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
000520/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
20250219,160108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12390,-200,5,-1.59,2579844170,208315,105.75,12510,12560,12300,16360,8820,12590,12384.33,3.62,0,-17141,12943,12766,12443,12266,11943,12855,12355,108,3770,500,9060,10,1,21691811,2688,113.67,1.43,12,0.96,109.00,8668.00,19500,20241011,-36.46,7740,20240206,60.08,15400,-19.55,20250108,12120,2.23,20250218,19500,-36.46,20241011,7800,58.85,20240530,6.10,N,000520,500,108 억,,785868,N,N,21,N,00,N
20250219,150109,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12410,-180,5,-1.43,2461853600,198809,100.93,12510,12560,12300,16360,8820,12590,12383.00,3.62,0,-17750,12943,12766,12443,12266,11943,12855,12355,108,3770,500,9060,10,1,21691811,2692,113.85,1.43,12,0.92,109.00,8668.00,19500,20241011,-36.36,7740,20240206,60.34,15400,-19.42,20250108,12120,2.39,20250218,19500,-36.36,20241011,7800,59.10,20240530,6.10,N,000520,500,108 억,,785868,N,N,209,N,00,N
20250219,140108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12370,-220,5,-1.75,2199095840,177674,90.20,12510,12560,12300,16360,8820,12590,12377.13,3.62,0,-24990,12943,12766,12443,12266,11943,12855,12355,108,3770,500,9060,10,1,21691811,2683,113.49,1.43,12,0.82,109.00,8668.00,19500,20241011,-36.56,7740,20240206,59.82,15400,-19.68,20250108,12120,2.06,20250218,19500,-36.56,20241011,7800,58.59,20240530,6.10,N,000520,500,108 억,,785868,N,N,209,N,00,N
20250219,130108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12320,-270,5,-2.14,1853217540,149756,76.03,12510,12560,12300,16360,8820,12590,12374.91,3.62,0,-33199,12943,12766,12443,12266,11943,12855,12355,108,3770,500,9060,10,1,21691811,2672,113.03,1.42,12,0.69,109.00,8668.00,19500,20241011,-36.82,7740,20240206,59.17,15400,-20.00,20250108,12120,1.65,20250218,19500,-36.82,20241011,7800,57.95,20240530,6.10,N,000520,500,108 억,,785868,N,N,209,N,00,N
20250219,120108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12340,-250,5,-1.99,1572602330,126964,64.45,12510,12560,12300,16360,8820,12590,12386.20,3.62,0,-31275,12943,12766,12443,12266,11943,12855,12355,108,3770,500,9060,10,1,21691811,2677,113.21,1.42,12,0.59,109.00,8668.00,19500,20241011,-36.72,7740,20240206,59.43,15400,-19.87,20250108,12120,1.82,20250218,19500,-36.72,20241011,7800,58.21,20240530,6.10,N,000520,500,108 억,,785868,N,N,209,N,00,N
20250219,110108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12380,-210,5,-1.67,1334319560,107689,54.67,12510,12560,12300,16360,8820,12590,12390.48,3.62,0,-28521,12943,12766,12443,12266,11943,12855,12355,108,3770,500,9060,10,1,21691811,2685,113.58,1.43,12,0.50,109.00,8668.00,19500,20241011,-36.51,7740,20240206,59.95,15400,-19.61,20250108,12120,2.15,20250218,19500,-36.51,20241011,7800,58.72,20240530,6.10,N,000520,500,108 억,,785868,N,N,209,N,00,N
20250219,100108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12370,-220,5,-1.75,809060960,65154,33.08,12510,12560,12350,16360,8820,12590,12417.66,3.62,0,-21998,12943,12766,12443,12266,11943,12855,12355,108,3770,500,9060,10,1,21691811,2683,113.49,1.43,12,0.30,109.00,8668.00,19500,20241011,-36.56,7740,20240206,59.82,15400,-19.68,20250108,12120,2.06,20250218,19500,-36.56,20241011,7800,58.59,20240530,6.10,N,000520,500,108 억,,785868,N,N,209,N,00,N
