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
059210/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
20250219,160555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4360,-20,5,-0.46,435648165,100301,48.89,4380,4410,4290,5690,3070,4380,4343.41,6.47,0,-12027,4510,4445,4365,4300,4220,4477,4332,119,1310,500,3150,5,1,23862351,1040,10.33,1.43,12,0.42,422.00,3055.00,5570,20240226,-21.72,3210,20241209,35.83,4430,-1.58,20250218,3675,18.64,20250102,5570,-21.72,20240226,3210,35.83,20241209,3.80,N,059210,500,119 억,,1544475,N,N,0,N,00,N
20250219,150557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4360,-20,5,-0.46,423933730,97610,47.58,4380,4410,4290,5690,3070,4380,4343.14,6.47,0,-10379,4510,4445,4365,4300,4220,4477,4332,119,1310,500,3150,5,1,23862351,1040,10.33,1.43,12,0.41,422.00,3055.00,5570,20240226,-21.72,3210,20241209,35.83,4430,-1.58,20250218,3675,18.64,20250102,5570,-21.72,20240226,3210,35.83,20241209,3.80,N,059210,500,119 억,,1544475,N,N,0,N,00,N
20250219,140554,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4330,-50,5,-1.14,355384840,81822,39.88,4380,4410,4290,5690,3070,4380,4343.39,6.47,0,-9347,4510,4445,4365,4300,4220,4477,4332,119,1310,500,3150,5,1,23862351,1033,10.26,1.42,12,0.34,422.00,3055.00,5570,20240226,-22.26,3210,20241209,34.89,4430,-2.26,20250218,3675,17.82,20250102,5570,-22.26,20240226,3210,34.89,20241209,3.80,N,059210,500,119 억,,1544475,N,N,0,N,00,N
20250219,130555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4325,-55,5,-1.26,315156605,72535,35.36,4380,4410,4290,5690,3070,4380,4344.89,6.47,0,-5941,4510,4445,4365,4300,4220,4477,4332,119,1310,500,3150,5,1,23862351,1032,10.25,1.42,12,0.30,422.00,3055.00,5570,20240226,-22.35,3210,20241209,34.74,4430,-2.37,20250218,3675,17.69,20250102,5570,-22.35,20240226,3210,34.74,20241209,3.80,N,059210,500,119 억,,1544475,N,N,0,N,00,N
20250219,120554,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4330,-50,5,-1.14,235101240,54060,26.35,4380,4410,4290,5690,3070,4380,4348.89,6.47,0,-6635,4510,4445,4365,4300,4220,4477,4332,119,1310,500,3150,5,1,23862351,1033,10.26,1.42,12,0.23,422.00,3055.00,5570,20240226,-22.26,3210,20241209,34.89,4430,-2.26,20250218,3675,17.82,20250102,5570,-22.26,20240226,3210,34.89,20241209,3.80,N,059210,500,119 억,,1544475,N,N,0,N,00,N
20250219,110555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4335,-45,5,-1.03,198687795,45654,22.25,4380,4410,4290,5690,3070,4380,4352.03,6.47,0,-7079,4510,4445,4365,4300,4220,4477,4332,119,1310,500,3150,5,1,23862351,1034,10.27,1.42,12,0.19,422.00,3055.00,5570,20240226,-22.17,3210,20241209,35.05,4430,-2.14,20250218,3675,17.96,20250102,5570,-22.17,20240226,3210,35.05,20241209,3.80,N,059210,500,119 억,,1544475,N,N,0,N,00,N
20250219,100555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4365,-15,5,-0.34,130158745,29861,14.56,4380,4410,4290,5690,3070,4380,4358.82,6.47,0,-5853,4510,4445,4365,4300,4220,4477,4332,119,1310,500,3150,5,1,23862351,1042,10.34,1.43,12,0.13,422.00,3055.00,5570,20240226,-21.63,3210,20241209,35.98,4430,-1.47,20250218,3675,18.78,20250102,5570,-21.63,20240226,3210,35.98,20241209,3.80,N,059210,500,119 억,,1544475,N,N,0,N,00,N
