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
106190/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
20250219,160802,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14390,190,2,1.34,420752660,29673,55.33,14400,14440,13980,18460,9940,14200,14179.65,43.77,0,-3303,14953,14576,14243,13866,13533,14410,13700,53,4260,500,10220,10,1,10633173,1530,18.93,1.43,12,0.28,760.00,10062.00,19280,20240715,-25.36,7880,20240206,82.61,16390,-12.20,20250124,13610,5.73,20250212,19280,-25.36,20240715,8800,63.52,20240228,3.00,N,106190,500,53 억,,4654250,N,N,0,N,00,N
20250219,150804,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14360,160,2,1.13,415450720,29304,54.64,14400,14440,13980,18460,9940,14200,14177.27,43.77,0,-3242,14953,14576,14243,13866,13533,14410,13700,53,4260,500,10220,10,1,10633173,1527,18.89,1.43,12,0.28,760.00,10062.00,19280,20240715,-25.52,7880,20240206,82.23,16390,-12.39,20250124,13610,5.51,20250212,19280,-25.52,20240715,8800,63.18,20240228,3.00,N,106190,500,53 억,,4654250,N,N,0,N,00,N
20250219,140801,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14400,200,2,1.41,365466640,25821,48.15,14400,14440,13980,18460,9940,14200,14153.85,43.77,0,-2794,14953,14576,14243,13866,13533,14410,13700,53,4260,500,10220,10,1,10633173,1531,18.95,1.43,12,0.24,760.00,10062.00,19280,20240715,-25.31,7880,20240206,82.74,16390,-12.14,20250124,13610,5.80,20250212,19280,-25.31,20240715,8800,63.64,20240228,3.00,N,106190,500,53 억,,4654250,N,N,0,N,00,N
20250219,130802,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14240,40,2,0.28,275169280,19501,36.36,14400,14440,13980,18460,9940,14200,14110.52,43.77,0,-1902,14953,14576,14243,13866,13533,14410,13700,53,4260,500,10220,10,1,10633173,1514,18.74,1.42,12,0.18,760.00,10062.00,19280,20240715,-26.14,7880,20240206,80.71,16390,-13.12,20250124,13610,4.63,20250212,19280,-26.14,20240715,8800,61.82,20240228,3.00,N,106190,500,53 억,,4654250,N,N,0,N,00,N
20250219,120800,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14220,20,2,0.14,237846810,16870,31.46,14400,14440,13980,18460,9940,14200,14098.80,43.77,0,-302,14953,14576,14243,13866,13533,14410,13700,53,4260,500,10220,10,1,10633173,1512,18.71,1.41,12,0.16,760.00,10062.00,19280,20240715,-26.24,7880,20240206,80.46,16390,-13.24,20250124,13610,4.48,20250212,19280,-26.24,20240715,8800,61.59,20240228,3.00,N,106190,500,53 억,,4654250,N,N,0,N,00,N
20250219,110802,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14180,-20,5,-0.14,193318490,13736,25.61,14400,14400,13980,18460,9940,14200,14073.86,43.77,0,-653,14953,14576,14243,13866,13533,14410,13700,53,4260,500,10220,10,1,10633173,1508,18.66,1.41,12,0.13,760.00,10062.00,19280,20240715,-26.45,7880,20240206,79.95,16390,-13.48,20250124,13610,4.19,20250212,19280,-26.45,20240715,8800,61.14,20240228,3.00,N,106190,500,53 억,,4654250,N,N,0,N,00,N
20250219,100802,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14080,-120,5,-0.85,124189460,8849,16.50,14400,14400,13980,18460,9940,14200,14034.29,43.77,0,59,14953,14576,14243,13866,13533,14410,13700,53,4260,500,10220,10,1,10633173,1497,18.53,1.40,12,0.08,760.00,10062.00,19280,20240715,-26.97,7880,20240206,78.68,16390,-14.09,20250124,13610,3.45,20250212,19280,-26.97,20240715,8800,60.00,20240228,3.00,N,106190,500,53 억,,4654250,N,N,0,N,00,N
