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
034940/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
20250219,160426,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1026,1,2,0.10,20151380,19748,153.05,1025,1036,1005,1332,718,1025,1020.43,0.66,0,-161,1050,1037,1027,1014,1004,1044,1021,155,307,500,670,1,1,30979827,318,-3.03,0.78,12,0.06,-339.00,1323.00,1980,20240326,-48.18,797,20241210,28.73,1228,-16.45,20250123,960,6.88,20250102,1980,-48.18,20240326,797,28.73,20241210,0.03,N,034940,500,154 억,,204620,N,N,0,N,00,N
20250219,150427,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1026,1,2,0.10,18461531,18100,140.28,1025,1036,1005,1332,718,1025,1019.97,0.66,0,-99,1050,1037,1027,1014,1004,1044,1021,155,307,500,670,1,1,30979827,318,-3.03,0.78,12,0.06,-339.00,1323.00,1980,20240326,-48.18,797,20241210,28.73,1228,-16.45,20250123,960,6.88,20250102,1980,-48.18,20240326,797,28.73,20241210,0.03,N,034940,500,154 억,,204620,N,N,0,N,00,N
20250219,140425,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1022,-3,5,-0.29,14363586,14101,109.28,1025,1036,1005,1332,718,1025,1018.62,0.66,0,-104,1050,1037,1027,1014,1004,1044,1021,155,307,500,670,1,1,30979827,317,-3.01,0.77,12,0.05,-339.00,1323.00,1980,20240326,-48.38,797,20241210,28.23,1228,-16.78,20250123,960,6.46,20250102,1980,-48.38,20240326,797,28.23,20241210,0.03,N,034940,500,154 억,,204620,N,N,0,N,00,N
20250219,130425,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1025,0,3,0.00,12841905,12612,97.74,1025,1036,1005,1332,718,1025,1018.23,0.66,0,-16,1050,1037,1027,1014,1004,1044,1021,155,307,500,670,1,1,30979827,318,-3.02,0.77,12,0.04,-339.00,1323.00,1980,20240326,-48.23,797,20241210,28.61,1228,-16.53,20250123,960,6.77,20250102,1980,-48.23,20240326,797,28.61,20241210,0.03,N,034940,500,154 억,,204620,N,N,0,N,00,N
20250219,120425,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1026,1,2,0.10,12600147,12376,95.92,1025,1036,1005,1332,718,1025,1018.11,0.66,0,-6,1050,1037,1027,1014,1004,1044,1021,155,307,500,670,1,1,30979827,318,-3.03,0.78,12,0.04,-339.00,1323.00,1980,20240326,-48.18,797,20241210,28.73,1228,-16.45,20250123,960,6.88,20250102,1980,-48.18,20240326,797,28.73,20241210,0.03,N,034940,500,154 억,,204620,N,N,0,N,00,N
20250219,110426,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1024,-1,5,-0.10,12172321,11959,92.68,1025,1036,1005,1332,718,1025,1017.84,0.66,0,21,1050,1037,1027,1014,1004,1044,1021,155,307,500,670,1,1,30979827,317,-3.02,0.77,12,0.04,-339.00,1323.00,1980,20240326,-48.28,797,20241210,28.48,1228,-16.61,20250123,960,6.67,20250102,1980,-48.28,20240326,797,28.48,20241210,0.03,N,034940,500,154 억,,204620,N,N,0,N,00,N
20250219,100425,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1026,1,2,0.10,6667516,6566,50.89,1025,1036,1005,1332,718,1025,1015.46,0.66,0,240,1050,1037,1027,1014,1004,1044,1021,155,307,500,670,1,1,30979827,318,-3.03,0.78,12,0.02,-339.00,1323.00,1980,20240326,-48.18,797,20241210,28.73,1228,-16.45,20250123,960,6.88,20250102,1980,-48.18,20240326,797,28.73,20241210,0.03,N,034940,500,154 억,,204620,N,N,0,N,00,N
