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
041910/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
20250219,160458,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7010,40,2,0.57,1529794980,211549,143.66,7000,7800,6970,9060,4880,6970,7231.85,0.87,0,-33981,7290,7130,6960,6800,6630,7045,6715,68,2090,500,4320,10,1,13501607,946,21.84,0.71,12,1.57,321.00,9876.00,12300,20240509,-43.01,4810,20241209,45.74,7840,-10.59,20250211,5300,32.26,20250102,12300,-43.01,20240509,4810,45.74,20241209,3.76,N,041910,500,67 억,,117659,N,N,0,N,00,N
20250219,150459,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7040,70,2,1.00,1480245130,204487,138.86,7000,7800,6970,9060,4880,6970,7239.30,0.87,0,-33567,7290,7130,6960,6800,6630,7045,6715,68,2090,500,4320,10,1,13501607,951,21.93,0.71,12,1.51,321.00,9876.00,12300,20240509,-42.76,4810,20241209,46.36,7840,-10.20,20250211,5300,32.83,20250102,12300,-42.76,20240509,4810,46.36,20241209,3.76,N,041910,500,67 억,,117659,N,N,0,N,00,N
20250219,140457,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7040,70,2,1.00,1435586580,198127,134.55,7000,7800,6970,9060,4880,6970,7246.30,0.87,0,-33315,7290,7130,6960,6800,6630,7045,6715,68,2090,500,4320,10,1,13501607,951,21.93,0.71,12,1.47,321.00,9876.00,12300,20240509,-42.76,4810,20241209,46.36,7840,-10.20,20250211,5300,32.83,20250102,12300,-42.76,20240509,4810,46.36,20241209,3.76,N,041910,500,67 억,,117659,N,N,0,N,00,N
20250219,130458,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7020,50,2,0.72,1365420860,188140,127.76,7000,7800,6970,9060,4880,6970,7258.03,0.87,0,-30447,7290,7130,6960,6800,6630,7045,6715,68,2090,500,4320,10,1,13501607,948,21.87,0.71,12,1.39,321.00,9876.00,12300,20240509,-42.93,4810,20241209,45.95,7840,-10.46,20250211,5300,32.45,20250102,12300,-42.93,20240509,4810,45.95,20241209,3.76,N,041910,500,67 억,,117659,N,N,0,N,00,N
20250219,120457,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7020,50,2,0.72,1270605480,174636,118.59,7000,7800,6970,9060,4880,6970,7276.37,0.87,0,-32376,7290,7130,6960,6800,6630,7045,6715,68,2090,500,4320,10,1,13501607,948,21.87,0.71,12,1.29,321.00,9876.00,12300,20240509,-42.93,4810,20241209,45.95,7840,-10.46,20250211,5300,32.45,20250102,12300,-42.93,20240509,4810,45.95,20241209,3.76,N,041910,500,67 억,,117659,N,N,0,N,00,N
20250219,110458,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7070,100,2,1.43,1248116000,171439,116.42,7000,7800,6970,9060,4880,6970,7280.89,0.87,0,-33404,7290,7130,6960,6800,6630,7045,6715,68,2090,500,4320,10,1,13501607,955,22.02,0.72,12,1.27,321.00,9876.00,12300,20240509,-42.52,4810,20241209,46.99,7840,-9.82,20250211,5300,33.40,20250102,12300,-42.52,20240509,4810,46.99,20241209,3.76,N,041910,500,67 억,,117659,N,N,0,N,00,N
20250219,100458,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7030,60,2,0.86,1071086240,146189,99.28,7000,7800,6970,9060,4880,6970,7327.61,0.87,0,-24706,7290,7130,6960,6800,6630,7045,6715,68,2090,500,4320,10,1,13501607,949,21.90,0.71,12,1.08,321.00,9876.00,12300,20240509,-42.85,4810,20241209,46.15,7840,-10.33,20250211,5300,32.64,20250102,12300,-42.85,20240509,4810,46.15,20241209,3.76,N,041910,500,67 억,,117659,N,N,0,N,00,N