20250219,090803,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14050,-150,5,-1.06,23196490,1646,3.07,14400,14400,14000,18460,9940,14200,14092.64,43.77,0,257,14953,14576,14243,13866,13533,14410,13700,53,4260,500,10220,10,1,10633173,1494,18.49,1.40,12,0.02,760.00,10062.00,19280,20240715,-27.13,7880,20240206,78.30,16390,-14.28,20250124,13610,3.23,20250212,19280,-27.13,20240715,8800,59.66,20240228,3.00,N,106190,500,53 억,,4654250,N,N,0,N,00,N
20250218,160800,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14200,-240,5,-1.66,755945700,53627,222.15,14620,14620,13910,18770,10110,14440,14096.36,43.72,0,5221,15220,14830,14520,14130,13820,14675,13975,53,4330,500,10390,10,1,10633173,1510,18.68,1.41,12,0.50,760.00,10062.00,19280,20240715,-26.35,7880,20240206,80.20,16390,-13.36,20250124,13610,4.34,20250212,19280,-26.35,20240715,8800,61.36,20240228,2.99,N,106190,500,53 억,,4649019,N,N,0,N,00,N
20250218,150801,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14240,-200,5,-1.39,717413640,50921,210.94,14620,14620,13910,18770,10110,14440,14088.76,43.72,0,6406,15220,14830,14520,14130,13820,14675,13975,53,4330,500,10390,10,1,10633173,1514,18.74,1.42,12,0.48,760.00,10062.00,19280,20240715,-26.14,7880,20240206,80.71,16390,-13.12,20250124,13610,4.63,20250212,19280,-26.14,20240715,8800,61.82,20240228,2.99,N,106190,500,53 억,,4649019,N,N,0,N,00,N
20250218,140801,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14140,-300,5,-2.08,648327670,46069,190.84,14620,14620,13910,18770,10110,14440,14072.97,43.72,0,6484,15220,14830,14520,14130,13820,14675,13975,53,4330,500,10390,10,1,10633173,1504,18.61,1.41,12,0.43,760.00,10062.00,19280,20240715,-26.66,7880,20240206,79.44,16390,-13.73,20250124,13610,3.89,20250212,19280,-26.66,20240715,8800,60.68,20240228,2.99,N,106190,500,53 억,,4649019,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 160802 55 60.00 KOSDAQ 제약 N N N Y 60 N 14390 190 2 1.34 420752660 29673 55.33 14400 14440 13980 18460 9940 14200 14179.65 43.77 0 -3303 14953 14576 14243 13866 13533 14410 13700 53 4260 500 10220 10 1 10633173 1530 18.93 1.43 12 0.28 760.00 10062.00 19280 20240715 -25.36 7880 20240206 82.61 16390 -12.20 20250124 13610 5.73 20250212 19280 -25.36 20240715 8800 63.52 20240228 3.00 N 106190 500 53 억 4654250 N N 0 N 00 N
3 20250219 150804 55 60.00 KOSDAQ 제약 N N N Y 60 N 14360 160 2 1.13 415450720 29304 54.64 14400 14440 13980 18460 9940 14200 14177.27 43.77 0 -3242 14953 14576 14243 13866 13533 14410 13700 53 4260 500 10220 10 1 10633173 1527 18.89 1.43 12 0.28 760.00 10062.00 19280 20240715 -25.52 7880 20240206 82.23 16390 -12.39 20250124 13610 5.51 20250212 19280 -25.52 20240715 8800 63.18 20240228 3.00 N 106190 500 53 억 4654250 N N 0 N 00 N
4 20250219 140801 55 60.00 KOSDAQ 제약 N N N Y 60 N 14400 200 2 1.41 365466640 25821 48.15 14400 14440 13980 18460 9940 14200 14153.85 43.77 0 -2794 14953 14576 14243 13866 13533 14410 13700 53 4260 500 10220 10 1 10633173 1531 18.95 1.43 12 0.24 760.00 10062.00 19280 20240715 -25.31 7880 20240206 82.74 16390 -12.14 20250124 13610 5.80 20250212 19280 -25.31 20240715 8800 63.64 20240228 3.00 N 106190 500 53 억 4654250 N N 0 N 00 N
