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
225220/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
20250219,161007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2670,-85,5,-3.09,130974895,47898,202.41,2755,2850,2660,3580,1930,2755,2734.45,0.29,0,-4728,3021,2887,2796,2662,2571,2842,2617,96,825,500,1920,5,1,19190021,512,-9.30,0.52,12,0.25,-287.00,5136.00,5140,20240819,-48.05,1980,20241209,34.85,3030,-11.88,20250211,2175,22.76,20250102,5140,-48.05,20240819,1980,34.85,20241209,2.97,N,225220,500,95 억,,56477,N,N,0,N,00,N
20250219,151010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2695,-60,5,-2.18,127966060,46777,197.67,2755,2850,2660,3580,1930,2755,2735.66,0.29,0,-4265,3021,2887,2796,2662,2571,2842,2617,96,825,500,1920,5,1,19190021,517,-9.39,0.52,12,0.24,-287.00,5136.00,5140,20240819,-47.57,1980,20241209,36.11,3030,-11.06,20250211,2175,23.91,20250102,5140,-47.57,20240819,1980,36.11,20241209,2.97,N,225220,500,95 억,,56477,N,N,0,N,00,N
20250219,141006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2735,-20,5,-0.73,102467120,37346,157.82,2755,2850,2700,3580,1930,2755,2743.72,0.29,0,-2858,3021,2887,2796,2662,2571,2842,2617,96,825,500,1920,5,1,19190021,525,-9.53,0.53,12,0.19,-287.00,5136.00,5140,20240819,-46.79,1980,20241209,38.13,3030,-9.74,20250211,2175,25.75,20250102,5140,-46.79,20240819,1980,38.13,20241209,2.97,N,225220,500,95 억,,56477,N,N,0,N,00,N
20250219,131008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2740,-15,5,-0.54,100673345,36688,155.04,2755,2850,2700,3580,1930,2755,2744.04,0.29,0,-2854,3021,2887,2796,2662,2571,2842,2617,96,825,500,1920,5,1,19190021,526,-9.55,0.53,12,0.19,-287.00,5136.00,5140,20240819,-46.69,1980,20241209,38.38,3030,-9.57,20250211,2175,25.98,20250102,5140,-46.69,20240819,1980,38.38,20241209,2.97,N,225220,500,95 억,,56477,N,N,0,N,00,N
20250219,121006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2735,-20,5,-0.73,86723335,31573,133.42,2755,2850,2700,3580,1930,2755,2746.76,0.29,0,-4698,3021,2887,2796,2662,2571,2842,2617,96,825,500,1920,5,1,19190021,525,-9.53,0.53,12,0.16,-287.00,5136.00,5140,20240819,-46.79,1980,20241209,38.13,3030,-9.74,20250211,2175,25.75,20250102,5140,-46.79,20240819,1980,38.13,20241209,2.97,N,225220,500,95 억,,56477,N,N,0,N,00,N
20250219,111008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2730,-25,5,-0.91,79475085,28911,122.17,2755,2850,2700,3580,1930,2755,2748.96,0.29,0,-3906,3021,2887,2796,2662,2571,2842,2617,96,825,500,1920,5,1,19190021,524,-9.51,0.53,12,0.15,-287.00,5136.00,5140,20240819,-46.89,1980,20241209,37.88,3030,-9.90,20250211,2175,25.52,20250102,5140,-46.89,20240819,1980,37.88,20241209,2.97,N,225220,500,95 억,,56477,N,N,0,N,00,N
20250219,101009,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2775,20,2,0.73,31438615,11402,48.18,2755,2850,2700,3580,1930,2755,2757.29,0.29,0,-1056,3021,2887,2796,2662,2571,2842,2617,96,825,500,1920,5,1,19190021,533,-9.67,0.54,12,0.06,-287.00,5136.00,5140,20240819,-46.01,1980,20241209,40.15,3030,-8.42,20250211,2175,27.59,20250102,5140,-46.01,20240819,1980,40.15,20241209,2.97,N,225220,500,95 억,,56477,N,N,0,N,00,N
