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
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
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
20250218,130954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2180,-30,5,-1.36,506369895,230096,49.53,2245,2245,2175,2870,1550,2210,2200.69,1.01,0,-35921,2336,2272,2181,2117,2026,2305,2150,280,660,500,1500,5,1,56054149,1222,-4.32,2.54,12,0.41,-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,,567553,N,N,535,N,00,N
20250218,120957,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2180,-30,5,-1.36,452228350,205330,44.20,2245,2245,2175,2870,1550,2210,2202.44,1.01,0,-31714,2336,2272,2181,2117,2026,2305,2150,280,660,500,1500,5,1,56054149,1222,-4.32,2.54,12,0.37,-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,,567553,N,N,535,N,00,N
20250218,110954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2195,-15,5,-0.68,396761350,179930,38.73,2245,2245,2180,2870,1550,2210,2205.09,1.01,0,-27173,2336,2272,2181,2117,2026,2305,2150,280,660,500,1500,5,1,56054149,1230,-4.35,2.56,12,0.32,-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,,567553,N,N,535,N,00,N
20250218,100954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2230,20,2,0.90,279997200,126612,27.26,2245,2245,2180,2870,1550,2210,2211.46,1.01,0,-10303,2336,2272,2181,2117,2026,2305,2150,280,660,500,1500,5,1,56054149,1250,-4.42,2.60,12,0.23,-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,,567553,N,N,535,N,00,N
20250218,090958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2195,-15,5,-0.68,106786255,48283,10.39,2245,2245,2195,2870,1550,2210,2211.68,1.01,0,-5398,2336,2272,2181,2117,2026,2305,2150,280,660,500,1500,5,1,56054149,1230,-4.35,2.56,12,0.09,-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,,567553,N,N,535,N,00,N
20250217,160954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2210,110,2,5.24,1013652450,463242,188.62,2100,2245,2090,2730,1470,2100,2188.15,0.85,0,90849,2186,2142,2096,2052,2006,2165,2075,280,630,500,1420,5,1,56054149,1239,-4.38,2.58,12,0.83,-505.00,857.00,3920,20240610,-43.62,1388,20240909,59.22,2335,-5.35,20250113,1937,14.09,20250203,3920,-43.62,20240610,1388,59.22,20240909,1.02,N,217730,500,280 억,,477929,N,N,535,N,00,N
20250217,150953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2210,110,2,5.24,976131515,446240,181.70,2100,2245,2090,2730,1470,2100,2187.46,0.85,0,85110,2186,2142,2096,2052,2006,2165,2075,280,630,500,1420,5,1,56054149,1239,-4.38,2.58,12,0.80,-505.00,857.00,3920,20240610,-43.62,1388,20240909,59.22,2335,-5.35,20250113,1937,14.09,20250203,3920,-43.62,20240610,1388,59.22,20240909,1.02,N,217730,500,280 억,,477929,N,N,0,N,00,N
20250217,140951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2205,105,2,5.00,818328170,374646,152.54,2100,2245,2090,2730,1470,2100,2184.27,0.85,0,76074,2186,2142,2096,2052,2006,2165,2075,280,630,500,1420,5,1,56054149,1236,-4.37,2.57,12,0.67,-505.00,857.00,3920,20240610,-43.75,1388,20240909,58.86,2335,-5.57,20250113,1937,13.84,20250203,3920,-43.75,20240610,1388,58.86,20240909,1.02,N,217730,500,280 억,,477929,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 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
3 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
4 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
5 20250218 130954 57 100.00 KOSDAQ 제약 N N N N N 2180 -30 5 -1.36 506369895 230096 49.53 2245 2245 2175 2870 1550 2210 2200.69 1.01 0 -35921 2336 2272 2181 2117 2026 2305 2150 280 660 500 1500 5 1 56054149 1222 -4.32 2.54 12 0.41 -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 567553 N N 535 N 00 N
6 20250218 120957 57 100.00 KOSDAQ 제약 N N N N N 2180 -30 5 -1.36 452228350 205330 44.20 2245 2245 2175 2870 1550 2210 2202.44 1.01 0 -31714 2336 2272 2181 2117 2026 2305 2150 280 660 500 1500 5 1 56054149 1222 -4.32 2.54 12 0.37 -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 567553 N N 535 N 00 N
7 20250218 110954 57 100.00 KOSDAQ 제약 N N N N N 2195 -15 5 -0.68 396761350 179930 38.73 2245 2245 2180 2870 1550 2210 2205.09 1.01 0 -27173 2336 2272 2181 2117 2026 2305 2150 280 660 500 1500 5 1 56054149 1230 -4.35 2.56 12 0.32 -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 567553 N N 535 N 00 N
8 20250218 100954 57 100.00 KOSDAQ 제약 N N N N N 2230 20 2 0.90 279997200 126612 27.26 2245 2245 2180 2870 1550 2210 2211.46 1.01 0 -10303 2336 2272 2181 2117 2026 2305 2150 280 660 500 1500 5 1 56054149 1250 -4.42 2.60 12 0.23 -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 567553 N N 535 N 00 N
9 20250218 090958 57 100.00 KOSDAQ 제약 N N N N N 2195 -15 5 -0.68 106786255 48283 10.39 2245 2245 2195 2870 1550 2210 2211.68 1.01 0 -5398 2336 2272 2181 2117 2026 2305 2150 280 660 500 1500 5 1 56054149 1230 -4.35 2.56 12 0.09 -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 567553 N N 535 N 00 N
10 20250217 160954 57 100.00 KOSDAQ 제약 N N N N N 2210 110 2 5.24 1013652450 463242 188.62 2100 2245 2090 2730 1470 2100 2188.15 0.85 0 90849 2186 2142 2096 2052 2006 2165 2075 280 630 500 1420 5 1 56054149 1239 -4.38 2.58 12 0.83 -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 1.02 N 217730 500 280 억 477929 N N 535 N 00 N
11 20250217 150953 57 100.00 KOSDAQ 제약 N N N N N 2210 110 2 5.24 976131515 446240 181.70 2100 2245 2090 2730 1470 2100 2187.46 0.85 0 85110 2186 2142 2096 2052 2006 2165 2075 280 630 500 1420 5 1 56054149 1239 -4.38 2.58 12 0.80 -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 1.02 N 217730 500 280 억 477929 N N 0 N 00 N
12 20250217 140951 57 100.00 KOSDAQ 제약 N N N N N 2205 105 2 5.00 818328170 374646 152.54 2100 2245 2090 2730 1470 2100 2184.27 0.85 0 76074 2186 2142 2096 2052 2006 2165 2075 280 630 500 1420 5 1 56054149 1236 -4.37 2.57 12 0.67 -505.00 857.00 3920 20240610 -43.75 1388 20240909 58.86 2335 -5.57 20250113 1937 13.84 20250203 3920 -43.75 20240610 1388 58.86 20240909 1.02 N 217730 500 280 억 477929 N N 0 N 00 N