20250219,090427,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1026,1,2,0.10,4101,4,0.03,1025,1026,1025,1332,718,1025,1025.25,0.66,0,0,1050,1037,1027,1014,1004,1044,1021,155,307,500,670,1,1,30979827,318,-3.03,0.78,12,0.00,-339.00,1323.00,1980,20240326,-48.18,797,20241210,28.73,1228,-16.45,20250123,960,6.88,20250102,1980,-48.18,20240326,797,28.73,20241210,0.03,N,034940,500,154 억,,204620,N,N,0,N,00,N
20250218,160425,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1025,-5,5,-0.49,13222920,12883,116.17,1017,1040,1017,1339,721,1030,1026.39,0.66,0,-722,1050,1039,1028,1017,1006,1045,1023,155,309,500,670,1,1,30979827,318,-3.02,0.77,12,0.04,-339.00,1323.00,1980,20240326,-48.23,797,20241210,28.61,1228,-16.53,20250123,960,6.77,20250102,1980,-48.23,20240326,797,28.61,20241210,0.03,N,034940,500,154 억,,205342,N,N,0,N,00,N
20250218,150425,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1028,-2,5,-0.19,12831130,12501,112.72,1017,1040,1017,1339,721,1030,1026.41,0.66,0,-681,1050,1039,1028,1017,1006,1045,1023,155,309,500,670,1,1,30979827,318,-3.03,0.78,12,0.04,-339.00,1323.00,1980,20240326,-48.08,797,20241210,28.98,1228,-16.29,20250123,960,7.08,20250102,1980,-48.08,20240326,797,28.98,20241210,0.03,N,034940,500,154 억,,205342,N,N,0,N,00,N
20250218,140425,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1025,-5,5,-0.49,6548888,6375,57.48,1017,1040,1017,1339,721,1030,1027.28,0.66,0,-681,1050,1039,1028,1017,1006,1045,1023,155,309,500,670,1,1,30979827,318,-3.02,0.77,12,0.02,-339.00,1323.00,1980,20240326,-48.23,797,20241210,28.61,1228,-16.53,20250123,960,6.77,20250102,1980,-48.23,20240326,797,28.61,20241210,0.03,N,034940,500,154 억,,205342,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 160426 57 100.00 KOSDAQ 제약 N N N N N 1026 1 2 0.10 20151380 19748 153.05 1025 1036 1005 1332 718 1025 1020.43 0.66 0 -161 1050 1037 1027 1014 1004 1044 1021 155 307 500 670 1 1 30979827 318 -3.03 0.78 12 0.06 -339.00 1323.00 1980 20240326 -48.18 797 20241210 28.73 1228 -16.45 20250123 960 6.88 20250102 1980 -48.18 20240326 797 28.73 20241210 0.03 N 034940 500 154 억 204620 N N 0 N 00 N
3 20250219 150427 57 100.00 KOSDAQ 제약 N N N N N 1026 1 2 0.10 18461531 18100 140.28 1025 1036 1005 1332 718 1025 1019.97 0.66 0 -99 1050 1037 1027 1014 1004 1044 1021 155 307 500 670 1 1 30979827 318 -3.03 0.78 12 0.06 -339.00 1323.00 1980 20240326 -48.18 797 20241210 28.73 1228 -16.45 20250123 960 6.88 20250102 1980 -48.18 20240326 797 28.73 20241210 0.03 N 034940 500 154 억 204620 N N 0 N 00 N
4 20250219 140425 57 100.00 KOSDAQ 제약 N N N N N 1022 -3 5 -0.29 14363586 14101 109.28 1025 1036 1005 1332 718 1025 1018.62 0.66 0 -104 1050 1037 1027 1014 1004 1044 1021 155 307 500 670 1 1 30979827 317 -3.01 0.77 12 0.05 -339.00 1323.00 1980 20240326 -48.38 797 20241210 28.23 1228 -16.78 20250123 960 6.46 20250102 1980 -48.38 20240326 797 28.23 20241210 0.03 N 034940 500 154 억 204620 N N 0 N 00 N
