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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160623,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20600,50,2,0.24,149241750,7289,73.45,20500,20600,20300,26700,14400,20550,20474.91,1.72,0,-466,20916,20732,20466,20282,20016,20825,20375,137,6150,2500,14380,50,1,5485962,1130,-4.67,0.92,12,0.13,-4410.00,22425.00,35700,20240830,-42.30,19710,20241209,4.52,23150,-11.02,20250110,19710,4.52,20250311,35700,-42.30,20240830,19710,4.52,20241209,0.31,N,063160,2500,137 억,,94157,N,N,12,N,00,N
20250321,150606,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20550,0,3,0.00,124088600,6066,61.12,20500,20600,20300,26700,14400,20550,20456.41,1.72,0,-438,20916,20732,20466,20282,20016,20825,20375,137,6150,2500,14380,50,1,5485962,1127,-4.66,0.92,12,0.11,-4410.00,22425.00,35700,20240830,-42.44,19710,20241209,4.26,23150,-11.23,20250110,19710,4.26,20250311,35700,-42.44,20240830,19710,4.26,20241209,0.31,N,063160,2500,137 억,,94157,N,N,1,N,00,N
20250321,140607,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20450,-100,5,-0.49,89382050,4375,44.09,20500,20600,20300,26700,14400,20550,20430.18,1.72,0,-309,20916,20732,20466,20282,20016,20825,20375,137,6150,2500,14380,50,1,5485962,1122,-4.64,0.91,12,0.08,-4410.00,22425.00,35700,20240830,-42.72,19710,20241209,3.75,23150,-11.66,20250110,19710,3.75,20250311,35700,-42.72,20240830,19710,3.75,20241209,0.31,N,063160,2500,137 억,,94157,N,N,1,N,00,N
20250321,130607,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20550,0,3,0.00,81838400,4006,40.37,20500,20600,20300,26700,14400,20550,20428.96,1.72,0,-246,20916,20732,20466,20282,20016,20825,20375,137,6150,2500,14380,50,1,5485962,1127,-4.66,0.92,12,0.07,-4410.00,22425.00,35700,20240830,-42.44,19710,20241209,4.26,23150,-11.23,20250110,19710,4.26,20250311,35700,-42.44,20240830,19710,4.26,20241209,0.31,N,063160,2500,137 억,,94157,N,N,1,N,00,N
20250321,120608,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20550,0,3,0.00,79434650,3889,39.19,20500,20600,20300,26700,14400,20550,20425.47,1.72,0,-244,20916,20732,20466,20282,20016,20825,20375,137,6150,2500,14380,50,1,5485962,1127,-4.66,0.92,12,0.07,-4410.00,22425.00,35700,20240830,-42.44,19710,20241209,4.26,23150,-11.23,20250110,19710,4.26,20250311,35700,-42.44,20240830,19710,4.26,20241209,0.31,N,063160,2500,137 억,,94157,N,N,1,N,00,N
20250321,110607,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20500,-50,5,-0.24,63464950,3109,31.33,20500,20600,20300,26700,14400,20550,20413.30,1.72,0,-660,20916,20732,20466,20282,20016,20825,20375,137,6150,2500,14380,50,1,5485962,1125,-4.65,0.91,12,0.06,-4410.00,22425.00,35700,20240830,-42.58,19710,20241209,4.01,23150,-11.45,20250110,19710,4.01,20250311,35700,-42.58,20240830,19710,4.01,20241209,0.31,N,063160,2500,137 억,,94157,N,N,1,N,00,N
20250321,100608,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20400,-150,5,-0.73,60801600,2979,30.02,20500,20600,20300,26700,14400,20550,20410.07,1.72,0,-665,20916,20732,20466,20282,20016,20825,20375,137,6150,2500,14380,50,1,5485962,1119,-4.63,0.91,12,0.05,-4410.00,22425.00,35700,20240830,-42.86,19710,20241209,3.50,23150,-11.88,20250110,19710,3.50,20250311,35700,-42.86,20240830,19710,3.50,20241209,0.31,N,063160,2500,137 억,,94157,N,N,1,N,00,N