5 20250219 130802 55 60.00 KOSDAQ 제약 N N N Y 60 N 14240 40 2 0.28 275169280 19501 36.36 14400 14440 13980 18460 9940 14200 14110.52 43.77 0 -1902 14953 14576 14243 13866 13533 14410 13700 53 4260 500 10220 10 1 10633173 1514 18.74 1.42 12 0.18 760.00 10062.00 19280 20240715 -26.14 7880 20240206 80.71 16390 -13.12 20250124 13610 4.63 20250212 19280 -26.14 20240715 8800 61.82 20240228 3.00 N 106190 500 53 억 4654250 N N 0 N 00 N
6 20250219 120800 55 60.00 KOSDAQ 제약 N N N Y 60 N 14220 20 2 0.14 237846810 16870 31.46 14400 14440 13980 18460 9940 14200 14098.80 43.77 0 -302 14953 14576 14243 13866 13533 14410 13700 53 4260 500 10220 10 1 10633173 1512 18.71 1.41 12 0.16 760.00 10062.00 19280 20240715 -26.24 7880 20240206 80.46 16390 -13.24 20250124 13610 4.48 20250212 19280 -26.24 20240715 8800 61.59 20240228 3.00 N 106190 500 53 억 4654250 N N 0 N 00 N
7 20250219 110802 55 60.00 KOSDAQ 제약 N N N Y 60 N 14180 -20 5 -0.14 193318490 13736 25.61 14400 14400 13980 18460 9940 14200 14073.86 43.77 0 -653 14953 14576 14243 13866 13533 14410 13700 53 4260 500 10220 10 1 10633173 1508 18.66 1.41 12 0.13 760.00 10062.00 19280 20240715 -26.45 7880 20240206 79.95 16390 -13.48 20250124 13610 4.19 20250212 19280 -26.45 20240715 8800 61.14 20240228 3.00 N 106190 500 53 억 4654250 N N 0 N 00 N
8 20250219 100802 55 60.00 KOSDAQ 제약 N N N Y 60 N 14080 -120 5 -0.85 124189460 8849 16.50 14400 14400 13980 18460 9940 14200 14034.29 43.77 0 59 14953 14576 14243 13866 13533 14410 13700 53 4260 500 10220 10 1 10633173 1497 18.53 1.40 12 0.08 760.00 10062.00 19280 20240715 -26.97 7880 20240206 78.68 16390 -14.09 20250124 13610 3.45 20250212 19280 -26.97 20240715 8800 60.00 20240228 3.00 N 106190 500 53 억 4654250 N N 0 N 00 N
9 20250219 090803 55 60.00 KOSDAQ 제약 N N N Y 60 N 14050 -150 5 -1.06 23196490 1646 3.07 14400 14400 14000 18460 9940 14200 14092.64 43.77 0 257 14953 14576 14243 13866 13533 14410 13700 53 4260 500 10220 10 1 10633173 1494 18.49 1.40 12 0.02 760.00 10062.00 19280 20240715 -27.13 7880 20240206 78.30 16390 -14.28 20250124 13610 3.23 20250212 19280 -27.13 20240715 8800 59.66 20240228 3.00 N 106190 500 53 억 4654250 N N 0 N 00 N
10 20250218 160800 55 60.00 KOSDAQ 제약 N N N Y 60 N 14200 -240 5 -1.66 755945700 53627 222.15 14620 14620 13910 18770 10110 14440 14096.36 43.72 0 5221 15220 14830 14520 14130 13820 14675 13975 53 4330 500 10390 10 1 10633173 1510 18.68 1.41 12 0.50 760.00 10062.00 19280 20240715 -26.35 7880 20240206 80.20 16390 -13.36 20250124 13610 4.34 20250212 19280 -26.35 20240715 8800 61.36 20240228 2.99 N 106190 500 53 억 4649019 N N 0 N 00 N
11 20250218 150801 55 60.00 KOSDAQ 제약 N N N Y 60 N 14240 -200 5 -1.39 717413640 50921 210.94 14620 14620 13910 18770 10110 14440 14088.76 43.72 0 6406 15220 14830 14520 14130 13820 14675 13975 53 4330 500 10390 10 1 10633173 1514 18.74 1.42 12 0.48 760.00 10062.00 19280 20240715 -26.14 7880 20240206 80.71 16390 -13.12 20250124 13610 4.63 20250212 19280 -26.14 20240715 8800 61.82 20240228 2.99 N 106190 500 53 억 4649019 N N 0 N 00 N
12 20250218 140801 55 60.00 KOSDAQ 제약 N N N Y 60 N 14140 -300 5 -2.08 648327670 46069 190.84 14620 14620 13910 18770 10110 14440 14072.97 43.72 0 6484 15220 14830 14520 14130 13820 14675 13975 53 4330 500 10390 10 1 10633173 1504 18.61 1.41 12 0.43 760.00 10062.00 19280 20240715 -26.66 7880 20240206 79.44 16390 -13.73 20250124 13610 3.89 20250212 19280 -26.66 20240715 8800 60.68 20240228 2.99 N 106190 500 53 억 4649019 N N 0 N 00 N