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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130600,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,21450,-150,5,-0.69,36484100,1706,19.74,21600,21600,21300,28050,15150,21600,21385.76,1.81,0,-894,21933,21766,21433,21266,20933,21850,21350,137,6450,2500,15120,50,1,5485962,1177,-4.86,0.96,12,0.03,-4410.00,22425.00,35700,20240830,-39.92,19710,20241209,8.83,23150,-7.34,20250110,20650,3.87,20250203,35700,-39.92,20240830,19710,8.83,20241209,0.30,N,063160,2500,137 억,,99504,N,N,2,N,00,N
20250218,120601,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,21350,-250,5,-1.16,30730300,1437,16.63,21600,21600,21300,28050,15150,21600,21385.04,1.81,0,-754,21933,21766,21433,21266,20933,21850,21350,137,6450,2500,15120,50,1,5485962,1171,-4.84,0.95,12,0.03,-4410.00,22425.00,35700,20240830,-40.20,19710,20241209,8.32,23150,-7.78,20250110,20650,3.39,20250203,35700,-40.20,20240830,19710,8.32,20241209,0.30,N,063160,2500,137 억,,99504,N,N,2,N,00,N
20250218,110600,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,21450,-150,5,-0.69,17100500,799,9.25,21600,21600,21300,28050,15150,21600,21402.38,1.81,0,-384,21933,21766,21433,21266,20933,21850,21350,137,6450,2500,15120,50,1,5485962,1177,-4.86,0.96,12,0.01,-4410.00,22425.00,35700,20240830,-39.92,19710,20241209,8.83,23150,-7.34,20250110,20650,3.87,20250203,35700,-39.92,20240830,19710,8.83,20241209,0.30,N,063160,2500,137 억,,99504,N,N,2,N,00,N
20250218,100600,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,21500,-100,5,-0.46,14563200,680,7.87,21600,21600,21300,28050,15150,21600,21416.47,1.81,0,-398,21933,21766,21433,21266,20933,21850,21350,137,6450,2500,15120,50,1,5485962,1179,-4.88,0.96,12,0.01,-4410.00,22425.00,35700,20240830,-39.78,19710,20241209,9.08,23150,-7.13,20250110,20650,4.12,20250203,35700,-39.78,20240830,19710,9.08,20241209,0.30,N,063160,2500,137 억,,99504,N,N,2,N,00,N
20250218,090602,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,21400,-200,5,-0.93,3627200,169,1.96,21600,21600,21400,28050,15150,21600,21462.72,1.81,0,-88,21933,21766,21433,21266,20933,21850,21350,137,6450,2500,15120,50,1,5485962,1174,-4.85,0.95,12,0.00,-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
20250217,160600,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,21600,400,2,1.89,183545200,8627,72.27,21200,21600,21100,27550,14850,21200,21275.67,1.79,0,1548,21600,21400,21150,20950,20700,21500,21050,137,6350,2500,14840,50,1,5485962,1185,-4.90,0.96,12,0.16,-4410.00,22425.00,35700,20240830,-39.50,19710,20241209,9.59,23150,-6.70,20250110,20650,4.60,20250203,35700,-39.50,20240830,19710,9.59,20241209,0.29,N,063160,2500,137 억,,97992,N,N,2,N,00,N
20250217,150559,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,21300,100,2,0.47,153744600,7236,60.61,21200,21400,21100,27550,14850,21200,21247.18,1.79,0,1625,21600,21400,21150,20950,20700,21500,21050,137,6350,2500,14840,50,1,5485962,1169,-4.83,0.95,12,0.13,-4410.00,22425.00,35700,20240830,-40.34,19710,20241209,8.07,23150,-7.99,20250110,20650,3.15,20250203,35700,-40.34,20240830,19710,8.07,20241209,0.29,N,063160,2500,137 억,,97992,N,N,4,N,00,N
20250217,140559,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,21300,100,2,0.47,130278750,6134,51.38,21200,21400,21100,27550,14850,21200,21238.79,1.79,0,1689,21600,21400,21150,20950,20700,21500,21050,137,6350,2500,14840,50,1,5485962,1169,-4.83,0.95,12,0.11,-4410.00,22425.00,35700,20240830,-40.34,19710,20241209,8.07,23150,-7.99,20250110,20650,3.15,20250203,35700,-40.34,20240830,19710,8.07,20241209,0.29,N,063160,2500,137 억,,97992,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 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