20250321,090610,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20400,-150,5,-0.73,4129550,202,2.04,20500,20600,20350,26700,14400,20550,20443.32,1.72,0,34,20916,20732,20466,20282,20016,20825,20375,137,6150,2500,14380,50,1,5485962,1119,-4.63,0.91,12,0.00,-4410.00,22425.00,35700,20240830,-42.86,19710,20241209,3.50,23150,-11.88,20250110,19710,3.50,20250311,35700,-42.86,20240830,19710,3.50,20241209,0.31,N,063160,2500,137 억,,94157,N,N,1,N,00,N
20250320,160900,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20550,200,2,0.98,202442025,9899,110.73,20400,20650,20200,26450,14250,20350,20450.54,1.74,0,-1343,20550,20450,20250,20150,19950,20500,20200,137,6100,2500,14240,50,1,5485962,1127,-4.66,0.92,12,0.18,-4410.00,22425.00,35700,20240830,-42.44,19710,20241209,4.26,23150,-11.23,20250110,19710,4.26,20250311,35700,-42.44,20240830,19710,4.26,20241209,0.30,N,063160,2500,137 억,,95524,N,N,1,N,00,N
20250320,150606,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20500,150,2,0.74,187854325,9188,102.77,20400,20650,20200,26450,14250,20350,20445.62,1.74,0,-1346,20550,20450,20250,20150,19950,20500,20200,137,6100,2500,14240,50,1,5485962,1125,-4.65,0.91,12,0.17,-4410.00,22425.00,35700,20240830,-42.58,19710,20241209,4.01,23150,-11.45,20250110,19710,4.01,20250311,35700,-42.58,20240830,19710,4.01,20241209,0.30,N,063160,2500,137 억,,95524,N,N,0,N,00,N
20250320,140608,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,20600,250,2,1.23,175990775,8610,96.31,20400,20600,20200,26450,14250,20350,20440.28,1.74,0,-1450,20550,20450,20250,20150,19950,20500,20200,137,6100,2500,14240,50,1,5485962,1130,-4.67,0.92,12,0.16,-4410.00,22425.00,35700,20240830,-42.30,19710,20241209,4.52,23150,-11.02,20250110,19710,4.52,20250311,35700,-42.30,20240830,19710,4.52,20241209,0.30,N,063160,2500,137 억,,95524,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 20250321 160623 55 60.00 KOSPI 제약 N N N Y 60 N 20600 50 2 0.24 149241750 7289 73.45 20500 20600 20300 26700 14400 20550 20474.91 1.72 0 -466 20916 20732 20466 20282 20016 20825 20375 137 6150 2500 14380 50 1 5485962 1130 -4.67 0.92 12 0.13 -4410.00 22425.00 35700 20240830 -42.30 19710 20241209 4.52 23150 -11.02 20250110 19710 4.52 20250311 35700 -42.30 20240830 19710 4.52 20241209 0.31 N 063160 2500 137 억 94157 N N 12 N 00 N
3 20250321 150606 55 60.00 KOSPI 제약 N N N Y 60 N 20550 0 3 0.00 124088600 6066 61.12 20500 20600 20300 26700 14400 20550 20456.41 1.72 0 -438 20916 20732 20466 20282 20016 20825 20375 137 6150 2500 14380 50 1 5485962 1127 -4.66 0.92 12 0.11 -4410.00 22425.00 35700 20240830 -42.44 19710 20241209 4.26 23150 -11.23 20250110 19710 4.26 20250311 35700 -42.44 20240830 19710 4.26 20241209 0.31 N 063160 2500 137 억 94157 N N 1 N 00 N
4 20250321 140607 55 60.00 KOSPI 제약 N N N Y 60 N 20450 -100 5 -0.49 89382050 4375 44.09 20500 20600 20300 26700 14400 20550 20430.18 1.72 0 -309 20916 20732 20466 20282 20016 20825 20375 137 6150 2500 14380 50 1 5485962 1122 -4.64 0.91 12 0.08 -4410.00 22425.00 35700 20240830 -42.72 19710 20241209 3.75 23150 -11.66 20250110 19710 3.75 20250311 35700 -42.72 20240830 19710 3.75 20241209 0.31 N 063160 2500 137 억 94157 N N 1 N 00 N