20250219,090556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4380,0,3,0.00,21593725,4922,2.40,4380,4390,4380,5690,3070,4380,4387.19,6.47,0,-1733,4510,4445,4365,4300,4220,4477,4332,119,1310,500,3150,5,1,23862351,1045,10.38,1.43,12,0.02,422.00,3055.00,5570,20240226,-21.36,3210,20241209,36.45,4430,-1.13,20250218,3675,19.18,20250102,5570,-21.36,20240226,3210,36.45,20241209,3.80,N,059210,500,119 억,,1544475,N,N,0,N,00,N
20250218,160554,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4380,35,2,0.81,894416010,204832,41.81,4345,4430,4285,5640,3045,4345,4366.59,6.55,0,-19411,4575,4460,4290,4175,4005,4517,4232,119,1295,500,3120,5,1,23862351,1045,10.38,1.43,12,0.86,422.00,3055.00,5570,20240226,-21.36,3210,20241209,36.45,4430,-1.13,20250218,3675,19.18,20250102,5570,-21.36,20240226,3210,36.45,20241209,3.89,N,059210,500,119 억,,1563911,N,N,0,N,00,N
20250218,150554,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4380,35,2,0.81,886336640,202981,41.43,4345,4430,4285,5640,3045,4345,4366.61,6.55,0,-19679,4575,4460,4290,4175,4005,4517,4232,119,1295,500,3120,5,1,23862351,1045,10.38,1.43,12,0.85,422.00,3055.00,5570,20240226,-21.36,3210,20241209,36.45,4430,-1.13,20250218,3675,19.18,20250102,5570,-21.36,20240226,3210,36.45,20241209,3.89,N,059210,500,119 억,,1563911,N,N,0,N,00,N
20250218,140554,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4395,50,2,1.15,838120065,191962,39.18,4345,4430,4285,5640,3045,4345,4366.08,6.55,0,-16787,4575,4460,4290,4175,4005,4517,4232,119,1295,500,3120,5,1,23862351,1049,10.41,1.44,12,0.80,422.00,3055.00,5570,20240226,-21.10,3210,20241209,36.92,4430,-0.79,20250218,3675,19.59,20250102,5570,-21.10,20240226,3210,36.92,20241209,3.89,N,059210,500,119 억,,1563911,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 160555 57 100.00 KOSDAQ 제약 N N N N N 4360 -20 5 -0.46 435648165 100301 48.89 4380 4410 4290 5690 3070 4380 4343.41 6.47 0 -12027 4510 4445 4365 4300 4220 4477 4332 119 1310 500 3150 5 1 23862351 1040 10.33 1.43 12 0.42 422.00 3055.00 5570 20240226 -21.72 3210 20241209 35.83 4430 -1.58 20250218 3675 18.64 20250102 5570 -21.72 20240226 3210 35.83 20241209 3.80 N 059210 500 119 억 1544475 N N 0 N 00 N
3 20250219 150557 57 100.00 KOSDAQ 제약 N N N N N 4360 -20 5 -0.46 423933730 97610 47.58 4380 4410 4290 5690 3070 4380 4343.14 6.47 0 -10379 4510 4445 4365 4300 4220 4477 4332 119 1310 500 3150 5 1 23862351 1040 10.33 1.43 12 0.41 422.00 3055.00 5570 20240226 -21.72 3210 20241209 35.83 4430 -1.58 20250218 3675 18.64 20250102 5570 -21.72 20240226 3210 35.83 20241209 3.80 N 059210 500 119 억 1544475 N N 0 N 00 N
4 20250219 140554 57 100.00 KOSDAQ 제약 N N N N N 4330 -50 5 -1.14 355384840 81822 39.88 4380 4410 4290 5690 3070 4380 4343.39 6.47 0 -9347 4510 4445 4365 4300 4220 4477 4332 119 1310 500 3150 5 1 23862351 1033 10.26 1.42 12 0.34 422.00 3055.00 5570 20240226 -22.26 3210 20241209 34.89 4430 -2.26 20250218 3675 17.82 20250102 5570 -22.26 20240226 3210 34.89 20241209 3.80 N 059210 500 119 억 1544475 N N 0 N 00 N