20250219,091009,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,-30,5,-1.09,9633505,3497,14.78,2755,2850,2700,3580,1930,2755,2754.79,0.29,0,-533,3021,2887,2796,2662,2571,2842,2617,96,825,500,1920,5,1,19190021,523,-9.49,0.53,12,0.02,-287.00,5136.00,5140,20240819,-46.98,1980,20241209,37.63,3030,-10.07,20250211,2175,25.29,20250102,5140,-46.98,20240819,1980,37.63,20241209,2.97,N,225220,500,95 억,,56477,N,N,0,N,00,N
20250218,161004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2755,-55,5,-1.96,64929030,23564,108.18,2880,2930,2705,3650,1970,2810,2755.43,0.32,0,-4735,3026,2917,2841,2732,2656,2972,2787,96,840,500,1960,5,1,19190021,529,-9.60,0.54,12,0.12,-287.00,5136.00,5140,20240819,-46.40,1980,20241209,39.14,3030,-9.08,20250211,2175,26.67,20250102,5140,-46.40,20240819,1980,39.14,20241209,2.87,N,225220,500,95 억,,61218,N,N,0,N,00,N
20250218,151006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,-85,5,-3.02,61806205,22429,102.97,2880,2930,2705,3650,1970,2810,2755.64,0.32,0,-4500,3026,2917,2841,2732,2656,2972,2787,96,840,500,1960,5,1,19190021,523,-9.49,0.53,12,0.12,-287.00,5136.00,5140,20240819,-46.98,1980,20241209,37.63,3030,-10.07,20250211,2175,25.29,20250102,5140,-46.98,20240819,1980,37.63,20241209,2.87,N,225220,500,95 억,,61218,N,N,0,N,00,N
20250218,141007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2780,-30,5,-1.07,29604110,10653,48.91,2880,2930,2705,3650,1970,2810,2778.95,0.32,0,-4581,3026,2917,2841,2732,2656,2972,2787,96,840,500,1960,5,1,19190021,533,-9.69,0.54,12,0.06,-287.00,5136.00,5140,20240819,-45.91,1980,20241209,40.40,3030,-8.25,20250211,2175,27.82,20250102,5140,-45.91,20240819,1980,40.40,20241209,2.87,N,225220,500,95 억,,61218,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 20250219 161007 57 100.00 KOSDAQ 제약 N N N N N 2670 -85 5 -3.09 130974895 47898 202.41 2755 2850 2660 3580 1930 2755 2734.45 0.29 0 -4728 3021 2887 2796 2662 2571 2842 2617 96 825 500 1920 5 1 19190021 512 -9.30 0.52 12 0.25 -287.00 5136.00 5140 20240819 -48.05 1980 20241209 34.85 3030 -11.88 20250211 2175 22.76 20250102 5140 -48.05 20240819 1980 34.85 20241209 2.97 N 225220 500 95 억 56477 N N 0 N 00 N
3 20250219 151010 57 100.00 KOSDAQ 제약 N N N N N 2695 -60 5 -2.18 127966060 46777 197.67 2755 2850 2660 3580 1930 2755 2735.66 0.29 0 -4265 3021 2887 2796 2662 2571 2842 2617 96 825 500 1920 5 1 19190021 517 -9.39 0.52 12 0.24 -287.00 5136.00 5140 20240819 -47.57 1980 20241209 36.11 3030 -11.06 20250211 2175 23.91 20250102 5140 -47.57 20240819 1980 36.11 20241209 2.97 N 225220 500 95 억 56477 N N 0 N 00 N
4 20250219 141006 57 100.00 KOSDAQ 제약 N N N N N 2735 -20 5 -0.73 102467120 37346 157.82 2755 2850 2700 3580 1930 2755 2743.72 0.29 0 -2858 3021 2887 2796 2662 2571 2842 2617 96 825 500 1920 5 1 19190021 525 -9.53 0.53 12 0.19 -287.00 5136.00 5140 20240819 -46.79 1980 20241209 38.13 3030 -9.74 20250211 2175 25.75 20250102 5140 -46.79 20240819 1980 38.13 20241209 2.97 N 225220 500 95 억 56477 N N 0 N 00 N