5 20250219 130425 57 100.00 KOSDAQ 제약 N N N N N 1025 0 3 0.00 12841905 12612 97.74 1025 1036 1005 1332 718 1025 1018.23 0.66 0 -16 1050 1037 1027 1014 1004 1044 1021 155 307 500 670 1 1 30979827 318 -3.02 0.77 12 0.04 -339.00 1323.00 1980 20240326 -48.23 797 20241210 28.61 1228 -16.53 20250123 960 6.77 20250102 1980 -48.23 20240326 797 28.61 20241210 0.03 N 034940 500 154 억 204620 N N 0 N 00 N
6 20250219 120425 57 100.00 KOSDAQ 제약 N N N N N 1026 1 2 0.10 12600147 12376 95.92 1025 1036 1005 1332 718 1025 1018.11 0.66 0 -6 1050 1037 1027 1014 1004 1044 1021 155 307 500 670 1 1 30979827 318 -3.03 0.78 12 0.04 -339.00 1323.00 1980 20240326 -48.18 797 20241210 28.73 1228 -16.45 20250123 960 6.88 20250102 1980 -48.18 20240326 797 28.73 20241210 0.03 N 034940 500 154 억 204620 N N 0 N 00 N
7 20250219 110426 57 100.00 KOSDAQ 제약 N N N N N 1024 -1 5 -0.10 12172321 11959 92.68 1025 1036 1005 1332 718 1025 1017.84 0.66 0 21 1050 1037 1027 1014 1004 1044 1021 155 307 500 670 1 1 30979827 317 -3.02 0.77 12 0.04 -339.00 1323.00 1980 20240326 -48.28 797 20241210 28.48 1228 -16.61 20250123 960 6.67 20250102 1980 -48.28 20240326 797 28.48 20241210 0.03 N 034940 500 154 억 204620 N N 0 N 00 N
8 20250219 100425 57 100.00 KOSDAQ 제약 N N N N N 1026 1 2 0.10 6667516 6566 50.89 1025 1036 1005 1332 718 1025 1015.46 0.66 0 240 1050 1037 1027 1014 1004 1044 1021 155 307 500 670 1 1 30979827 318 -3.03 0.78 12 0.02 -339.00 1323.00 1980 20240326 -48.18 797 20241210 28.73 1228 -16.45 20250123 960 6.88 20250102 1980 -48.18 20240326 797 28.73 20241210 0.03 N 034940 500 154 억 204620 N N 0 N 00 N
9 20250219 090427 57 100.00 KOSDAQ 제약 N N N N N 1026 1 2 0.10 4101 4 0.03 1025 1026 1025 1332 718 1025 1025.25 0.66 0 0 1050 1037 1027 1014 1004 1044 1021 155 307 500 670 1 1 30979827 318 -3.03 0.78 12 0.00 -339.00 1323.00 1980 20240326 -48.18 797 20241210 28.73 1228 -16.45 20250123 960 6.88 20250102 1980 -48.18 20240326 797 28.73 20241210 0.03 N 034940 500 154 억 204620 N N 0 N 00 N
10 20250218 160425 57 100.00 KOSDAQ 제약 N N N N N 1025 -5 5 -0.49 13222920 12883 116.17 1017 1040 1017 1339 721 1030 1026.39 0.66 0 -722 1050 1039 1028 1017 1006 1045 1023 155 309 500 670 1 1 30979827 318 -3.02 0.77 12 0.04 -339.00 1323.00 1980 20240326 -48.23 797 20241210 28.61 1228 -16.53 20250123 960 6.77 20250102 1980 -48.23 20240326 797 28.61 20241210 0.03 N 034940 500 154 억 205342 N N 0 N 00 N
11 20250218 150425 57 100.00 KOSDAQ 제약 N N N N N 1028 -2 5 -0.19 12831130 12501 112.72 1017 1040 1017 1339 721 1030 1026.41 0.66 0 -681 1050 1039 1028 1017 1006 1045 1023 155 309 500 670 1 1 30979827 318 -3.03 0.78 12 0.04 -339.00 1323.00 1980 20240326 -48.08 797 20241210 28.98 1228 -16.29 20250123 960 7.08 20250102 1980 -48.08 20240326 797 28.98 20241210 0.03 N 034940 500 154 억 205342 N N 0 N 00 N
12 20250218 140425 57 100.00 KOSDAQ 제약 N N N N N 1025 -5 5 -0.49 6548888 6375 57.48 1017 1040 1017 1339 721 1030 1027.28 0.66 0 -681 1050 1039 1028 1017 1006 1045 1023 155 309 500 670 1 1 30979827 318 -3.02 0.77 12 0.02 -339.00 1323.00 1980 20240326 -48.23 797 20241210 28.61 1228 -16.53 20250123 960 6.77 20250102 1980 -48.23 20240326 797 28.61 20241210 0.03 N 034940 500 154 억 205342 N N 0 N 00 N