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
131030/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
20250219,160834,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6600,-70,5,-1.05,398896890,60174,74.74,6650,6700,6510,8670,4670,6670,6629.14,1.11,0,425,6870,6770,6670,6570,6470,6720,6520,83,2000,500,4260,10,1,16153162,1066,9.91,0.76,12,0.37,666.00,8680.00,10430,20240710,-36.72,4855,20241210,35.94,7860,-16.03,20250205,5860,12.63,20250102,10430,-36.72,20240710,4855,35.94,20241210,8.66,N,131030,500,82 억,,179523,N,N,49,N,00,N
20250219,150837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6630,-40,5,-0.60,314144020,47351,58.81,6650,6700,6510,8670,4670,6670,6634.37,1.11,0,2717,6870,6770,6670,6570,6470,6720,6520,83,2000,500,4260,10,1,16153162,1071,9.95,0.76,12,0.29,666.00,8680.00,10430,20240710,-36.43,4855,20241210,36.56,7860,-15.65,20250205,5860,13.14,20250102,10430,-36.43,20240710,4855,36.56,20241210,8.66,N,131030,500,82 억,,179523,N,N,49,N,00,N
20250219,140833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6650,-20,5,-0.30,285417230,43018,53.43,6650,6700,6510,8670,4670,6670,6634.83,1.11,0,3080,6870,6770,6670,6570,6470,6720,6520,83,2000,500,4260,10,1,16153162,1074,9.98,0.77,12,0.27,666.00,8680.00,10430,20240710,-36.24,4855,20241210,36.97,7860,-15.39,20250205,5860,13.48,20250102,10430,-36.24,20240710,4855,36.97,20241210,8.66,N,131030,500,82 억,,179523,N,N,49,N,00,N
20250219,130835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6650,-20,5,-0.30,268107390,40412,50.19,6650,6700,6510,8670,4670,6670,6634.35,1.11,0,3472,6870,6770,6670,6570,6470,6720,6520,83,2000,500,4260,10,1,16153162,1074,9.98,0.77,12,0.25,666.00,8680.00,10430,20240710,-36.24,4855,20241210,36.97,7860,-15.39,20250205,5860,13.48,20250102,10430,-36.24,20240710,4855,36.97,20241210,8.66,N,131030,500,82 억,,179523,N,N,49,N,00,N
20250219,120833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6680,10,2,0.15,248641430,37485,46.56,6650,6700,6510,8670,4670,6670,6633.09,1.11,0,4288,6870,6770,6670,6570,6470,6720,6520,83,2000,500,4260,10,1,16153162,1079,10.03,0.77,12,0.23,666.00,8680.00,10430,20240710,-35.95,4855,20241210,37.59,7860,-15.01,20250205,5860,13.99,20250102,10430,-35.95,20240710,4855,37.59,20241210,8.66,N,131030,500,82 억,,179523,N,N,49,N,00,N
20250219,110835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6640,-30,5,-0.45,235379380,35499,44.09,6650,6700,6510,8670,4670,6670,6630.59,1.11,0,4247,6870,6770,6670,6570,6470,6720,6520,83,2000,500,4260,10,1,16153162,1073,9.97,0.76,12,0.22,666.00,8680.00,10430,20240710,-36.34,4855,20241210,36.77,7860,-15.52,20250205,5860,13.31,20250102,10430,-36.34,20240710,4855,36.77,20241210,8.66,N,131030,500,82 억,,179523,N,N,49,N,00,N
20250219,100835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6640,-30,5,-0.45,192943640,29125,36.17,6650,6690,6510,8670,4670,6670,6624.67,1.11,0,1054,6870,6770,6670,6570,6470,6720,6520,83,2000,500,4260,10,1,16153162,1073,9.97,0.76,12,0.18,666.00,8680.00,10430,20240710,-36.34,4855,20241210,36.77,7860,-15.52,20250205,5860,13.31,20250102,10430,-36.34,20240710,4855,36.77,20241210,8.66,N,131030,500,82 억,,179523,N,N,49,N,00,N
