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
036480/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
20250219,160434,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8990,-10,5,-0.11,119920010,13320,106.19,9000,9100,8960,11700,6300,9000,9003.00,2.19,0,-577,9240,9120,9050,8930,8860,9085,8895,19,2700,500,6480,10,1,3800000,342,-50.22,0.91,12,0.35,-179.00,9829.00,12690,20240411,-29.16,8460,20240806,6.26,10120,-11.17,20250107,8920,0.78,20250203,12690,-29.16,20240411,8460,6.26,20240806,0.76,N,036480,500,19 억,,83206,N,N,0,N,00,N
20250219,150436,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9000,0,3,0.00,113490010,12605,100.49,9000,9100,8960,11700,6300,9000,9003.57,2.19,0,-514,9240,9120,9050,8930,8860,9085,8895,19,2700,500,6480,10,1,3800000,342,-50.28,0.92,12,0.33,-179.00,9829.00,12690,20240411,-29.08,8460,20240806,6.38,10120,-11.07,20250107,8920,0.90,20250203,12690,-29.08,20240411,8460,6.38,20240806,0.76,N,036480,500,19 억,,83206,N,N,0,N,00,N
20250219,140433,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9000,0,3,0.00,109007780,12107,96.52,9000,9100,8960,11700,6300,9000,9003.70,2.19,0,-516,9240,9120,9050,8930,8860,9085,8895,19,2700,500,6480,10,1,3800000,342,-50.28,0.92,12,0.32,-179.00,9829.00,12690,20240411,-29.08,8460,20240806,6.38,10120,-11.07,20250107,8920,0.90,20250203,12690,-29.08,20240411,8460,6.38,20240806,0.76,N,036480,500,19 억,,83206,N,N,0,N,00,N
20250219,130434,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9020,20,2,0.22,95232580,10577,84.33,9000,9100,8960,11700,6300,9000,9003.74,2.19,0,-645,9240,9120,9050,8930,8860,9085,8895,19,2700,500,6480,10,1,3800000,343,-50.39,0.92,12,0.28,-179.00,9829.00,12690,20240411,-28.92,8460,20240806,6.62,10120,-10.87,20250107,8920,1.12,20250203,12690,-28.92,20240411,8460,6.62,20240806,0.76,N,036480,500,19 억,,83206,N,N,0,N,00,N
20250219,120434,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9020,20,2,0.22,92058400,10225,81.52,9000,9100,8960,11700,6300,9000,9003.27,2.19,0,-673,9240,9120,9050,8930,8860,9085,8895,19,2700,500,6480,10,1,3800000,343,-50.39,0.92,12,0.27,-179.00,9829.00,12690,20240411,-28.92,8460,20240806,6.62,10120,-10.87,20250107,8920,1.12,20250203,12690,-28.92,20240411,8460,6.62,20240806,0.76,N,036480,500,19 억,,83206,N,N,0,N,00,N
20250219,110435,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9000,0,3,0.00,91102520,10119,80.67,9000,9100,8960,11700,6300,9000,9003.11,2.19,0,-673,9240,9120,9050,8930,8860,9085,8895,19,2700,500,6480,10,1,3800000,342,-50.28,0.92,12,0.27,-179.00,9829.00,12690,20240411,-29.08,8460,20240806,6.38,10120,-11.07,20250107,8920,0.90,20250203,12690,-29.08,20240411,8460,6.38,20240806,0.76,N,036480,500,19 억,,83206,N,N,0,N,00,N
20250219,100434,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9070,70,2,0.78,56471080,6268,49.97,9000,9100,8960,11700,6300,9000,9009.43,2.19,0,-714,9240,9120,9050,8930,8860,9085,8895,19,2700,500,6480,10,1,3800000,345,-50.67,0.92,12,0.16,-179.00,9829.00,12690,20240411,-28.53,8460,20240806,7.21,10120,-10.38,20250107,8920,1.68,20250203,12690,-28.53,20240411,8460,7.21,20240806,0.76,N,036480,500,19 억,,83206,N,N,0,N,00,N