20250219,090108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12400,-190,5,-1.51,64638190,5188,2.63,12510,12510,12400,16360,8820,12590,12459.05,3.62,0,-1338,12943,12766,12443,12266,11943,12855,12355,108,3770,500,9060,10,1,21691811,2690,113.76,1.43,12,0.02,109.00,8668.00,19500,20241011,-36.41,7740,20240206,60.21,15400,-19.48,20250108,12120,2.31,20250218,19500,-36.41,20241011,7800,58.97,20240530,6.10,N,000520,500,108 억,,785868,N,N,209,N,00,N
20250218,160108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12590,290,2,2.36,2412948540,194919,46.93,12250,12620,12120,15990,8610,12300,12378.88,3.68,0,-10519,12786,12542,12366,12122,11946,12455,12035,108,3690,500,8850,10,1,21691811,2731,115.50,1.45,12,0.90,109.00,8668.00,19500,20241011,-35.44,7720,20240205,63.08,15400,-18.25,20250108,12120,3.88,20250218,19500,-35.44,20241011,7800,61.41,20240530,6.06,N,000520,500,108 억,,798074,N,N,209,N,00,N
20250218,150108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12550,250,2,2.03,2214199850,179103,43.12,12250,12620,12120,15990,8610,12300,12362.72,3.68,0,-6909,12786,12542,12366,12122,11946,12455,12035,108,3690,500,8850,10,1,21691811,2722,115.14,1.45,12,0.83,109.00,8668.00,19500,20241011,-35.64,7720,20240205,62.56,15400,-18.51,20250108,12120,3.55,20250218,19500,-35.64,20241011,7800,60.90,20240530,6.06,N,000520,500,108 억,,798074,N,N,1436,N,00,N
20250218,140108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12560,260,2,2.11,1958673380,158780,38.23,12250,12610,12120,15990,8610,12300,12335.77,3.68,0,405,12786,12542,12366,12122,11946,12455,12035,108,3690,500,8850,10,1,21691811,2724,115.23,1.45,12,0.73,109.00,8668.00,19500,20241011,-35.59,7720,20240205,62.69,15400,-18.44,20250108,12120,3.63,20250218,19500,-35.59,20241011,7800,61.03,20240530,6.06,N,000520,500,108 억,,798074,N,N,1436,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 160108 55 60.00 KOSPI 제약 N N N Y 60 N 12390 -200 5 -1.59 2579844170 208315 105.75 12510 12560 12300 16360 8820 12590 12384.33 3.62 0 -17141 12943 12766 12443 12266 11943 12855 12355 108 3770 500 9060 10 1 21691811 2688 113.67 1.43 12 0.96 109.00 8668.00 19500 20241011 -36.46 7740 20240206 60.08 15400 -19.55 20250108 12120 2.23 20250218 19500 -36.46 20241011 7800 58.85 20240530 6.10 N 000520 500 108 억 785868 N N 21 N 00 N
3 20250219 150109 55 60.00 KOSPI 제약 N N N Y 60 N 12410 -180 5 -1.43 2461853600 198809 100.93 12510 12560 12300 16360 8820 12590 12383.00 3.62 0 -17750 12943 12766 12443 12266 11943 12855 12355 108 3770 500 9060 10 1 21691811 2692 113.85 1.43 12 0.92 109.00 8668.00 19500 20241011 -36.36 7740 20240206 60.34 15400 -19.42 20250108 12120 2.39 20250218 19500 -36.36 20241011 7800 59.10 20240530 6.10 N 000520 500 108 억 785868 N N 209 N 00 N
4 20250219 140108 55 60.00 KOSPI 제약 N N N Y 60 N 12370 -220 5 -1.75 2199095840 177674 90.20 12510 12560 12300 16360 8820 12590 12377.13 3.62 0 -24990 12943 12766 12443 12266 11943 12855 12355 108 3770 500 9060 10 1 21691811 2683 113.49 1.43 12 0.82 109.00 8668.00 19500 20241011 -36.56 7740 20240206 59.82 15400 -19.68 20250108 12120 2.06 20250218 19500 -36.56 20241011 7800 58.59 20240530 6.10 N 000520 500 108 억 785868 N N 209 N 00 N