20250219,090459,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7030,60,2,0.86,34040740,4864,3.30,7000,7050,6970,9060,4880,6970,7000.81,0.87,0,-407,7290,7130,6960,6800,6630,7045,6715,68,2090,500,4320,10,1,13501607,949,21.90,0.71,12,0.04,321.00,9876.00,12300,20240509,-42.85,4810,20241209,46.15,7840,-10.33,20250211,5300,32.64,20250102,12300,-42.85,20240509,4810,46.15,20241209,3.76,N,041910,500,67 억,,117659,N,N,0,N,00,N
20250218,160457,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6970,-30,5,-0.43,1017276540,146577,89.12,7120,7120,6790,9100,4900,7000,6939.84,1.03,0,-21208,7306,7152,6916,6762,6526,7230,6840,68,2100,500,4340,10,1,13501607,941,21.71,0.71,12,1.09,321.00,9876.00,12300,20240509,-43.33,4810,20241209,44.91,7840,-11.10,20250211,5300,31.51,20250102,12300,-43.33,20240509,4810,44.91,20241209,3.78,N,041910,500,67 억,,138414,N,N,0,N,00,N
20250218,150457,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6980,-20,5,-0.29,983639100,141749,86.19,7120,7120,6790,9100,4900,7000,6938.94,1.03,0,-20873,7306,7152,6916,6762,6526,7230,6840,68,2100,500,4340,10,1,13501607,942,21.74,0.71,12,1.05,321.00,9876.00,12300,20240509,-43.25,4810,20241209,45.11,7840,-10.97,20250211,5300,31.70,20250102,12300,-43.25,20240509,4810,45.11,20241209,3.78,N,041910,500,67 억,,138414,N,N,0,N,00,N
20250218,140457,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6940,-60,5,-0.86,811495060,117107,71.20,7120,7120,6790,9100,4900,7000,6929.01,1.03,0,-18615,7306,7152,6916,6762,6526,7230,6840,68,2100,500,4340,10,1,13501607,937,21.62,0.70,12,0.87,321.00,9876.00,12300,20240509,-43.58,4810,20241209,44.28,7840,-11.48,20250211,5300,30.94,20250102,12300,-43.58,20240509,4810,44.28,20241209,3.78,N,041910,500,67 억,,138414,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 160458 57 100.00 KOSDAQ 제약 N N N N N 7010 40 2 0.57 1529794980 211549 143.66 7000 7800 6970 9060 4880 6970 7231.85 0.87 0 -33981 7290 7130 6960 6800 6630 7045 6715 68 2090 500 4320 10 1 13501607 946 21.84 0.71 12 1.57 321.00 9876.00 12300 20240509 -43.01 4810 20241209 45.74 7840 -10.59 20250211 5300 32.26 20250102 12300 -43.01 20240509 4810 45.74 20241209 3.76 N 041910 500 67 억 117659 N N 0 N 00 N
3 20250219 150459 57 100.00 KOSDAQ 제약 N N N N N 7040 70 2 1.00 1480245130 204487 138.86 7000 7800 6970 9060 4880 6970 7239.30 0.87 0 -33567 7290 7130 6960 6800 6630 7045 6715 68 2090 500 4320 10 1 13501607 951 21.93 0.71 12 1.51 321.00 9876.00 12300 20240509 -42.76 4810 20241209 46.36 7840 -10.20 20250211 5300 32.83 20250102 12300 -42.76 20240509 4810 46.36 20241209 3.76 N 041910 500 67 억 117659 N N 0 N 00 N
4 20250219 140457 57 100.00 KOSDAQ 제약 N N N N N 7040 70 2 1.00 1435586580 198127 134.55 7000 7800 6970 9060 4880 6970 7246.30 0.87 0 -33315 7290 7130 6960 6800 6630 7045 6715 68 2090 500 4320 10 1 13501607 951 21.93 0.71 12 1.47 321.00 9876.00 12300 20240509 -42.76 4810 20241209 46.36 7840 -10.20 20250211 5300 32.83 20250102 12300 -42.76 20240509 4810 46.36 20241209 3.76 N 041910 500 67 억 117659 N N 0 N 00 N
