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
217730/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
20250219,160957,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2180,-5,5,-0.23,1275354805,573268,192.15,2185,2295,2170,2840,1530,2185,2224.73,0.94,0,-30014,2271,2227,2201,2157,2131,2215,2145,280,655,500,1480,5,1,56054149,1222,-4.32,2.54,12,1.02,-505.00,857.00,3920,20240610,-44.39,1388,20240909,57.06,2335,-6.64,20250113,1937,12.55,20250203,3920,-44.39,20240610,1388,57.06,20240909,1.00,N,217730,500,280 억,,528913,N,N,0,N,00,N
20250219,151001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2195,10,2,0.46,1232002855,553427,185.50,2185,2295,2170,2840,1530,2185,2226.13,0.94,0,-28840,2271,2227,2201,2157,2131,2215,2145,280,655,500,1480,5,1,56054149,1230,-4.35,2.56,12,0.99,-505.00,857.00,3920,20240610,-44.01,1388,20240909,58.14,2335,-6.00,20250113,1937,13.32,20250203,3920,-44.01,20240610,1388,58.14,20240909,1.00,N,217730,500,280 억,,528913,N,N,0,N,00,N
20250219,140957,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2200,15,2,0.69,988476765,444252,148.90,2185,2295,2170,2840,1530,2185,2225.04,0.94,0,-42453,2271,2227,2201,2157,2131,2215,2145,280,655,500,1480,5,1,56054149,1233,-4.36,2.57,12,0.79,-505.00,857.00,3920,20240610,-43.88,1388,20240909,58.50,2335,-5.78,20250113,1937,13.58,20250203,3920,-43.88,20240610,1388,58.50,20240909,1.00,N,217730,500,280 억,,528913,N,N,0,N,00,N
20250219,130958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2200,15,2,0.69,881428155,395774,132.66,2185,2295,2170,2840,1530,2185,2227.10,0.94,0,-37946,2271,2227,2201,2157,2131,2215,2145,280,655,500,1480,5,1,56054149,1233,-4.36,2.57,12,0.71,-505.00,857.00,3920,20240610,-43.88,1388,20240909,58.50,2335,-5.78,20250113,1937,13.58,20250203,3920,-43.88,20240610,1388,58.50,20240909,1.00,N,217730,500,280 억,,528913,N,N,0,N,00,N
20250219,120957,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2210,25,2,1.14,728849175,326118,109.31,2185,2295,2180,2840,1530,2185,2234.92,0.94,0,-9564,2271,2227,2201,2157,2131,2215,2145,280,655,500,1480,5,1,56054149,1239,-4.38,2.58,12,0.58,-505.00,857.00,3920,20240610,-43.62,1388,20240909,59.22,2335,-5.35,20250113,1937,14.09,20250203,3920,-43.62,20240610,1388,59.22,20240909,1.00,N,217730,500,280 억,,528913,N,N,0,N,00,N
20250219,110958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2230,45,2,2.06,684401340,305972,102.56,2185,2295,2180,2840,1530,2185,2236.81,0.94,0,-6133,2271,2227,2201,2157,2131,2215,2145,280,655,500,1480,5,1,56054149,1250,-4.42,2.60,12,0.55,-505.00,857.00,3920,20240610,-43.11,1388,20240909,60.66,2335,-4.50,20250113,1937,15.13,20250203,3920,-43.11,20240610,1388,60.66,20240909,1.00,N,217730,500,280 억,,528913,N,N,0,N,00,N
20250219,100959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2210,25,2,1.14,613286830,273971,91.83,2185,2295,2180,2840,1530,2185,2238.51,0.94,0,-2469,2271,2227,2201,2157,2131,2215,2145,280,655,500,1480,5,1,56054149,1239,-4.38,2.58,12,0.49,-505.00,857.00,3920,20240610,-43.62,1388,20240909,59.22,2335,-5.35,20250113,1937,14.09,20250203,3920,-43.62,20240610,1388,59.22,20240909,1.00,N,217730,500,280 억,,528913,N,N,0,N,00,N