20250219,090436,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9000,0,3,0.00,26050280,2896,23.09,9000,9000,8970,11700,6300,9000,8995.26,2.19,0,-121,9240,9120,9050,8930,8860,9085,8895,19,2700,500,6480,10,1,3800000,342,-50.28,0.92,12,0.08,-179.00,9829.00,12690,20240411,-29.08,8460,20240806,6.38,10120,-11.07,20250107,8920,0.90,20250203,12690,-29.08,20240411,8460,6.38,20240806,0.76,N,036480,500,19 억,,83206,N,N,0,N,00,N
20250218,160433,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9000,-70,5,-0.77,111740760,12393,118.50,9090,9170,8980,11790,6350,9070,9016.44,2.18,0,208,9176,9122,9086,9032,8996,9105,9015,19,2720,500,6530,10,1,3800000,342,-50.28,0.92,12,0.33,-179.00,9829.00,12690,20240411,-29.08,8460,20240806,6.38,10120,-11.07,20250107,8920,0.90,20250203,12690,-29.08,20240411,8460,6.38,20240806,0.76,N,036480,500,19 억,,82998,N,N,0,N,00,N
20250218,150434,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9010,-60,5,-0.66,101764510,11284,107.90,9090,9170,8980,11790,6350,9070,9018.48,2.18,0,235,9176,9122,9086,9032,8996,9105,9015,19,2720,500,6530,10,1,3800000,342,-50.34,0.92,12,0.30,-179.00,9829.00,12690,20240411,-29.00,8460,20240806,6.50,10120,-10.97,20250107,8920,1.01,20250203,12690,-29.00,20240411,8460,6.50,20240806,0.76,N,036480,500,19 억,,82998,N,N,0,N,00,N
20250218,140434,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9030,-40,5,-0.44,85208820,9445,90.31,9090,9170,8980,11790,6350,9070,9021.58,2.18,0,233,9176,9122,9086,9032,8996,9105,9015,19,2720,500,6530,10,1,3800000,343,-50.45,0.92,12,0.25,-179.00,9829.00,12690,20240411,-28.84,8460,20240806,6.74,10120,-10.77,20250107,8920,1.23,20250203,12690,-28.84,20240411,8460,6.74,20240806,0.76,N,036480,500,19 억,,82998,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 160434 57 100.00 KOSDAQ 제약 N N N N N 8990 -10 5 -0.11 119920010 13320 106.19 9000 9100 8960 11700 6300 9000 9003.00 2.19 0 -577 9240 9120 9050 8930 8860 9085 8895 19 2700 500 6480 10 1 3800000 342 -50.22 0.91 12 0.35 -179.00 9829.00 12690 20240411 -29.16 8460 20240806 6.26 10120 -11.17 20250107 8920 0.78 20250203 12690 -29.16 20240411 8460 6.26 20240806 0.76 N 036480 500 19 억 83206 N N 0 N 00 N
3 20250219 150436 57 100.00 KOSDAQ 제약 N N N N N 9000 0 3 0.00 113490010 12605 100.49 9000 9100 8960 11700 6300 9000 9003.57 2.19 0 -514 9240 9120 9050 8930 8860 9085 8895 19 2700 500 6480 10 1 3800000 342 -50.28 0.92 12 0.33 -179.00 9829.00 12690 20240411 -29.08 8460 20240806 6.38 10120 -11.07 20250107 8920 0.90 20250203 12690 -29.08 20240411 8460 6.38 20240806 0.76 N 036480 500 19 억 83206 N N 0 N 00 N
4 20250219 140433 57 100.00 KOSDAQ 제약 N N N N N 9000 0 3 0.00 109007780 12107 96.52 9000 9100 8960 11700 6300 9000 9003.70 2.19 0 -516 9240 9120 9050 8930 8860 9085 8895 19 2700 500 6480 10 1 3800000 342 -50.28 0.92 12 0.32 -179.00 9829.00 12690 20240411 -29.08 8460 20240806 6.38 10120 -11.07 20250107 8920 0.90 20250203 12690 -29.08 20240411 8460 6.38 20240806 0.76 N 036480 500 19 억 83206 N N 0 N 00 N
