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
041960/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
20250219,160459,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4245,10,2,0.24,609687385,143443,77.93,4235,4345,4155,5500,2965,4235,4250.38,4.34,0,-3358,4531,4382,4291,4142,4051,4337,4097,71,1265,100,3130,5,1,70622233,2998,-75.80,5.13,12,0.20,-56.00,827.00,4940,20240327,-14.07,3610,20240805,17.59,4440,-4.39,20250218,3755,13.05,20250114,4940,-14.07,20240327,3610,17.59,20240805,0.13,N,041960,100,70 억,,3067912,N,N,6,N,00,N
20250219,150500,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4225,-10,5,-0.24,534873135,125775,68.33,4235,4345,4155,5500,2965,4235,4252.62,4.34,0,2280,4531,4382,4291,4142,4051,4337,4097,71,1265,100,3130,5,1,70622233,2984,-75.45,5.11,12,0.18,-56.00,827.00,4940,20240327,-14.47,3610,20240805,17.04,4440,-4.84,20250218,3755,12.52,20250114,4940,-14.47,20240327,3610,17.04,20240805,0.13,N,041960,100,70 억,,3067912,N,N,0,N,00,N
20250219,140457,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4240,5,2,0.12,277753520,65109,35.37,4235,4345,4155,5500,2965,4235,4265.98,4.34,0,5862,4531,4382,4291,4142,4051,4337,4097,71,1265,100,3130,5,1,70622233,2994,-75.71,5.13,12,0.09,-56.00,827.00,4940,20240327,-14.17,3610,20240805,17.45,4440,-4.50,20250218,3755,12.92,20250114,4940,-14.17,20240327,3610,17.45,20240805,0.13,N,041960,100,70 억,,3067912,N,N,0,N,00,N
20250219,130458,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4285,50,2,1.18,252714945,59233,32.18,4235,4345,4155,5500,2965,4235,4266.46,4.34,0,8171,4531,4382,4291,4142,4051,4337,4097,71,1265,100,3130,5,1,70622233,3026,-76.52,5.18,12,0.08,-56.00,827.00,4940,20240327,-13.26,3610,20240805,18.70,4440,-3.49,20250218,3755,14.11,20250114,4940,-13.26,20240327,3610,18.70,20240805,0.13,N,041960,100,70 억,,3067912,N,N,0,N,00,N
20250219,120458,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4255,20,2,0.47,195888240,45968,24.97,4235,4345,4155,5500,2965,4235,4261.40,4.34,0,3847,4531,4382,4291,4142,4051,4337,4097,71,1265,100,3130,5,1,70622233,3005,-75.98,5.15,12,0.07,-56.00,827.00,4940,20240327,-13.87,3610,20240805,17.87,4440,-4.17,20250218,3755,13.32,20250114,4940,-13.87,20240327,3610,17.87,20240805,0.13,N,041960,100,70 억,,3067912,N,N,0,N,00,N
20250219,110459,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4275,40,2,0.94,178806970,41964,22.80,4235,4345,4155,5500,2965,4235,4260.96,4.34,0,3926,4531,4382,4291,4142,4051,4337,4097,71,1265,100,3130,5,1,70622233,3019,-76.34,5.17,12,0.06,-56.00,827.00,4940,20240327,-13.46,3610,20240805,18.42,4440,-3.72,20250218,3755,13.85,20250114,4940,-13.46,20240327,3610,18.42,20240805,0.13,N,041960,100,70 억,,3067912,N,N,0,N,00,N
20250219,100458,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4235,0,3,0.00,55400805,13212,7.18,4235,4235,4155,5500,2965,4235,4193.22,4.34,0,1341,4531,4382,4291,4142,4051,4337,4097,71,1265,100,3130,5,1,70622233,2991,-75.62,5.12,12,0.02,-56.00,827.00,4940,20240327,-14.27,3610,20240805,17.31,4440,-4.62,20250218,3755,12.78,20250114,4940,-14.27,20240327,3610,17.31,20240805,0.13,N,041960,100,70 억,,3067912,N,N,0,N,00,N