20250219,090959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2185,0,3,0.00,134277720,60658,20.33,2185,2270,2180,2840,1530,2185,2213.69,0.94,0,8919,2271,2227,2201,2157,2131,2215,2145,280,655,500,1480,5,1,56054149,1225,-4.33,2.55,12,0.11,-505.00,857.00,3920,20240610,-44.26,1388,20240909,57.42,2335,-6.42,20250113,1937,12.80,20250203,3920,-44.26,20240610,1388,57.42,20240909,1.00,N,217730,500,280 억,,528913,N,N,0,N,00,N
20250218,160955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2185,-25,5,-1.13,654183115,297490,64.04,2245,2245,2175,2870,1550,2210,2199.03,1.01,0,-42638,2336,2272,2181,2117,2026,2305,2150,280,660,500,1500,5,1,56054149,1225,-4.33,2.55,12,0.53,-505.00,857.00,3920,20240610,-44.26,1388,20240909,57.42,2335,-6.42,20250113,1937,12.80,20250203,3920,-44.26,20240610,1388,57.42,20240909,1.00,N,217730,500,280 억,,567553,N,N,535,N,00,N
20250218,150957,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2185,-25,5,-1.13,615646430,279862,60.24,2245,2245,2175,2870,1550,2210,2199.82,1.01,0,-45827,2336,2272,2181,2117,2026,2305,2150,280,660,500,1500,5,1,56054149,1225,-4.33,2.55,12,0.50,-505.00,857.00,3920,20240610,-44.26,1388,20240909,57.42,2335,-6.42,20250113,1937,12.80,20250203,3920,-44.26,20240610,1388,57.42,20240909,1.00,N,217730,500,280 억,,567553,N,N,535,N,00,N
20250218,140957,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2210,0,3,0.00,570496465,259288,55.82,2245,2245,2175,2870,1550,2210,2200.24,1.01,0,-48314,2336,2272,2181,2117,2026,2305,2150,280,660,500,1500,5,1,56054149,1239,-4.38,2.58,12,0.46,-505.00,857.00,3920,20240610,-43.62,1388,20240909,59.22,2335,-5.35,20250113,1937,14.09,20250203,3920,-43.62,20240610,1388,59.22,20240909,1.00,N,217730,500,280 억,,567553,N,N,535,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 160957 57 100.00 KOSDAQ 제약 N N N N N 2180 -5 5 -0.23 1275354805 573268 192.15 2185 2295 2170 2840 1530 2185 2224.73 0.94 0 -30014 2271 2227 2201 2157 2131 2215 2145 280 655 500 1480 5 1 56054149 1222 -4.32 2.54 12 1.02 -505.00 857.00 3920 20240610 -44.39 1388 20240909 57.06 2335 -6.64 20250113 1937 12.55 20250203 3920 -44.39 20240610 1388 57.06 20240909 1.00 N 217730 500 280 억 528913 N N 0 N 00 N
3 20250219 151001 57 100.00 KOSDAQ 제약 N N N N N 2195 10 2 0.46 1232002855 553427 185.50 2185 2295 2170 2840 1530 2185 2226.13 0.94 0 -28840 2271 2227 2201 2157 2131 2215 2145 280 655 500 1480 5 1 56054149 1230 -4.35 2.56 12 0.99 -505.00 857.00 3920 20240610 -44.01 1388 20240909 58.14 2335 -6.00 20250113 1937 13.32 20250203 3920 -44.01 20240610 1388 58.14 20240909 1.00 N 217730 500 280 억 528913 N N 0 N 00 N
4 20250219 140957 57 100.00 KOSDAQ 제약 N N N N N 2200 15 2 0.69 988476765 444252 148.90 2185 2295 2170 2840 1530 2185 2225.04 0.94 0 -42453 2271 2227 2201 2157 2131 2215 2145 280 655 500 1480 5 1 56054149 1233 -4.36 2.57 12 0.79 -505.00 857.00 3920 20240610 -43.88 1388 20240909 58.50 2335 -5.78 20250113 1937 13.58 20250203 3920 -43.88 20240610 1388 58.50 20240909 1.00 N 217730 500 280 억 528913 N N 0 N 00 N