20250219,090836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6690,20,2,0.30,41550330,6249,7.76,6650,6690,6610,8670,4670,6670,6649.12,1.11,0,-2690,6870,6770,6670,6570,6470,6720,6520,83,2000,500,4260,10,1,16153162,1081,10.05,0.77,12,0.04,666.00,8680.00,10430,20240710,-35.86,4855,20241210,37.80,7860,-14.89,20250205,5860,14.16,20250102,10430,-35.86,20240710,4855,37.80,20241210,8.66,N,131030,500,82 억,,179523,N,N,49,N,00,N
20250218,160832,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6670,-80,5,-1.19,532448680,80113,141.94,6770,6770,6570,8770,4730,6750,6646.20,1.13,0,-3438,6856,6802,6716,6662,6576,6830,6690,83,2020,500,4320,10,1,16153162,1077,10.02,0.77,12,0.50,666.00,8680.00,10430,20240710,-36.05,4855,20241210,37.38,7860,-15.14,20250205,5860,13.82,20250102,10430,-36.05,20240710,4855,37.38,20241210,8.70,N,131030,500,82 억,,182934,N,N,49,N,00,N
20250218,150834,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6670,-80,5,-1.19,488185010,73452,130.14,6770,6770,6570,8770,4730,6750,6646.31,1.13,0,-3296,6856,6802,6716,6662,6576,6830,6690,83,2020,500,4320,10,1,16153162,1077,10.02,0.77,12,0.45,666.00,8680.00,10430,20240710,-36.05,4855,20241210,37.38,7860,-15.14,20250205,5860,13.82,20250102,10430,-36.05,20240710,4855,37.38,20241210,8.70,N,131030,500,82 억,,182934,N,N,1,N,00,N
20250218,140835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6630,-120,5,-1.78,409774080,61622,109.18,6770,6770,6570,8770,4730,6750,6649.80,1.13,0,-4184,6856,6802,6716,6662,6576,6830,6690,83,2020,500,4320,10,1,16153162,1071,9.95,0.76,12,0.38,666.00,8680.00,10430,20240710,-36.43,4855,20241210,36.56,7860,-15.65,20250205,5860,13.14,20250102,10430,-36.43,20240710,4855,36.56,20241210,8.70,N,131030,500,82 억,,182934,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 20250219 160834 57 100.00 KOSDAQ 제약 N N N N N 6600 -70 5 -1.05 398896890 60174 74.74 6650 6700 6510 8670 4670 6670 6629.14 1.11 0 425 6870 6770 6670 6570 6470 6720 6520 83 2000 500 4260 10 1 16153162 1066 9.91 0.76 12 0.37 666.00 8680.00 10430 20240710 -36.72 4855 20241210 35.94 7860 -16.03 20250205 5860 12.63 20250102 10430 -36.72 20240710 4855 35.94 20241210 8.66 N 131030 500 82 억 179523 N N 49 N 00 N
3 20250219 150837 57 100.00 KOSDAQ 제약 N N N N N 6630 -40 5 -0.60 314144020 47351 58.81 6650 6700 6510 8670 4670 6670 6634.37 1.11 0 2717 6870 6770 6670 6570 6470 6720 6520 83 2000 500 4260 10 1 16153162 1071 9.95 0.76 12 0.29 666.00 8680.00 10430 20240710 -36.43 4855 20241210 36.56 7860 -15.65 20250205 5860 13.14 20250102 10430 -36.43 20240710 4855 36.56 20241210 8.66 N 131030 500 82 억 179523 N N 49 N 00 N
4 20250219 140833 57 100.00 KOSDAQ 제약 N N N N N 6650 -20 5 -0.30 285417230 43018 53.43 6650 6700 6510 8670 4670 6670 6634.83 1.11 0 3080 6870 6770 6670 6570 6470 6720 6520 83 2000 500 4260 10 1 16153162 1074 9.98 0.77 12 0.27 666.00 8680.00 10430 20240710 -36.24 4855 20241210 36.97 7860 -15.39 20250205 5860 13.48 20250102 10430 -36.24 20240710 4855 36.97 20241210 8.66 N 131030 500 82 억 179523 N N 49 N 00 N