20250219,090500,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4205,-30,5,-0.71,7838600,1871,1.02,4235,4235,4180,5500,2965,4235,4189.52,4.34,0,36,4531,4382,4291,4142,4051,4337,4097,71,1265,100,3130,5,1,70622233,2970,-75.09,5.08,12,0.00,-56.00,827.00,4940,20240327,-14.88,3610,20240805,16.48,4440,-5.29,20250218,3755,11.98,20250114,4940,-14.88,20240327,3610,16.48,20240805,0.13,N,041960,100,70 억,,3067912,N,N,0,N,00,N
20250218,160458,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4235,-165,5,-3.75,785818390,183467,92.74,4390,4440,4200,5720,3080,4400,4283.28,4.38,0,-23177,4553,4476,4358,4281,4163,4515,4320,71,1320,100,3250,5,1,70622233,2991,-75.62,5.12,12,0.26,-56.00,827.00,4940,20240327,-14.27,3610,20240805,17.31,4440,-4.62,20250218,3755,12.78,20250114,4940,-14.27,20240327,3610,17.31,20240805,0.13,N,041960,100,70 억,,3090101,N,N,4,N,00,N
20250218,150458,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4260,-140,5,-3.18,590388720,137210,69.36,4390,4440,4210,5720,3080,4400,4302.81,4.38,0,-17345,4553,4476,4358,4281,4163,4515,4320,71,1320,100,3250,5,1,70622233,3009,-76.07,5.15,12,0.19,-56.00,827.00,4940,20240327,-13.77,3610,20240805,18.01,4440,-4.05,20250218,3755,13.45,20250114,4940,-13.77,20240327,3610,18.01,20240805,0.13,N,041960,100,70 억,,3090101,N,N,4,N,00,N
20250218,140458,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4335,-65,5,-1.48,351547750,81263,41.08,4390,4440,4270,5720,3080,4400,4326.05,4.38,0,5592,4553,4476,4358,4281,4163,4515,4320,71,1320,100,3250,5,1,70622233,3061,-77.41,5.24,12,0.12,-56.00,827.00,4940,20240327,-12.25,3610,20240805,20.08,4440,-2.36,20250218,3755,15.45,20250114,4940,-12.25,20240327,3610,20.08,20240805,0.13,N,041960,100,70 억,,3090101,N,N,4,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 160459 57 100.00 KOSDAQ 제약 N N N N N 4245 10 2 0.24 609687385 143443 77.93 4235 4345 4155 5500 2965 4235 4250.38 4.34 0 -3358 4531 4382 4291 4142 4051 4337 4097 71 1265 100 3130 5 1 70622233 2998 -75.80 5.13 12 0.20 -56.00 827.00 4940 20240327 -14.07 3610 20240805 17.59 4440 -4.39 20250218 3755 13.05 20250114 4940 -14.07 20240327 3610 17.59 20240805 0.13 N 041960 100 70 억 3067912 N N 6 N 00 N
3 20250219 150500 57 100.00 KOSDAQ 제약 N N N N N 4225 -10 5 -0.24 534873135 125775 68.33 4235 4345 4155 5500 2965 4235 4252.62 4.34 0 2280 4531 4382 4291 4142 4051 4337 4097 71 1265 100 3130 5 1 70622233 2984 -75.45 5.11 12 0.18 -56.00 827.00 4940 20240327 -14.47 3610 20240805 17.04 4440 -4.84 20250218 3755 12.52 20250114 4940 -14.47 20240327 3610 17.04 20240805 0.13 N 041960 100 70 억 3067912 N N 0 N 00 N
4 20250219 140457 57 100.00 KOSDAQ 제약 N N N N N 4240 5 2 0.12 277753520 65109 35.37 4235 4345 4155 5500 2965 4235 4265.98 4.34 0 5862 4531 4382 4291 4142 4051 4337 4097 71 1265 100 3130 5 1 70622233 2994 -75.71 5.13 12 0.09 -56.00 827.00 4940 20240327 -14.17 3610 20240805 17.45 4440 -4.50 20250218 3755 12.92 20250114 4940 -14.17 20240327 3610 17.45 20240805 0.13 N 041960 100 70 억 3067912 N N 0 N 00 N