5 20250321 130607 55 60.00 KOSPI 제약 N N N Y 60 N 20550 0 3 0.00 81838400 4006 40.37 20500 20600 20300 26700 14400 20550 20428.96 1.72 0 -246 20916 20732 20466 20282 20016 20825 20375 137 6150 2500 14380 50 1 5485962 1127 -4.66 0.92 12 0.07 -4410.00 22425.00 35700 20240830 -42.44 19710 20241209 4.26 23150 -11.23 20250110 19710 4.26 20250311 35700 -42.44 20240830 19710 4.26 20241209 0.31 N 063160 2500 137 억 94157 N N 1 N 00 N
6 20250321 120608 55 60.00 KOSPI 제약 N N N Y 60 N 20550 0 3 0.00 79434650 3889 39.19 20500 20600 20300 26700 14400 20550 20425.47 1.72 0 -244 20916 20732 20466 20282 20016 20825 20375 137 6150 2500 14380 50 1 5485962 1127 -4.66 0.92 12 0.07 -4410.00 22425.00 35700 20240830 -42.44 19710 20241209 4.26 23150 -11.23 20250110 19710 4.26 20250311 35700 -42.44 20240830 19710 4.26 20241209 0.31 N 063160 2500 137 억 94157 N N 1 N 00 N
7 20250321 110607 55 60.00 KOSPI 제약 N N N Y 60 N 20500 -50 5 -0.24 63464950 3109 31.33 20500 20600 20300 26700 14400 20550 20413.30 1.72 0 -660 20916 20732 20466 20282 20016 20825 20375 137 6150 2500 14380 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 19710 4.01 20250311 35700 -42.58 20240830 19710 4.01 20241209 0.31 N 063160 2500 137 억 94157 N N 1 N 00 N
8 20250321 100608 55 60.00 KOSPI 제약 N N N Y 60 N 20400 -150 5 -0.73 60801600 2979 30.02 20500 20600 20300 26700 14400 20550 20410.07 1.72 0 -665 20916 20732 20466 20282 20016 20825 20375 137 6150 2500 14380 50 1 5485962 1119 -4.63 0.91 12 0.05 -4410.00 22425.00 35700 20240830 -42.86 19710 20241209 3.50 23150 -11.88 20250110 19710 3.50 20250311 35700 -42.86 20240830 19710 3.50 20241209 0.31 N 063160 2500 137 억 94157 N N 1 N 00 N
9 20250321 090610 55 60.00 KOSPI 제약 N N N Y 60 N 20400 -150 5 -0.73 4129550 202 2.04 20500 20600 20350 26700 14400 20550 20443.32 1.72 0 34 20916 20732 20466 20282 20016 20825 20375 137 6150 2500 14380 50 1 5485962 1119 -4.63 0.91 12 0.00 -4410.00 22425.00 35700 20240830 -42.86 19710 20241209 3.50 23150 -11.88 20250110 19710 3.50 20250311 35700 -42.86 20240830 19710 3.50 20241209 0.31 N 063160 2500 137 억 94157 N N 1 N 00 N
10 20250320 160900 55 60.00 KOSPI 제약 N N N Y 60 N 20550 200 2 0.98 202442025 9899 110.73 20400 20650 20200 26450 14250 20350 20450.54 1.74 0 -1343 20550 20450 20250 20150 19950 20500 20200 137 6100 2500 14240 50 1 5485962 1127 -4.66 0.92 12 0.18 -4410.00 22425.00 35700 20240830 -42.44 19710 20241209 4.26 23150 -11.23 20250110 19710 4.26 20250311 35700 -42.44 20240830 19710 4.26 20241209 0.30 N 063160 2500 137 억 95524 N N 1 N 00 N
11 20250320 150606 55 60.00 KOSPI 제약 N N N Y 60 N 20500 150 2 0.74 187854325 9188 102.77 20400 20650 20200 26450 14250 20350 20445.62 1.74 0 -1346 20550 20450 20250 20150 19950 20500 20200 137 6100 2500 14240 50 1 5485962 1125 -4.65 0.91 12 0.17 -4410.00 22425.00 35700 20240830 -42.58 19710 20241209 4.01 23150 -11.45 20250110 19710 4.01 20250311 35700 -42.58 20240830 19710 4.01 20241209 0.30 N 063160 2500 137 억 95524 N N 0 N 00 N
12 20250320 140608 55 60.00 KOSPI 제약 N N N Y 60 N 20600 250 2 1.23 175990775 8610 96.31 20400 20600 20200 26450 14250 20350 20440.28 1.74 0 -1450 20550 20450 20250 20150 19950 20500 20200 137 6100 2500 14240 50 1 5485962 1130 -4.67 0.92 12 0.16 -4410.00 22425.00 35700 20240830 -42.30 19710 20241209 4.52 23150 -11.02 20250110 19710 4.52 20250311 35700 -42.30 20240830 19710 4.52 20241209 0.30 N 063160 2500 137 억 95524 N N 0 N 00 N