5 20250219 130835 57 100.00 KOSDAQ 제약 N N N N N 6650 -20 5 -0.30 268107390 40412 50.19 6650 6700 6510 8670 4670 6670 6634.35 1.11 0 3472 6870 6770 6670 6570 6470 6720 6520 83 2000 500 4260 10 1 16153162 1074 9.98 0.77 12 0.25 666.00 8680.00 10430 20240710 -36.24 4855 20241210 36.97 7860 -15.39 20250205 5860 13.48 20250102 10430 -36.24 20240710 4855 36.97 20241210 8.66 N 131030 500 82 억 179523 N N 49 N 00 N
6 20250219 120833 57 100.00 KOSDAQ 제약 N N N N N 6680 10 2 0.15 248641430 37485 46.56 6650 6700 6510 8670 4670 6670 6633.09 1.11 0 4288 6870 6770 6670 6570 6470 6720 6520 83 2000 500 4260 10 1 16153162 1079 10.03 0.77 12 0.23 666.00 8680.00 10430 20240710 -35.95 4855 20241210 37.59 7860 -15.01 20250205 5860 13.99 20250102 10430 -35.95 20240710 4855 37.59 20241210 8.66 N 131030 500 82 억 179523 N N 49 N 00 N
7 20250219 110835 57 100.00 KOSDAQ 제약 N N N N N 6640 -30 5 -0.45 235379380 35499 44.09 6650 6700 6510 8670 4670 6670 6630.59 1.11 0 4247 6870 6770 6670 6570 6470 6720 6520 83 2000 500 4260 10 1 16153162 1073 9.97 0.76 12 0.22 666.00 8680.00 10430 20240710 -36.34 4855 20241210 36.77 7860 -15.52 20250205 5860 13.31 20250102 10430 -36.34 20240710 4855 36.77 20241210 8.66 N 131030 500 82 억 179523 N N 49 N 00 N
8 20250219 100835 57 100.00 KOSDAQ 제약 N N N N N 6640 -30 5 -0.45 192943640 29125 36.17 6650 6690 6510 8670 4670 6670 6624.67 1.11 0 1054 6870 6770 6670 6570 6470 6720 6520 83 2000 500 4260 10 1 16153162 1073 9.97 0.76 12 0.18 666.00 8680.00 10430 20240710 -36.34 4855 20241210 36.77 7860 -15.52 20250205 5860 13.31 20250102 10430 -36.34 20240710 4855 36.77 20241210 8.66 N 131030 500 82 억 179523 N N 49 N 00 N
9 20250219 090836 57 100.00 KOSDAQ 제약 N N N N N 6690 20 2 0.30 41550330 6249 7.76 6650 6690 6610 8670 4670 6670 6649.12 1.11 0 -2690 6870 6770 6670 6570 6470 6720 6520 83 2000 500 4260 10 1 16153162 1081 10.05 0.77 12 0.04 666.00 8680.00 10430 20240710 -35.86 4855 20241210 37.80 7860 -14.89 20250205 5860 14.16 20250102 10430 -35.86 20240710 4855 37.80 20241210 8.66 N 131030 500 82 억 179523 N N 49 N 00 N
10 20250218 160832 57 100.00 KOSDAQ 제약 N N N N N 6670 -80 5 -1.19 532448680 80113 141.94 6770 6770 6570 8770 4730 6750 6646.20 1.13 0 -3438 6856 6802 6716 6662 6576 6830 6690 83 2020 500 4320 10 1 16153162 1077 10.02 0.77 12 0.50 666.00 8680.00 10430 20240710 -36.05 4855 20241210 37.38 7860 -15.14 20250205 5860 13.82 20250102 10430 -36.05 20240710 4855 37.38 20241210 8.70 N 131030 500 82 억 182934 N N 49 N 00 N
11 20250218 150834 57 100.00 KOSDAQ 제약 N N N N N 6670 -80 5 -1.19 488185010 73452 130.14 6770 6770 6570 8770 4730 6750 6646.31 1.13 0 -3296 6856 6802 6716 6662 6576 6830 6690 83 2020 500 4320 10 1 16153162 1077 10.02 0.77 12 0.45 666.00 8680.00 10430 20240710 -36.05 4855 20241210 37.38 7860 -15.14 20250205 5860 13.82 20250102 10430 -36.05 20240710 4855 37.38 20241210 8.70 N 131030 500 82 억 182934 N N 1 N 00 N
12 20250218 140835 57 100.00 KOSDAQ 제약 N N N N N 6630 -120 5 -1.78 409774080 61622 109.18 6770 6770 6570 8770 4730 6750 6649.80 1.13 0 -4184 6856 6802 6716 6662 6576 6830 6690 83 2020 500 4320 10 1 16153162 1071 9.95 0.76 12 0.38 666.00 8680.00 10430 20240710 -36.43 4855 20241210 36.56 7860 -15.65 20250205 5860 13.14 20250102 10430 -36.43 20240710 4855 36.56 20241210 8.70 N 131030 500 82 억 182934 N N 1 N 00 N