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
018620/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
20250219,160331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,904,1,2,0.11,29683814,33030,146.14,896,909,894,1173,633,903,898.69,1.43,0,-3880,911,906,899,894,887,909,897,144,270,500,630,1,1,28889293,261,-22.05,0.78,12,0.11,-41.00,1161.00,1216,20240617,-25.66,830,20241209,8.92,950,-4.84,20250108,885,2.15,20250102,1216,-25.66,20240617,830,8.92,20241209,0.92,N,018620,500,144 억,,413261,N,N,0,N,00,N
20250219,150332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,904,1,2,0.11,29506630,32834,145.28,896,909,894,1173,633,903,898.66,1.43,0,-3872,911,906,899,894,887,909,897,144,270,500,630,1,1,28889293,261,-22.05,0.78,12,0.11,-41.00,1161.00,1216,20240617,-25.66,830,20241209,8.92,950,-4.84,20250108,885,2.15,20250102,1216,-25.66,20240617,830,8.92,20241209,0.92,N,018620,500,144 억,,413261,N,N,0,N,00,N
20250219,140330,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,899,-4,5,-0.44,24004605,26723,118.24,896,909,894,1173,633,903,898.28,1.43,0,-2587,911,906,899,894,887,909,897,144,270,500,630,1,1,28889293,260,-21.93,0.77,12,0.09,-41.00,1161.00,1216,20240617,-26.07,830,20241209,8.31,950,-5.37,20250108,885,1.58,20250102,1216,-26.07,20240617,830,8.31,20241209,0.92,N,018620,500,144 억,,413261,N,N,0,N,00,N
20250219,130331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,898,-5,5,-0.55,17889662,19895,88.03,896,909,894,1173,633,903,899.20,1.43,0,-2097,911,906,899,894,887,909,897,144,270,500,630,1,1,28889293,259,-21.90,0.77,12,0.07,-41.00,1161.00,1216,20240617,-26.15,830,20241209,8.19,950,-5.47,20250108,885,1.47,20250102,1216,-26.15,20240617,830,8.19,20241209,0.92,N,018620,500,144 억,,413261,N,N,0,N,00,N
20250219,120331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,903,0,3,0.00,15104433,16800,74.33,896,909,894,1173,633,903,899.07,1.43,0,-1552,911,906,899,894,887,909,897,144,270,500,630,1,1,28889293,261,-22.02,0.78,12,0.06,-41.00,1161.00,1216,20240617,-25.74,830,20241209,8.80,950,-4.95,20250108,885,2.03,20250102,1216,-25.74,20240617,830,8.80,20241209,0.92,N,018620,500,144 억,,413261,N,N,0,N,00,N
20250219,110331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,903,0,3,0.00,12619854,14048,62.16,896,909,894,1173,633,903,898.34,1.43,0,-1058,911,906,899,894,887,909,897,144,270,500,630,1,1,28889293,261,-22.02,0.78,12,0.05,-41.00,1161.00,1216,20240617,-25.74,830,20241209,8.80,950,-4.95,20250108,885,2.03,20250102,1216,-25.74,20240617,830,8.80,20241209,0.92,N,018620,500,144 억,,413261,N,N,0,N,00,N
20250219,100330,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,907,4,2,0.44,7636675,8497,37.60,896,909,894,1173,633,903,898.75,1.43,0,-1873,911,906,899,894,887,909,897,144,270,500,630,1,1,28889293,262,-22.12,0.78,12,0.03,-41.00,1161.00,1216,20240617,-25.41,830,20241209,9.28,950,-4.53,20250108,885,2.49,20250102,1216,-25.41,20240617,830,9.28,20241209,0.92,N,018620,500,144 억,,413261,N,N,0,N,00,N