5 20250219 130458 57 100.00 KOSDAQ 제약 N N N N N 4285 50 2 1.18 252714945 59233 32.18 4235 4345 4155 5500 2965 4235 4266.46 4.34 0 8171 4531 4382 4291 4142 4051 4337 4097 71 1265 100 3130 5 1 70622233 3026 -76.52 5.18 12 0.08 -56.00 827.00 4940 20240327 -13.26 3610 20240805 18.70 4440 -3.49 20250218 3755 14.11 20250114 4940 -13.26 20240327 3610 18.70 20240805 0.13 N 041960 100 70 억 3067912 N N 0 N 00 N
6 20250219 120458 57 100.00 KOSDAQ 제약 N N N N N 4255 20 2 0.47 195888240 45968 24.97 4235 4345 4155 5500 2965 4235 4261.40 4.34 0 3847 4531 4382 4291 4142 4051 4337 4097 71 1265 100 3130 5 1 70622233 3005 -75.98 5.15 12 0.07 -56.00 827.00 4940 20240327 -13.87 3610 20240805 17.87 4440 -4.17 20250218 3755 13.32 20250114 4940 -13.87 20240327 3610 17.87 20240805 0.13 N 041960 100 70 억 3067912 N N 0 N 00 N
7 20250219 110459 57 100.00 KOSDAQ 제약 N N N N N 4275 40 2 0.94 178806970 41964 22.80 4235 4345 4155 5500 2965 4235 4260.96 4.34 0 3926 4531 4382 4291 4142 4051 4337 4097 71 1265 100 3130 5 1 70622233 3019 -76.34 5.17 12 0.06 -56.00 827.00 4940 20240327 -13.46 3610 20240805 18.42 4440 -3.72 20250218 3755 13.85 20250114 4940 -13.46 20240327 3610 18.42 20240805 0.13 N 041960 100 70 억 3067912 N N 0 N 00 N
8 20250219 100458 57 100.00 KOSDAQ 제약 N N N N N 4235 0 3 0.00 55400805 13212 7.18 4235 4235 4155 5500 2965 4235 4193.22 4.34 0 1341 4531 4382 4291 4142 4051 4337 4097 71 1265 100 3130 5 1 70622233 2991 -75.62 5.12 12 0.02 -56.00 827.00 4940 20240327 -14.27 3610 20240805 17.31 4440 -4.62 20250218 3755 12.78 20250114 4940 -14.27 20240327 3610 17.31 20240805 0.13 N 041960 100 70 억 3067912 N N 0 N 00 N
9 20250219 090500 57 100.00 KOSDAQ 제약 N N N N N 4205 -30 5 -0.71 7838600 1871 1.02 4235 4235 4180 5500 2965 4235 4189.52 4.34 0 36 4531 4382 4291 4142 4051 4337 4097 71 1265 100 3130 5 1 70622233 2970 -75.09 5.08 12 0.00 -56.00 827.00 4940 20240327 -14.88 3610 20240805 16.48 4440 -5.29 20250218 3755 11.98 20250114 4940 -14.88 20240327 3610 16.48 20240805 0.13 N 041960 100 70 억 3067912 N N 0 N 00 N
10 20250218 160458 57 100.00 KOSDAQ 제약 N N N N N 4235 -165 5 -3.75 785818390 183467 92.74 4390 4440 4200 5720 3080 4400 4283.28 4.38 0 -23177 4553 4476 4358 4281 4163 4515 4320 71 1320 100 3250 5 1 70622233 2991 -75.62 5.12 12 0.26 -56.00 827.00 4940 20240327 -14.27 3610 20240805 17.31 4440 -4.62 20250218 3755 12.78 20250114 4940 -14.27 20240327 3610 17.31 20240805 0.13 N 041960 100 70 억 3090101 N N 4 N 00 N
11 20250218 150458 57 100.00 KOSDAQ 제약 N N N N N 4260 -140 5 -3.18 590388720 137210 69.36 4390 4440 4210 5720 3080 4400 4302.81 4.38 0 -17345 4553 4476 4358 4281 4163 4515 4320 71 1320 100 3250 5 1 70622233 3009 -76.07 5.15 12 0.19 -56.00 827.00 4940 20240327 -13.77 3610 20240805 18.01 4440 -4.05 20250218 3755 13.45 20250114 4940 -13.77 20240327 3610 18.01 20240805 0.13 N 041960 100 70 억 3090101 N N 4 N 00 N
12 20250218 140458 57 100.00 KOSDAQ 제약 N N N N N 4335 -65 5 -1.48 351547750 81263 41.08 4390 4440 4270 5720 3080 4400 4326.05 4.38 0 5592 4553 4476 4358 4281 4163 4515 4320 71 1320 100 3250 5 1 70622233 3061 -77.41 5.24 12 0.12 -56.00 827.00 4940 20240327 -12.25 3610 20240805 20.08 4440 -2.36 20250218 3755 15.45 20250114 4940 -12.25 20240327 3610 20.08 20240805 0.13 N 041960 100 70 억 3090101 N N 4 N 00 N