.30 N 063160 2500 137 억 92294 N N 8 N 00 N
6 20250313 120556 55 60.00 KOSPI 제약 N N N Y 60 N 19990 -60 5 -0.30 82227970 4089 44.98 20050 20200 19990 26050 14050 20050 20109.55 1.68 0 -1692 20423 20236 20113 19926 19803 20175 19865 137 6000 2500 14030 10 1 5485962 1097 -4.53 0.89 12 0.07 -4410.00 22425.00 35700 20240830 -44.01 19710 20241209 1.42 23150 -13.65 20250110 19710 1.42 20250311 35700 -44.01 20240830 19710 1.42 20241209 0.30 N 063160 2500 137 억 92294 N N 8 N 00 N
7 20250313 110555 55 60.00 KOSPI 제약 N N N Y 60 N 20200 150 2 0.75 64001250 3183 35.01 20050 20200 20000 26050 14050 20050 20107.21 1.68 0 -1177 20423 20236 20113 19926 19803 20175 19865 137 6000 2500 14030 50 1 5485962 1108 -4.58 0.90 12 0.06 -4410.00 22425.00 35700 20240830 -43.42 19710 20241209 2.49 23150 -12.74 20250110 19710 2.49 20250311 35700 -43.42 20240830 19710 2.49 20241209 0.30 N 063160 2500 137 억 92294 N N 8 N 00 N
8 20250313 100555 55 60.00 KOSPI 제약 N N N Y 60 N 20050 0 3 0.00 22979700 1145 12.59 20050 20150 20000 26050 14050 20050 20069.61 1.68 0 -539 20423 20236 20113 19926 19803 20175 19865 137 6000 2500 14030 50 1 5485962 1100 -4.55 0.89 12 0.02 -4410.00 22425.00 35700 20240830 -43.84 19710 20241209 1.73 23150 -13.39 20250110 19710 1.73 20250311 35700 -43.84 20240830 19710 1.73 20241209 0.30 N 063160 2500 137 억 92294 N N 8 N 00 N
9 20250313 090557 55 60.00 KOSPI 제약 N N N Y 60 N 20100 50 2 0.25 4921600 245 2.69 20050 20100 20050 26050 14050 20050 20088.16 1.68 0 6 20423 20236 20113 19926 19803 20175 19865 137 6000 2500 14030 50 1 5485962 1103 -4.56 0.90 12 0.00 -4410.00 22425.00 35700 20240830 -43.70 19710 20241209 1.98 23150 -13.17 20250110 19710 1.98 20250311 35700 -43.70 20240830 19710 1.98 20241209 0.30 N 063160 2500 137 억 92294 N N 8 N 00 N
10 20250312 160553 55 60.00 KOSPI 제약 N N N Y 60 N 20050 -100 5 -0.50 182616435 9091 75.14 20100 20300 19990 26150 14150 20150 20087.61 1.67 0 799 20710 20430 20070 19790 19430 20250 19610 137 6000 2500 14100 50 1 5485962 1100 -4.55 0.89 12 0.17 -4410.00 22425.00 35700 20240830 -43.84 19710 20241209 1.73 23150 -13.39 20250110 19710 1.73 20250311 35700 -43.84 20240830 19710 1.73 20241209 0.31 N 063160 2500 137 억 91774 N N 8 N 00 N
11 20250312 150554 55 60.00 KOSPI 제약 N N N Y 60 N 20050 -100 5 -0.50 167268135 8326 68.82 20100 20300 19990 26150 14150 20150 20089.86 1.67 0 1386 20710 20430 20070 19790 19430 20250 19610 137 6000 2500 14100 50 1 5485962 1100 -4.55 0.89 12 0.15 -4410.00 22425.00 35700 20240830 -43.84 19710 20241209 1.73 23150 -13.39 20250110 19710 1.73 20250311 35700 -43.84 20240830 19710 1.73 20241209 0.31 N 063160 2500 137 억 91774 N N 1 N 00 N
12 20250312 140553 55 60.00 KOSPI 제약 N N N Y 60 N 20150 0 3 0.00 50528825 2501 20.67 20100 20300 20050 26150 14150 20150 20203.45 1.67 0 -336 20710 20430 20070 19790 19430 20250 19610 137 6000 2500 14100 50 1 5485962 1105 -4.57 0.90 12 0.05 -4410.00 22425.00 35700 20240830 -43.56 19710 20241209 2.23 23150 -12.96 20250110 19710 2.23 20250311 35700 -43.56 20240830 19710 2.23 20241209 0.31 N 063160 2500 137 억 91774 N N 1 N 00 N