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
049180/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
20250219,160521,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1980,-50,5,-2.46,1538205921,775860,159.89,2030,2030,1950,2635,1425,2030,1982.58,2.20,0,-121790,2140,2085,2055,2000,1970,2070,1985,258,605,500,1250,1,1,51515906,1020,-2.27,3.77,12,1.51,-872.00,525.00,4415,20241004,-55.15,1351,20240805,46.56,2735,-27.61,20250102,1950,1.54,20250219,4415,-55.15,20241004,1351,46.56,20240805,0.01,N,049180,500,257 억,,1135791,N,N,0,N,00,N
20250219,150523,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1971,-59,5,-2.91,1480499921,746632,153.87,2030,2030,1950,2635,1425,2030,1982.90,2.20,0,-116729,2140,2085,2055,2000,1970,2070,1985,258,605,500,1250,1,1,51515906,1015,-2.26,3.75,12,1.45,-872.00,525.00,4415,20241004,-55.36,1351,20240805,45.89,2735,-27.93,20250102,1950,1.08,20250219,4415,-55.36,20241004,1351,45.89,20240805,0.01,N,049180,500,257 억,,1135791,N,N,0,N,00,N
20250219,140520,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1975,-55,5,-2.71,1328824078,669762,138.03,2030,2030,1950,2635,1425,2030,1984.02,2.20,0,-103873,2140,2085,2055,2000,1970,2070,1985,258,605,500,1250,1,1,51515906,1017,-2.26,3.76,12,1.30,-872.00,525.00,4415,20241004,-55.27,1351,20240805,46.19,2735,-27.79,20250102,1950,1.28,20250219,4415,-55.27,20241004,1351,46.19,20240805,0.01,N,049180,500,257 억,,1135791,N,N,0,N,00,N
20250219,130521,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1971,-59,5,-2.91,1257613698,633655,130.59,2030,2030,1950,2635,1425,2030,1984.70,2.20,0,-96189,2140,2085,2055,2000,1970,2070,1985,258,605,500,1250,1,1,51515906,1015,-2.26,3.75,12,1.23,-872.00,525.00,4415,20241004,-55.36,1351,20240805,45.89,2735,-27.93,20250102,1950,1.08,20250219,4415,-55.36,20241004,1351,45.89,20240805,0.01,N,049180,500,257 억,,1135791,N,N,0,N,00,N
20250219,120520,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1973,-57,5,-2.81,1150491300,579275,119.38,2030,2030,1950,2635,1425,2030,1986.09,2.20,0,-89996,2140,2085,2055,2000,1970,2070,1985,258,605,500,1250,1,1,51515906,1016,-2.26,3.76,12,1.12,-872.00,525.00,4415,20241004,-55.31,1351,20240805,46.04,2735,-27.86,20250102,1950,1.18,20250219,4415,-55.31,20241004,1351,46.04,20240805,0.01,N,049180,500,257 억,,1135791,N,N,0,N,00,N
20250219,110522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1958,-72,5,-3.55,1089236174,548154,112.97,2030,2030,1950,2635,1425,2030,1987.10,2.20,0,-91591,2140,2085,2055,2000,1970,2070,1985,258,605,500,1250,1,1,51515906,1009,-2.25,3.73,12,1.06,-872.00,525.00,4415,20241004,-55.65,1351,20240805,44.93,2735,-28.41,20250102,1950,0.41,20250219,4415,-55.65,20241004,1351,44.93,20240805,0.01,N,049180,500,257 억,,1135791,N,N,0,N,00,N
20250219,100521,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1991,-39,5,-1.92,490908964,245179,50.53,2030,2030,1988,2635,1425,2030,2002.25,2.20,0,-47406,2140,2085,2055,2000,1970,2070,1985,258,605,500,1250,1,1,51515906,1026,-2.28,3.79,12,0.48,-872.00,525.00,4415,20241004,-54.90,1351,20240805,47.37,2735,-27.20,20250102,1988,0.15,20250219,4415,-54.90,20241004,1351,47.37,20240805,0.01,N,049180,500,257 억,,1135791,N,N,0,N,00,N