5 20250219 131008 57 100.00 KOSDAQ 제약 N N N N N 2740 -15 5 -0.54 100673345 36688 155.04 2755 2850 2700 3580 1930 2755 2744.04 0.29 0 -2854 3021 2887 2796 2662 2571 2842 2617 96 825 500 1920 5 1 19190021 526 -9.55 0.53 12 0.19 -287.00 5136.00 5140 20240819 -46.69 1980 20241209 38.38 3030 -9.57 20250211 2175 25.98 20250102 5140 -46.69 20240819 1980 38.38 20241209 2.97 N 225220 500 95 억 56477 N N 0 N 00 N
6 20250219 121006 57 100.00 KOSDAQ 제약 N N N N N 2735 -20 5 -0.73 86723335 31573 133.42 2755 2850 2700 3580 1930 2755 2746.76 0.29 0 -4698 3021 2887 2796 2662 2571 2842 2617 96 825 500 1920 5 1 19190021 525 -9.53 0.53 12 0.16 -287.00 5136.00 5140 20240819 -46.79 1980 20241209 38.13 3030 -9.74 20250211 2175 25.75 20250102 5140 -46.79 20240819 1980 38.13 20241209 2.97 N 225220 500 95 억 56477 N N 0 N 00 N
7 20250219 111008 57 100.00 KOSDAQ 제약 N N N N N 2730 -25 5 -0.91 79475085 28911 122.17 2755 2850 2700 3580 1930 2755 2748.96 0.29 0 -3906 3021 2887 2796 2662 2571 2842 2617 96 825 500 1920 5 1 19190021 524 -9.51 0.53 12 0.15 -287.00 5136.00 5140 20240819 -46.89 1980 20241209 37.88 3030 -9.90 20250211 2175 25.52 20250102 5140 -46.89 20240819 1980 37.88 20241209 2.97 N 225220 500 95 억 56477 N N 0 N 00 N
8 20250219 101009 57 100.00 KOSDAQ 제약 N N N N N 2775 20 2 0.73 31438615 11402 48.18 2755 2850 2700 3580 1930 2755 2757.29 0.29 0 -1056 3021 2887 2796 2662 2571 2842 2617 96 825 500 1920 5 1 19190021 533 -9.67 0.54 12 0.06 -287.00 5136.00 5140 20240819 -46.01 1980 20241209 40.15 3030 -8.42 20250211 2175 27.59 20250102 5140 -46.01 20240819 1980 40.15 20241209 2.97 N 225220 500 95 억 56477 N N 0 N 00 N
9 20250219 091009 57 100.00 KOSDAQ 제약 N N N N N 2725 -30 5 -1.09 9633505 3497 14.78 2755 2850 2700 3580 1930 2755 2754.79 0.29 0 -533 3021 2887 2796 2662 2571 2842 2617 96 825 500 1920 5 1 19190021 523 -9.49 0.53 12 0.02 -287.00 5136.00 5140 20240819 -46.98 1980 20241209 37.63 3030 -10.07 20250211 2175 25.29 20250102 5140 -46.98 20240819 1980 37.63 20241209 2.97 N 225220 500 95 억 56477 N N 0 N 00 N
10 20250218 161004 57 100.00 KOSDAQ 제약 N N N N N 2755 -55 5 -1.96 64929030 23564 108.18 2880 2930 2705 3650 1970 2810 2755.43 0.32 0 -4735 3026 2917 2841 2732 2656 2972 2787 96 840 500 1960 5 1 19190021 529 -9.60 0.54 12 0.12 -287.00 5136.00 5140 20240819 -46.40 1980 20241209 39.14 3030 -9.08 20250211 2175 26.67 20250102 5140 -46.40 20240819 1980 39.14 20241209 2.87 N 225220 500 95 억 61218 N N 0 N 00 N
11 20250218 151006 57 100.00 KOSDAQ 제약 N N N N N 2725 -85 5 -3.02 61806205 22429 102.97 2880 2930 2705 3650 1970 2810 2755.64 0.32 0 -4500 3026 2917 2841 2732 2656 2972 2787 96 840 500 1960 5 1 19190021 523 -9.49 0.53 12 0.12 -287.00 5136.00 5140 20240819 -46.98 1980 20241209 37.63 3030 -10.07 20250211 2175 25.29 20250102 5140 -46.98 20240819 1980 37.63 20241209 2.87 N 225220 500 95 억 61218 N N 0 N 00 N
12 20250218 141007 57 100.00 KOSDAQ 제약 N N N N N 2780 -30 5 -1.07 29604110 10653 48.91 2880 2930 2705 3650 1970 2810 2778.95 0.32 0 -4581 3026 2917 2841 2732 2656 2972 2787 96 840 500 1960 5 1 19190021 533 -9.69 0.54 12 0.06 -287.00 5136.00 5140 20240819 -45.91 1980 20241209 40.40 3030 -8.25 20250211 2175 27.82 20250102 5140 -45.91 20240819 1980 40.40 20241209 2.87 N 225220 500 95 억 61218 N N 0 N 00 N