3 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
4 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
5 20250218 130600 55 60.00 KOSPI 제약 N N N Y 60 N 21450 -150 5 -0.69 36484100 1706 19.74 21600 21600 21300 28050 15150 21600 21385.76 1.81 0 -894 21933 21766 21433 21266 20933 21850 21350 137 6450 2500 15120 50 1 5485962 1177 -4.86 0.96 12 0.03 -4410.00 22425.00 35700 20240830 -39.92 19710 20241209 8.83 23150 -7.34 20250110 20650 3.87 20250203 35700 -39.92 20240830 19710 8.83 20241209 0.30 N 063160 2500 137 억 99504 N N 2 N 00 N
6 20250218 120601 55 60.00 KOSPI 제약 N N N Y 60 N 21350 -250 5 -1.16 30730300 1437 16.63 21600 21600 21300 28050 15150 21600 21385.04 1.81 0 -754 21933 21766 21433 21266 20933 21850 21350 137 6450 2500 15120 50 1 5485962 1171 -4.84 0.95 12 0.03 -4410.00 22425.00 35700 20240830 -40.20 19710 20241209 8.32 23150 -7.78 20250110 20650 3.39 20250203 35700 -40.20 20240830 19710 8.32 20241209 0.30 N 063160 2500 137 억 99504 N N 2 N 00 N
7 20250218 110600 55 60.00 KOSPI 제약 N N N Y 60 N 21450 -150 5 -0.69 17100500 799 9.25 21600 21600 21300 28050 15150 21600 21402.38 1.81 0 -384 21933 21766 21433 21266 20933 21850 21350 137 6450 2500 15120 50 1 5485962 1177 -4.86 0.96 12 0.01 -4410.00 22425.00 35700 20240830 -39.92 19710 20241209 8.83 23150 -7.34 20250110 20650 3.87 20250203 35700 -39.92 20240830 19710 8.83 20241209 0.30 N 063160 2500 137 억 99504 N N 2 N 00 N
8 20250218 100600 55 60.00 KOSPI 제약 N N N Y 60 N 21500 -100 5 -0.46 14563200 680 7.87 21600 21600 21300 28050 15150 21600 21416.47 1.81 0 -398 21933 21766 21433 21266 20933 21850 21350 137 6450 2500 15120 50 1 5485962 1179 -4.88 0.96 12 0.01 -4410.00 22425.00 35700 20240830 -39.78 19710 20241209 9.08 23150 -7.13 20250110 20650 4.12 20250203 35700 -39.78 20240830 19710 9.08 20241209 0.30 N 063160 2500 137 억 99504 N N 2 N 00 N
9 20250218 090602 55 60.00 KOSPI 제약 N N N Y 60 N 21400 -200 5 -0.93 3627200 169 1.96 21600 21600 21400 28050 15150 21600 21462.72 1.81 0 -88 21933 21766 21433 21266 20933 21850 21350 137 6450 2500 15120 50 1 5485962 1174 -4.85 0.95 12 0.00 -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
10 20250217 160600 55 60.00 KOSPI 제약 N N N Y 60 N 21600 400 2 1.89 183545200 8627 72.27 21200 21600 21100 27550 14850 21200 21275.67 1.79 0 1548 21600 21400 21150 20950 20700 21500 21050 137 6350 2500 14840 50 1 5485962 1185 -4.90 0.96 12 0.16 -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 0.29 N 063160 2500 137 억 97992 N N 2 N 00 N
11 20250217 150559 55 60.00 KOSPI 제약 N N N Y 60 N 21300 100 2 0.47 153744600 7236 60.61 21200 21400 21100 27550 14850 21200 21247.18 1.79 0 1625 21600 21400 21150 20950 20700 21500 21050 137 6350 2500 14840 50 1 5485962 1169 -4.83 0.95 12 0.13 -4410.00 22425.00 35700 20240830 -40.34 19710 20241209 8.07 23150 -7.99 20250110 20650 3.15 20250203 35700 -40.34 20240830 19710 8.07 20241209 0.29 N 063160 2500 137 억 97992 N N 4 N 00 N
12 20250217 140559 55 60.00 KOSPI 제약 N N N Y 60 N 21300 100 2 0.47 130278750 6134 51.38 21200 21400 21100 27550 14850 21200 21238.79 1.79 0 1689 21600 21400 21150 20950 20700 21500 21050 137 6350 2500 14840 50 1 5485962 1169 -4.83 0.95 12 0.11 -4410.00 22425.00 35700 20240830 -40.34 19710 20241209 8.07 23150 -7.99 20250110 20650 3.15 20250203 35700 -40.34 20240830 19710 8.07 20241209 0.29 N 063160 2500 137 억 97992 N N 4 N 00 N