20250219,090523,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2005,-25,5,-1.23,80512460,40055,8.25,2030,2030,2000,2635,1425,2030,2010.05,2.20,0,-9244,2140,2085,2055,2000,1970,2070,1985,258,605,500,1250,5,1,51515906,1033,-2.30,3.82,12,0.08,-872.00,525.00,4415,20241004,-54.59,1351,20240805,48.41,2735,-26.69,20250102,1997,0.40,20250203,4415,-54.59,20241004,1351,48.41,20240805,0.01,N,049180,500,257 억,,1135791,N,N,0,N,00,N
20250218,160520,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2030,-60,5,-2.87,987130550,482205,89.75,2110,2110,2025,2715,1465,2090,2047.20,2.41,0,-40169,2206,2147,2091,2032,1976,2177,2062,258,625,500,1290,5,1,51515906,1046,-2.33,3.87,12,0.94,-872.00,525.00,4415,20241004,-54.02,1351,20240805,50.26,2735,-25.78,20250102,1997,1.65,20250203,4415,-54.02,20241004,1351,50.26,20240805,0.01,N,049180,500,257 억,,1241107,N,N,0,N,00,N
20250218,150520,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2025,-65,5,-3.11,882342440,430570,80.14,2110,2110,2025,2715,1465,2090,2049.24,2.41,0,-21788,2206,2147,2091,2032,1976,2177,2062,258,625,500,1290,5,1,51515906,1043,-2.32,3.86,12,0.84,-872.00,525.00,4415,20241004,-54.13,1351,20240805,49.89,2735,-25.96,20250102,1997,1.40,20250203,4415,-54.13,20241004,1351,49.89,20240805,0.01,N,049180,500,257 억,,1241107,N,N,0,N,00,N
20250218,140521,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2030,-60,5,-2.87,768460055,374470,69.70,2110,2110,2025,2715,1465,2090,2052.12,2.41,0,-20146,2206,2147,2091,2032,1976,2177,2062,258,625,500,1290,5,1,51515906,1046,-2.33,3.87,12,0.73,-872.00,525.00,4415,20241004,-54.02,1351,20240805,50.26,2735,-25.78,20250102,1997,1.65,20250203,4415,-54.02,20241004,1351,50.26,20240805,0.01,N,049180,500,257 억,,1241107,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 160521 57 100.00 KOSDAQ 제약 N N N N N 1980 -50 5 -2.46 1538205921 775860 159.89 2030 2030 1950 2635 1425 2030 1982.58 2.20 0 -121790 2140 2085 2055 2000 1970 2070 1985 258 605 500 1250 1 1 51515906 1020 -2.27 3.77 12 1.51 -872.00 525.00 4415 20241004 -55.15 1351 20240805 46.56 2735 -27.61 20250102 1950 1.54 20250219 4415 -55.15 20241004 1351 46.56 20240805 0.01 N 049180 500 257 억 1135791 N N 0 N 00 N
3 20250219 150523 57 100.00 KOSDAQ 제약 N N N N N 1971 -59 5 -2.91 1480499921 746632 153.87 2030 2030 1950 2635 1425 2030 1982.90 2.20 0 -116729 2140 2085 2055 2000 1970 2070 1985 258 605 500 1250 1 1 51515906 1015 -2.26 3.75 12 1.45 -872.00 525.00 4415 20241004 -55.36 1351 20240805 45.89 2735 -27.93 20250102 1950 1.08 20250219 4415 -55.36 20241004 1351 45.89 20240805 0.01 N 049180 500 257 억 1135791 N N 0 N 00 N
4 20250219 140520 57 100.00 KOSDAQ 제약 N N N N N 1975 -55 5 -2.71 1328824078 669762 138.03 2030 2030 1950 2635 1425 2030 1984.02 2.20 0 -103873 2140 2085 2055 2000 1970 2070 1985 258 605 500 1250 1 1 51515906 1017 -2.26 3.76 12 1.30 -872.00 525.00 4415 20241004 -55.27 1351 20240805 46.19 2735 -27.79 20250102 1950 1.28 20250219 4415 -55.27 20241004 1351 46.19 20240805 0.01 N 049180 500 257 억 1135791 N N 0 N 00 N