5 20250219 130434 57 100.00 KOSDAQ 제약 N N N N N 9020 20 2 0.22 95232580 10577 84.33 9000 9100 8960 11700 6300 9000 9003.74 2.19 0 -645 9240 9120 9050 8930 8860 9085 8895 19 2700 500 6480 10 1 3800000 343 -50.39 0.92 12 0.28 -179.00 9829.00 12690 20240411 -28.92 8460 20240806 6.62 10120 -10.87 20250107 8920 1.12 20250203 12690 -28.92 20240411 8460 6.62 20240806 0.76 N 036480 500 19 억 83206 N N 0 N 00 N
6 20250219 120434 57 100.00 KOSDAQ 제약 N N N N N 9020 20 2 0.22 92058400 10225 81.52 9000 9100 8960 11700 6300 9000 9003.27 2.19 0 -673 9240 9120 9050 8930 8860 9085 8895 19 2700 500 6480 10 1 3800000 343 -50.39 0.92 12 0.27 -179.00 9829.00 12690 20240411 -28.92 8460 20240806 6.62 10120 -10.87 20250107 8920 1.12 20250203 12690 -28.92 20240411 8460 6.62 20240806 0.76 N 036480 500 19 억 83206 N N 0 N 00 N
7 20250219 110435 57 100.00 KOSDAQ 제약 N N N N N 9000 0 3 0.00 91102520 10119 80.67 9000 9100 8960 11700 6300 9000 9003.11 2.19 0 -673 9240 9120 9050 8930 8860 9085 8895 19 2700 500 6480 10 1 3800000 342 -50.28 0.92 12 0.27 -179.00 9829.00 12690 20240411 -29.08 8460 20240806 6.38 10120 -11.07 20250107 8920 0.90 20250203 12690 -29.08 20240411 8460 6.38 20240806 0.76 N 036480 500 19 억 83206 N N 0 N 00 N
8 20250219 100434 57 100.00 KOSDAQ 제약 N N N N N 9070 70 2 0.78 56471080 6268 49.97 9000 9100 8960 11700 6300 9000 9009.43 2.19 0 -714 9240 9120 9050 8930 8860 9085 8895 19 2700 500 6480 10 1 3800000 345 -50.67 0.92 12 0.16 -179.00 9829.00 12690 20240411 -28.53 8460 20240806 7.21 10120 -10.38 20250107 8920 1.68 20250203 12690 -28.53 20240411 8460 7.21 20240806 0.76 N 036480 500 19 억 83206 N N 0 N 00 N
9 20250219 090436 57 100.00 KOSDAQ 제약 N N N N N 9000 0 3 0.00 26050280 2896 23.09 9000 9000 8970 11700 6300 9000 8995.26 2.19 0 -121 9240 9120 9050 8930 8860 9085 8895 19 2700 500 6480 10 1 3800000 342 -50.28 0.92 12 0.08 -179.00 9829.00 12690 20240411 -29.08 8460 20240806 6.38 10120 -11.07 20250107 8920 0.90 20250203 12690 -29.08 20240411 8460 6.38 20240806 0.76 N 036480 500 19 억 83206 N N 0 N 00 N
10 20250218 160433 57 100.00 KOSDAQ 제약 N N N N N 9000 -70 5 -0.77 111740760 12393 118.50 9090 9170 8980 11790 6350 9070 9016.44 2.18 0 208 9176 9122 9086 9032 8996 9105 9015 19 2720 500 6530 10 1 3800000 342 -50.28 0.92 12 0.33 -179.00 9829.00 12690 20240411 -29.08 8460 20240806 6.38 10120 -11.07 20250107 8920 0.90 20250203 12690 -29.08 20240411 8460 6.38 20240806 0.76 N 036480 500 19 억 82998 N N 0 N 00 N
11 20250218 150434 57 100.00 KOSDAQ 제약 N N N N N 9010 -60 5 -0.66 101764510 11284 107.90 9090 9170 8980 11790 6350 9070 9018.48 2.18 0 235 9176 9122 9086 9032 8996 9105 9015 19 2720 500 6530 10 1 3800000 342 -50.34 0.92 12 0.30 -179.00 9829.00 12690 20240411 -29.00 8460 20240806 6.50 10120 -10.97 20250107 8920 1.01 20250203 12690 -29.00 20240411 8460 6.50 20240806 0.76 N 036480 500 19 억 82998 N N 0 N 00 N
12 20250218 140434 57 100.00 KOSDAQ 제약 N N N N N 9030 -40 5 -0.44 85208820 9445 90.31 9090 9170 8980 11790 6350 9070 9021.58 2.18 0 233 9176 9122 9086 9032 8996 9105 9015 19 2720 500 6530 10 1 3800000 343 -50.45 0.92 12 0.25 -179.00 9829.00 12690 20240411 -28.84 8460 20240806 6.74 10120 -10.77 20250107 8920 1.23 20250203 12690 -28.84 20240411 8460 6.74 20240806 0.76 N 036480 500 19 억 82998 N N 0 N 00 N