5 20250219 130108 55 60.00 KOSPI 제약 N N N Y 60 N 12320 -270 5 -2.14 1853217540 149756 76.03 12510 12560 12300 16360 8820 12590 12374.91 3.62 0 -33199 12943 12766 12443 12266 11943 12855 12355 108 3770 500 9060 10 1 21691811 2672 113.03 1.42 12 0.69 109.00 8668.00 19500 20241011 -36.82 7740 20240206 59.17 15400 -20.00 20250108 12120 1.65 20250218 19500 -36.82 20241011 7800 57.95 20240530 6.10 N 000520 500 108 억 785868 N N 209 N 00 N
6 20250219 120108 55 60.00 KOSPI 제약 N N N Y 60 N 12340 -250 5 -1.99 1572602330 126964 64.45 12510 12560 12300 16360 8820 12590 12386.20 3.62 0 -31275 12943 12766 12443 12266 11943 12855 12355 108 3770 500 9060 10 1 21691811 2677 113.21 1.42 12 0.59 109.00 8668.00 19500 20241011 -36.72 7740 20240206 59.43 15400 -19.87 20250108 12120 1.82 20250218 19500 -36.72 20241011 7800 58.21 20240530 6.10 N 000520 500 108 억 785868 N N 209 N 00 N
7 20250219 110108 55 60.00 KOSPI 제약 N N N Y 60 N 12380 -210 5 -1.67 1334319560 107689 54.67 12510 12560 12300 16360 8820 12590 12390.48 3.62 0 -28521 12943 12766 12443 12266 11943 12855 12355 108 3770 500 9060 10 1 21691811 2685 113.58 1.43 12 0.50 109.00 8668.00 19500 20241011 -36.51 7740 20240206 59.95 15400 -19.61 20250108 12120 2.15 20250218 19500 -36.51 20241011 7800 58.72 20240530 6.10 N 000520 500 108 억 785868 N N 209 N 00 N
8 20250219 100108 55 60.00 KOSPI 제약 N N N Y 60 N 12370 -220 5 -1.75 809060960 65154 33.08 12510 12560 12350 16360 8820 12590 12417.66 3.62 0 -21998 12943 12766 12443 12266 11943 12855 12355 108 3770 500 9060 10 1 21691811 2683 113.49 1.43 12 0.30 109.00 8668.00 19500 20241011 -36.56 7740 20240206 59.82 15400 -19.68 20250108 12120 2.06 20250218 19500 -36.56 20241011 7800 58.59 20240530 6.10 N 000520 500 108 억 785868 N N 209 N 00 N
9 20250219 090108 55 60.00 KOSPI 제약 N N N Y 60 N 12400 -190 5 -1.51 64638190 5188 2.63 12510 12510 12400 16360 8820 12590 12459.05 3.62 0 -1338 12943 12766 12443 12266 11943 12855 12355 108 3770 500 9060 10 1 21691811 2690 113.76 1.43 12 0.02 109.00 8668.00 19500 20241011 -36.41 7740 20240206 60.21 15400 -19.48 20250108 12120 2.31 20250218 19500 -36.41 20241011 7800 58.97 20240530 6.10 N 000520 500 108 억 785868 N N 209 N 00 N
10 20250218 160108 55 60.00 KOSPI 제약 N N N Y 60 N 12590 290 2 2.36 2412948540 194919 46.93 12250 12620 12120 15990 8610 12300 12378.88 3.68 0 -10519 12786 12542 12366 12122 11946 12455 12035 108 3690 500 8850 10 1 21691811 2731 115.50 1.45 12 0.90 109.00 8668.00 19500 20241011 -35.44 7720 20240205 63.08 15400 -18.25 20250108 12120 3.88 20250218 19500 -35.44 20241011 7800 61.41 20240530 6.06 N 000520 500 108 억 798074 N N 209 N 00 N
11 20250218 150108 55 60.00 KOSPI 제약 N N N Y 60 N 12550 250 2 2.03 2214199850 179103 43.12 12250 12620 12120 15990 8610 12300 12362.72 3.68 0 -6909 12786 12542 12366 12122 11946 12455 12035 108 3690 500 8850 10 1 21691811 2722 115.14 1.45 12 0.83 109.00 8668.00 19500 20241011 -35.64 7720 20240205 62.56 15400 -18.51 20250108 12120 3.55 20250218 19500 -35.64 20241011 7800 60.90 20240530 6.06 N 000520 500 108 억 798074 N N 1436 N 00 N
12 20250218 140108 55 60.00 KOSPI 제약 N N N Y 60 N 12560 260 2 2.11 1958673380 158780 38.23 12250 12610 12120 15990 8610 12300 12335.77 3.68 0 405 12786 12542 12366 12122 11946 12455 12035 108 3690 500 8850 10 1 21691811 2724 115.23 1.45 12 0.73 109.00 8668.00 19500 20241011 -35.59 7720 20240205 62.69 15400 -18.44 20250108 12120 3.63 20250218 19500 -35.59 20241011 7800 61.03 20240530 6.06 N 000520 500 108 억 798074 N N 1436 N 00 N