20250219,090332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,903,0,3,0.00,30548,34,0.15,896,903,896,1173,633,903,898.47,1.43,0,-3,911,906,899,894,887,909,897,144,270,500,630,1,1,28889293,261,-22.02,0.78,12,0.00,-41.00,1161.00,1216,20240617,-25.74,830,20241209,8.80,950,-4.95,20250108,885,2.03,20250102,1216,-25.74,20240617,830,8.80,20241209,0.92,N,018620,500,144 억,,413261,N,N,0,N,00,N
20250218,160330,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,903,4,2,0.44,20231290,22571,56.05,899,904,892,1168,630,899,896.33,1.44,0,-3497,907,902,898,893,889,905,896,144,269,500,620,1,1,28889293,261,-22.02,0.78,12,0.08,-41.00,1161.00,1216,20240617,-25.74,830,20241209,8.80,950,-4.95,20250108,885,2.03,20250102,1216,-25.74,20240617,830,8.80,20241209,0.92,N,018620,500,144 억,,416758,N,N,0,N,00,N
20250218,150331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,899,0,3,0.00,19299023,21536,53.48,899,904,892,1168,630,899,896.13,1.44,0,-3267,907,902,898,893,889,905,896,144,269,500,620,1,1,28889293,260,-21.93,0.77,12,0.07,-41.00,1161.00,1216,20240617,-26.07,830,20241209,8.31,950,-5.37,20250108,885,1.58,20250102,1216,-26.07,20240617,830,8.31,20241209,0.92,N,018620,500,144 억,,416758,N,N,0,N,00,N
20250218,140331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,896,-3,5,-0.33,18394531,20527,50.97,899,904,892,1168,630,899,896.11,1.44,0,-2306,907,902,898,893,889,905,896,144,269,500,620,1,1,28889293,259,-21.85,0.77,12,0.07,-41.00,1161.00,1216,20240617,-26.32,830,20241209,7.95,950,-5.68,20250108,885,1.24,20250102,1216,-26.32,20240617,830,7.95,20241209,0.92,N,018620,500,144 억,,416758,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 160331 57 100.00 KOSDAQ 제약 N N N N N 904 1 2 0.11 29683814 33030 146.14 896 909 894 1173 633 903 898.69 1.43 0 -3880 911 906 899 894 887 909 897 144 270 500 630 1 1 28889293 261 -22.05 0.78 12 0.11 -41.00 1161.00 1216 20240617 -25.66 830 20241209 8.92 950 -4.84 20250108 885 2.15 20250102 1216 -25.66 20240617 830 8.92 20241209 0.92 N 018620 500 144 억 413261 N N 0 N 00 N
3 20250219 150332 57 100.00 KOSDAQ 제약 N N N N N 904 1 2 0.11 29506630 32834 145.28 896 909 894 1173 633 903 898.66 1.43 0 -3872 911 906 899 894 887 909 897 144 270 500 630 1 1 28889293 261 -22.05 0.78 12 0.11 -41.00 1161.00 1216 20240617 -25.66 830 20241209 8.92 950 -4.84 20250108 885 2.15 20250102 1216 -25.66 20240617 830 8.92 20241209 0.92 N 018620 500 144 억 413261 N N 0 N 00 N
4 20250219 140330 57 100.00 KOSDAQ 제약 N N N N N 899 -4 5 -0.44 24004605 26723 118.24 896 909 894 1173 633 903 898.28 1.43 0 -2587 911 906 899 894 887 909 897 144 270 500 630 1 1 28889293 260 -21.93 0.77 12 0.09 -41.00 1161.00 1216 20240617 -26.07 830 20241209 8.31 950 -5.37 20250108 885 1.58 20250102 1216 -26.07 20240617 830 8.31 20241209 0.92 N 018620 500 144 억 413261 N N 0 N 00 N