5 20250219 130458 57 100.00 KOSDAQ 제약 N N N N N 7020 50 2 0.72 1365420860 188140 127.76 7000 7800 6970 9060 4880 6970 7258.03 0.87 0 -30447 7290 7130 6960 6800 6630 7045 6715 68 2090 500 4320 10 1 13501607 948 21.87 0.71 12 1.39 321.00 9876.00 12300 20240509 -42.93 4810 20241209 45.95 7840 -10.46 20250211 5300 32.45 20250102 12300 -42.93 20240509 4810 45.95 20241209 3.76 N 041910 500 67 억 117659 N N 0 N 00 N
6 20250219 120457 57 100.00 KOSDAQ 제약 N N N N N 7020 50 2 0.72 1270605480 174636 118.59 7000 7800 6970 9060 4880 6970 7276.37 0.87 0 -32376 7290 7130 6960 6800 6630 7045 6715 68 2090 500 4320 10 1 13501607 948 21.87 0.71 12 1.29 321.00 9876.00 12300 20240509 -42.93 4810 20241209 45.95 7840 -10.46 20250211 5300 32.45 20250102 12300 -42.93 20240509 4810 45.95 20241209 3.76 N 041910 500 67 억 117659 N N 0 N 00 N
7 20250219 110458 57 100.00 KOSDAQ 제약 N N N N N 7070 100 2 1.43 1248116000 171439 116.42 7000 7800 6970 9060 4880 6970 7280.89 0.87 0 -33404 7290 7130 6960 6800 6630 7045 6715 68 2090 500 4320 10 1 13501607 955 22.02 0.72 12 1.27 321.00 9876.00 12300 20240509 -42.52 4810 20241209 46.99 7840 -9.82 20250211 5300 33.40 20250102 12300 -42.52 20240509 4810 46.99 20241209 3.76 N 041910 500 67 억 117659 N N 0 N 00 N
8 20250219 100458 57 100.00 KOSDAQ 제약 N N N N N 7030 60 2 0.86 1071086240 146189 99.28 7000 7800 6970 9060 4880 6970 7327.61 0.87 0 -24706 7290 7130 6960 6800 6630 7045 6715 68 2090 500 4320 10 1 13501607 949 21.90 0.71 12 1.08 321.00 9876.00 12300 20240509 -42.85 4810 20241209 46.15 7840 -10.33 20250211 5300 32.64 20250102 12300 -42.85 20240509 4810 46.15 20241209 3.76 N 041910 500 67 억 117659 N N 0 N 00 N
9 20250219 090459 57 100.00 KOSDAQ 제약 N N N N N 7030 60 2 0.86 34040740 4864 3.30 7000 7050 6970 9060 4880 6970 7000.81 0.87 0 -407 7290 7130 6960 6800 6630 7045 6715 68 2090 500 4320 10 1 13501607 949 21.90 0.71 12 0.04 321.00 9876.00 12300 20240509 -42.85 4810 20241209 46.15 7840 -10.33 20250211 5300 32.64 20250102 12300 -42.85 20240509 4810 46.15 20241209 3.76 N 041910 500 67 억 117659 N N 0 N 00 N
10 20250218 160457 57 100.00 KOSDAQ 제약 N N N N N 6970 -30 5 -0.43 1017276540 146577 89.12 7120 7120 6790 9100 4900 7000 6939.84 1.03 0 -21208 7306 7152 6916 6762 6526 7230 6840 68 2100 500 4340 10 1 13501607 941 21.71 0.71 12 1.09 321.00 9876.00 12300 20240509 -43.33 4810 20241209 44.91 7840 -11.10 20250211 5300 31.51 20250102 12300 -43.33 20240509 4810 44.91 20241209 3.78 N 041910 500 67 억 138414 N N 0 N 00 N
11 20250218 150457 57 100.00 KOSDAQ 제약 N N N N N 6980 -20 5 -0.29 983639100 141749 86.19 7120 7120 6790 9100 4900 7000 6938.94 1.03 0 -20873 7306 7152 6916 6762 6526 7230 6840 68 2100 500 4340 10 1 13501607 942 21.74 0.71 12 1.05 321.00 9876.00 12300 20240509 -43.25 4810 20241209 45.11 7840 -10.97 20250211 5300 31.70 20250102 12300 -43.25 20240509 4810 45.11 20241209 3.78 N 041910 500 67 억 138414 N N 0 N 00 N
12 20250218 140457 57 100.00 KOSDAQ 제약 N N N N N 6940 -60 5 -0.86 811495060 117107 71.20 7120 7120 6790 9100 4900 7000 6929.01 1.03 0 -18615 7306 7152 6916 6762 6526 7230 6840 68 2100 500 4340 10 1 13501607 937 21.62 0.70 12 0.87 321.00 9876.00 12300 20240509 -43.58 4810 20241209 44.28 7840 -11.48 20250211 5300 30.94 20250102 12300 -43.58 20240509 4810 44.28 20241209 3.78 N 041910 500 67 억 138414 N N 0 N 00 N