5 20250219 130521 57 100.00 KOSDAQ 제약 N N N N N 1971 -59 5 -2.91 1257613698 633655 130.59 2030 2030 1950 2635 1425 2030 1984.70 2.20 0 -96189 2140 2085 2055 2000 1970 2070 1985 258 605 500 1250 1 1 51515906 1015 -2.26 3.75 12 1.23 -872.00 525.00 4415 20241004 -55.36 1351 20240805 45.89 2735 -27.93 20250102 1950 1.08 20250219 4415 -55.36 20241004 1351 45.89 20240805 0.01 N 049180 500 257 억 1135791 N N 0 N 00 N
6 20250219 120520 57 100.00 KOSDAQ 제약 N N N N N 1973 -57 5 -2.81 1150491300 579275 119.38 2030 2030 1950 2635 1425 2030 1986.09 2.20 0 -89996 2140 2085 2055 2000 1970 2070 1985 258 605 500 1250 1 1 51515906 1016 -2.26 3.76 12 1.12 -872.00 525.00 4415 20241004 -55.31 1351 20240805 46.04 2735 -27.86 20250102 1950 1.18 20250219 4415 -55.31 20241004 1351 46.04 20240805 0.01 N 049180 500 257 억 1135791 N N 0 N 00 N
7 20250219 110522 57 100.00 KOSDAQ 제약 N N N N N 1958 -72 5 -3.55 1089236174 548154 112.97 2030 2030 1950 2635 1425 2030 1987.10 2.20 0 -91591 2140 2085 2055 2000 1970 2070 1985 258 605 500 1250 1 1 51515906 1009 -2.25 3.73 12 1.06 -872.00 525.00 4415 20241004 -55.65 1351 20240805 44.93 2735 -28.41 20250102 1950 0.41 20250219 4415 -55.65 20241004 1351 44.93 20240805 0.01 N 049180 500 257 억 1135791 N N 0 N 00 N
8 20250219 100521 57 100.00 KOSDAQ 제약 N N N N N 1991 -39 5 -1.92 490908964 245179 50.53 2030 2030 1988 2635 1425 2030 2002.25 2.20 0 -47406 2140 2085 2055 2000 1970 2070 1985 258 605 500 1250 1 1 51515906 1026 -2.28 3.79 12 0.48 -872.00 525.00 4415 20241004 -54.90 1351 20240805 47.37 2735 -27.20 20250102 1988 0.15 20250219 4415 -54.90 20241004 1351 47.37 20240805 0.01 N 049180 500 257 억 1135791 N N 0 N 00 N
9 20250219 090523 57 100.00 KOSDAQ 제약 N N N N N 2005 -25 5 -1.23 80512460 40055 8.25 2030 2030 2000 2635 1425 2030 2010.05 2.20 0 -9244 2140 2085 2055 2000 1970 2070 1985 258 605 500 1250 5 1 51515906 1033 -2.30 3.82 12 0.08 -872.00 525.00 4415 20241004 -54.59 1351 20240805 48.41 2735 -26.69 20250102 1997 0.40 20250203 4415 -54.59 20241004 1351 48.41 20240805 0.01 N 049180 500 257 억 1135791 N N 0 N 00 N
10 20250218 160520 57 100.00 KOSDAQ 제약 N N N N N 2030 -60 5 -2.87 987130550 482205 89.75 2110 2110 2025 2715 1465 2090 2047.20 2.41 0 -40169 2206 2147 2091 2032 1976 2177 2062 258 625 500 1290 5 1 51515906 1046 -2.33 3.87 12 0.94 -872.00 525.00 4415 20241004 -54.02 1351 20240805 50.26 2735 -25.78 20250102 1997 1.65 20250203 4415 -54.02 20241004 1351 50.26 20240805 0.01 N 049180 500 257 억 1241107 N N 0 N 00 N
11 20250218 150520 57 100.00 KOSDAQ 제약 N N N N N 2025 -65 5 -3.11 882342440 430570 80.14 2110 2110 2025 2715 1465 2090 2049.24 2.41 0 -21788 2206 2147 2091 2032 1976 2177 2062 258 625 500 1290 5 1 51515906 1043 -2.32 3.86 12 0.84 -872.00 525.00 4415 20241004 -54.13 1351 20240805 49.89 2735 -25.96 20250102 1997 1.40 20250203 4415 -54.13 20241004 1351 49.89 20240805 0.01 N 049180 500 257 억 1241107 N N 0 N 00 N
12 20250218 140521 57 100.00 KOSDAQ 제약 N N N N N 2030 -60 5 -2.87 768460055 374470 69.70 2110 2110 2025 2715 1465 2090 2052.12 2.41 0 -20146 2206 2147 2091 2032 1976 2177 2062 258 625 500 1290 5 1 51515906 1046 -2.33 3.87 12 0.73 -872.00 525.00 4415 20241004 -54.02 1351 20240805 50.26 2735 -25.78 20250102 1997 1.65 20250203 4415 -54.02 20241004 1351 50.26 20240805 0.01 N 049180 500 257 억 1241107 N N 0 N 00 N