5 20250219 130331 57 100.00 KOSDAQ 제약 N N N N N 898 -5 5 -0.55 17889662 19895 88.03 896 909 894 1173 633 903 899.20 1.43 0 -2097 911 906 899 894 887 909 897 144 270 500 630 1 1 28889293 259 -21.90 0.77 12 0.07 -41.00 1161.00 1216 20240617 -26.15 830 20241209 8.19 950 -5.47 20250108 885 1.47 20250102 1216 -26.15 20240617 830 8.19 20241209 0.92 N 018620 500 144 억 413261 N N 0 N 00 N
6 20250219 120331 57 100.00 KOSDAQ 제약 N N N N N 903 0 3 0.00 15104433 16800 74.33 896 909 894 1173 633 903 899.07 1.43 0 -1552 911 906 899 894 887 909 897 144 270 500 630 1 1 28889293 261 -22.02 0.78 12 0.06 -41.00 1161.00 1216 20240617 -25.74 830 20241209 8.80 950 -4.95 20250108 885 2.03 20250102 1216 -25.74 20240617 830 8.80 20241209 0.92 N 018620 500 144 억 413261 N N 0 N 00 N
7 20250219 110331 57 100.00 KOSDAQ 제약 N N N N N 903 0 3 0.00 12619854 14048 62.16 896 909 894 1173 633 903 898.34 1.43 0 -1058 911 906 899 894 887 909 897 144 270 500 630 1 1 28889293 261 -22.02 0.78 12 0.05 -41.00 1161.00 1216 20240617 -25.74 830 20241209 8.80 950 -4.95 20250108 885 2.03 20250102 1216 -25.74 20240617 830 8.80 20241209 0.92 N 018620 500 144 억 413261 N N 0 N 00 N
8 20250219 100330 57 100.00 KOSDAQ 제약 N N N N N 907 4 2 0.44 7636675 8497 37.60 896 909 894 1173 633 903 898.75 1.43 0 -1873 911 906 899 894 887 909 897 144 270 500 630 1 1 28889293 262 -22.12 0.78 12 0.03 -41.00 1161.00 1216 20240617 -25.41 830 20241209 9.28 950 -4.53 20250108 885 2.49 20250102 1216 -25.41 20240617 830 9.28 20241209 0.92 N 018620 500 144 억 413261 N N 0 N 00 N
9 20250219 090332 57 100.00 KOSDAQ 제약 N N N N N 903 0 3 0.00 30548 34 0.15 896 903 896 1173 633 903 898.47 1.43 0 -3 911 906 899 894 887 909 897 144 270 500 630 1 1 28889293 261 -22.02 0.78 12 0.00 -41.00 1161.00 1216 20240617 -25.74 830 20241209 8.80 950 -4.95 20250108 885 2.03 20250102 1216 -25.74 20240617 830 8.80 20241209 0.92 N 018620 500 144 억 413261 N N 0 N 00 N
10 20250218 160330 57 100.00 KOSDAQ 제약 N N N N N 903 4 2 0.44 20231290 22571 56.05 899 904 892 1168 630 899 896.33 1.44 0 -3497 907 902 898 893 889 905 896 144 269 500 620 1 1 28889293 261 -22.02 0.78 12 0.08 -41.00 1161.00 1216 20240617 -25.74 830 20241209 8.80 950 -4.95 20250108 885 2.03 20250102 1216 -25.74 20240617 830 8.80 20241209 0.92 N 018620 500 144 억 416758 N N 0 N 00 N
11 20250218 150331 57 100.00 KOSDAQ 제약 N N N N N 899 0 3 0.00 19299023 21536 53.48 899 904 892 1168 630 899 896.13 1.44 0 -3267 907 902 898 893 889 905 896 144 269 500 620 1 1 28889293 260 -21.93 0.77 12 0.07 -41.00 1161.00 1216 20240617 -26.07 830 20241209 8.31 950 -5.37 20250108 885 1.58 20250102 1216 -26.07 20240617 830 8.31 20241209 0.92 N 018620 500 144 억 416758 N N 0 N 00 N
12 20250218 140331 57 100.00 KOSDAQ 제약 N N N N N 896 -3 5 -0.33 18394531 20527 50.97 899 904 892 1168 630 899 896.11 1.44 0 -2306 907 902 898 893 889 905 896 144 269 500 620 1 1 28889293 259 -21.85 0.77 12 0.07 -41.00 1161.00 1216 20240617 -26.32 830 20241209 7.95 950 -5.68 20250108 885 1.24 20250102 1216 -26.32 20240617 830 7.95 20241209 0.92 N 018620 500 144 억 416758 N N 0 N 00 N