5 20250219 130555 57 100.00 KOSDAQ 제약 N N N N N 4325 -55 5 -1.26 315156605 72535 35.36 4380 4410 4290 5690 3070 4380 4344.89 6.47 0 -5941 4510 4445 4365 4300 4220 4477 4332 119 1310 500 3150 5 1 23862351 1032 10.25 1.42 12 0.30 422.00 3055.00 5570 20240226 -22.35 3210 20241209 34.74 4430 -2.37 20250218 3675 17.69 20250102 5570 -22.35 20240226 3210 34.74 20241209 3.80 N 059210 500 119 억 1544475 N N 0 N 00 N
6 20250219 120554 57 100.00 KOSDAQ 제약 N N N N N 4330 -50 5 -1.14 235101240 54060 26.35 4380 4410 4290 5690 3070 4380 4348.89 6.47 0 -6635 4510 4445 4365 4300 4220 4477 4332 119 1310 500 3150 5 1 23862351 1033 10.26 1.42 12 0.23 422.00 3055.00 5570 20240226 -22.26 3210 20241209 34.89 4430 -2.26 20250218 3675 17.82 20250102 5570 -22.26 20240226 3210 34.89 20241209 3.80 N 059210 500 119 억 1544475 N N 0 N 00 N
7 20250219 110555 57 100.00 KOSDAQ 제약 N N N N N 4335 -45 5 -1.03 198687795 45654 22.25 4380 4410 4290 5690 3070 4380 4352.03 6.47 0 -7079 4510 4445 4365 4300 4220 4477 4332 119 1310 500 3150 5 1 23862351 1034 10.27 1.42 12 0.19 422.00 3055.00 5570 20240226 -22.17 3210 20241209 35.05 4430 -2.14 20250218 3675 17.96 20250102 5570 -22.17 20240226 3210 35.05 20241209 3.80 N 059210 500 119 억 1544475 N N 0 N 00 N
8 20250219 100555 57 100.00 KOSDAQ 제약 N N N N N 4365 -15 5 -0.34 130158745 29861 14.56 4380 4410 4290 5690 3070 4380 4358.82 6.47 0 -5853 4510 4445 4365 4300 4220 4477 4332 119 1310 500 3150 5 1 23862351 1042 10.34 1.43 12 0.13 422.00 3055.00 5570 20240226 -21.63 3210 20241209 35.98 4430 -1.47 20250218 3675 18.78 20250102 5570 -21.63 20240226 3210 35.98 20241209 3.80 N 059210 500 119 억 1544475 N N 0 N 00 N
9 20250219 090556 57 100.00 KOSDAQ 제약 N N N N N 4380 0 3 0.00 21593725 4922 2.40 4380 4390 4380 5690 3070 4380 4387.19 6.47 0 -1733 4510 4445 4365 4300 4220 4477 4332 119 1310 500 3150 5 1 23862351 1045 10.38 1.43 12 0.02 422.00 3055.00 5570 20240226 -21.36 3210 20241209 36.45 4430 -1.13 20250218 3675 19.18 20250102 5570 -21.36 20240226 3210 36.45 20241209 3.80 N 059210 500 119 억 1544475 N N 0 N 00 N
10 20250218 160554 57 100.00 KOSDAQ 제약 N N N N N 4380 35 2 0.81 894416010 204832 41.81 4345 4430 4285 5640 3045 4345 4366.59 6.55 0 -19411 4575 4460 4290 4175 4005 4517 4232 119 1295 500 3120 5 1 23862351 1045 10.38 1.43 12 0.86 422.00 3055.00 5570 20240226 -21.36 3210 20241209 36.45 4430 -1.13 20250218 3675 19.18 20250102 5570 -21.36 20240226 3210 36.45 20241209 3.89 N 059210 500 119 억 1563911 N N 0 N 00 N
11 20250218 150554 57 100.00 KOSDAQ 제약 N N N N N 4380 35 2 0.81 886336640 202981 41.43 4345 4430 4285 5640 3045 4345 4366.61 6.55 0 -19679 4575 4460 4290 4175 4005 4517 4232 119 1295 500 3120 5 1 23862351 1045 10.38 1.43 12 0.85 422.00 3055.00 5570 20240226 -21.36 3210 20241209 36.45 4430 -1.13 20250218 3675 19.18 20250102 5570 -21.36 20240226 3210 36.45 20241209 3.89 N 059210 500 119 억 1563911 N N 0 N 00 N
12 20250218 140554 57 100.00 KOSDAQ 제약 N N N N N 4395 50 2 1.15 838120065 191962 39.18 4345 4430 4285 5640 3045 4345 4366.08 6.55 0 -16787 4575 4460 4290 4175 4005 4517 4232 119 1295 500 3120 5 1 23862351 1049 10.41 1.44 12 0.80 422.00 3055.00 5570 20240226 -21.10 3210 20241209 36.92 4430 -0.79 20250218 3675 19.59 20250102 5570 -21.10 20240226 3210 36.92 20241209 3.89 N 059210 500 119 억 1563911 N N 0 N 00 N