5 20250219 130958 57 100.00 KOSDAQ 제약 N N N N N 2200 15 2 0.69 881428155 395774 132.66 2185 2295 2170 2840 1530 2185 2227.10 0.94 0 -37946 2271 2227 2201 2157 2131 2215 2145 280 655 500 1480 5 1 56054149 1233 -4.36 2.57 12 0.71 -505.00 857.00 3920 20240610 -43.88 1388 20240909 58.50 2335 -5.78 20250113 1937 13.58 20250203 3920 -43.88 20240610 1388 58.50 20240909 1.00 N 217730 500 280 억 528913 N N 0 N 00 N
6 20250219 120957 57 100.00 KOSDAQ 제약 N N N N N 2210 25 2 1.14 728849175 326118 109.31 2185 2295 2180 2840 1530 2185 2234.92 0.94 0 -9564 2271 2227 2201 2157 2131 2215 2145 280 655 500 1480 5 1 56054149 1239 -4.38 2.58 12 0.58 -505.00 857.00 3920 20240610 -43.62 1388 20240909 59.22 2335 -5.35 20250113 1937 14.09 20250203 3920 -43.62 20240610 1388 59.22 20240909 1.00 N 217730 500 280 억 528913 N N 0 N 00 N
7 20250219 110958 57 100.00 KOSDAQ 제약 N N N N N 2230 45 2 2.06 684401340 305972 102.56 2185 2295 2180 2840 1530 2185 2236.81 0.94 0 -6133 2271 2227 2201 2157 2131 2215 2145 280 655 500 1480 5 1 56054149 1250 -4.42 2.60 12 0.55 -505.00 857.00 3920 20240610 -43.11 1388 20240909 60.66 2335 -4.50 20250113 1937 15.13 20250203 3920 -43.11 20240610 1388 60.66 20240909 1.00 N 217730 500 280 억 528913 N N 0 N 00 N
8 20250219 100959 57 100.00 KOSDAQ 제약 N N N N N 2210 25 2 1.14 613286830 273971 91.83 2185 2295 2180 2840 1530 2185 2238.51 0.94 0 -2469 2271 2227 2201 2157 2131 2215 2145 280 655 500 1480 5 1 56054149 1239 -4.38 2.58 12 0.49 -505.00 857.00 3920 20240610 -43.62 1388 20240909 59.22 2335 -5.35 20250113 1937 14.09 20250203 3920 -43.62 20240610 1388 59.22 20240909 1.00 N 217730 500 280 억 528913 N N 0 N 00 N
9 20250219 090959 57 100.00 KOSDAQ 제약 N N N N N 2185 0 3 0.00 134277720 60658 20.33 2185 2270 2180 2840 1530 2185 2213.69 0.94 0 8919 2271 2227 2201 2157 2131 2215 2145 280 655 500 1480 5 1 56054149 1225 -4.33 2.55 12 0.11 -505.00 857.00 3920 20240610 -44.26 1388 20240909 57.42 2335 -6.42 20250113 1937 12.80 20250203 3920 -44.26 20240610 1388 57.42 20240909 1.00 N 217730 500 280 억 528913 N N 0 N 00 N
10 20250218 160955 57 100.00 KOSDAQ 제약 N N N N N 2185 -25 5 -1.13 654183115 297490 64.04 2245 2245 2175 2870 1550 2210 2199.03 1.01 0 -42638 2336 2272 2181 2117 2026 2305 2150 280 660 500 1500 5 1 56054149 1225 -4.33 2.55 12 0.53 -505.00 857.00 3920 20240610 -44.26 1388 20240909 57.42 2335 -6.42 20250113 1937 12.80 20250203 3920 -44.26 20240610 1388 57.42 20240909 1.00 N 217730 500 280 억 567553 N N 535 N 00 N
11 20250218 150957 57 100.00 KOSDAQ 제약 N N N N N 2185 -25 5 -1.13 615646430 279862 60.24 2245 2245 2175 2870 1550 2210 2199.82 1.01 0 -45827 2336 2272 2181 2117 2026 2305 2150 280 660 500 1500 5 1 56054149 1225 -4.33 2.55 12 0.50 -505.00 857.00 3920 20240610 -44.26 1388 20240909 57.42 2335 -6.42 20250113 1937 12.80 20250203 3920 -44.26 20240610 1388 57.42 20240909 1.00 N 217730 500 280 억 567553 N N 535 N 00 N
12 20250218 140957 57 100.00 KOSDAQ 제약 N N N N N 2210 0 3 0.00 570496465 259288 55.82 2245 2245 2175 2870 1550 2210 2200.24 1.01 0 -48314 2336 2272 2181 2117 2026 2305 2150 280 660 500 1500 5 1 56054149 1239 -4.38 2.58 12 0.46 -505.00 857.00 3920 20240610 -43.62 1388 20240909 59.22 2335 -5.35 20250113 1937 14.09 20250203 3920 -43.62 20240610 1388 59.22 20240909 1.00 N 217730 500 280 억 567553 N N 535 N 00 N