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
114450/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
20250219,160812,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1797,15,2,0.84,92622566,51617,170.33,1762,1827,1762,2315,1248,1782,1794.42,1.50,0,392,1820,1800,1775,1755,1730,1811,1766,100,533,500,1060,1,1,20000000,359,-2.20,0.99,12,0.26,-818.00,1816.00,4545,20240816,-60.46,1452,20241209,23.76,2075,-13.40,20250108,1587,13.23,20250102,4545,-60.46,20240816,1452,23.76,20241209,0.05,N,114450,500,100 억,,299793,N,N,0,N,00,N
20250219,150813,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1784,2,2,0.11,88270322,49186,162.30,1762,1827,1762,2315,1248,1782,1794.62,1.50,0,1494,1820,1800,1775,1755,1730,1811,1766,100,533,500,1060,1,1,20000000,357,-2.18,0.98,12,0.25,-818.00,1816.00,4545,20240816,-60.75,1452,20241209,22.87,2075,-14.02,20250108,1587,12.41,20250102,4545,-60.75,20240816,1452,22.87,20241209,0.05,N,114450,500,100 억,,299793,N,N,0,N,00,N
20250219,140811,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1776,-6,5,-0.34,81859701,45577,150.39,1762,1827,1762,2315,1248,1782,1796.07,1.50,0,1409,1820,1800,1775,1755,1730,1811,1766,100,533,500,1060,1,1,20000000,355,-2.17,0.98,12,0.23,-818.00,1816.00,4545,20240816,-60.92,1452,20241209,22.31,2075,-14.41,20250108,1587,11.91,20250102,4545,-60.92,20240816,1452,22.31,20241209,0.05,N,114450,500,100 억,,299793,N,N,0,N,00,N
20250219,130812,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1790,8,2,0.45,75026458,41714,137.65,1762,1827,1762,2315,1248,1782,1798.59,1.50,0,1331,1820,1800,1775,1755,1730,1811,1766,100,533,500,1060,1,1,20000000,358,-2.19,0.99,12,0.21,-818.00,1816.00,4545,20240816,-60.62,1452,20241209,23.28,2075,-13.73,20250108,1587,12.79,20250102,4545,-60.62,20240816,1452,23.28,20241209,0.05,N,114450,500,100 억,,299793,N,N,0,N,00,N
20250219,120810,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1827,45,2,2.53,51879839,28853,95.21,1762,1827,1762,2315,1248,1782,1798.07,1.50,0,1225,1820,1800,1775,1755,1730,1811,1766,100,533,500,1060,1,1,20000000,365,-2.23,1.01,12,0.14,-818.00,1816.00,4545,20240816,-59.80,1452,20241209,25.83,2075,-11.95,20250108,1587,15.12,20250102,4545,-59.80,20240816,1452,25.83,20241209,0.05,N,114450,500,100 억,,299793,N,N,0,N,00,N
20250219,110812,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1787,5,2,0.28,21876367,12270,40.49,1762,1791,1762,2315,1248,1782,1782.91,1.50,0,-1574,1820,1800,1775,1755,1730,1811,1766,100,533,500,1060,1,1,20000000,357,-2.18,0.98,12,0.06,-818.00,1816.00,4545,20240816,-60.68,1452,20241209,23.07,2075,-13.88,20250108,1587,12.60,20250102,4545,-60.68,20240816,1452,23.07,20241209,0.05,N,114450,500,100 억,,299793,N,N,0,N,00,N
20250219,100812,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1789,7,2,0.39,6527095,3688,12.17,1762,1789,1762,2315,1248,1782,1769.82,1.50,0,-525,1820,1800,1775,1755,1730,1811,1766,100,533,500,1060,1,1,20000000,358,-2.19,0.99,12,0.02,-818.00,1816.00,4545,20240816,-60.64,1452,20241209,23.21,2075,-13.78,20250108,1587,12.73,20250102,4545,-60.64,20240816,1452,23.21,20241209,0.05,N,114450,500,100 억,,299793,N,N,0,N,00,N
20250219,090813,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1763,-19,5,-1.07,1147426,651,2.15,1762,1780,1762,2315,1248,1782,1762.56,1.50,0,-216,1820,1800,1775,1755,1730,1811,1766,100,533,500,1060,1,1,20000000,353,-2.16,0.97,12,0.00,-818.00,1816.00,4545,20240816,-61.21,1452,20241209,21.42,2075,-15.04,20250108,1587,11.09,20250102,4545,-61.21,20240816,1452,21.42,20241209,0.05,N,114450,500,100 억,,299793,N,N,0,N,00,N
20250218,160809,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1782,14,2,0.79,53919557,30304,49.90,1768,1795,1750,2295,1238,1768,1779.29,1.51,0,-1638,1859,1813,1754,1708,1649,1820,1715,100,527,500,1060,1,1,20000000,356,-2.18,0.98,12,0.15,-818.00,1816.00,4545,20240816,-60.79,1452,20241209,22.73,2075,-14.12,20250108,1587,12.29,20250102,4545,-60.79,20240816,1452,22.73,20241209,0.06,N,114450,500,100 억,,301386,N,N,0,N,00,N
20250218,150810,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1785,17,2,0.96,49596802,27877,45.91,1768,1795,1750,2295,1238,1768,1779.13,1.51,0,-1718,1859,1813,1754,1708,1649,1820,1715,100,527,500,1060,1,1,20000000,357,-2.18,0.98,12,0.14,-818.00,1816.00,4545,20240816,-60.73,1452,20241209,22.93,2075,-13.98,20250108,1587,12.48,20250102,4545,-60.73,20240816,1452,22.93,20241209,0.06,N,114450,500,100 억,,301386,N,N,0,N,00,N
20250218,140811,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1789,21,2,1.19,47817998,26880,44.26,1768,1795,1750,2295,1238,1768,1778.94,1.51,0,-2002,1859,1813,1754,1708,1649,1820,1715,100,527,500,1060,1,1,20000000,358,-2.19,0.99,12,0.13,-818.00,1816.00,4545,20240816,-60.64,1452,20241209,23.21,2075,-13.78,20250108,1587,12.73,20250102,4545,-60.64,20240816,1452,23.21,20241209,0.06,N,114450,500,100 억,,301386,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 160812 57 100.00 KOSDAQ 제약 N N N N N 1797 15 2 0.84 92622566 51617 170.33 1762 1827 1762 2315 1248 1782 1794.42 1.50 0 392 1820 1800 1775 1755 1730 1811 1766 100 533 500 1060 1 1 20000000 359 -2.20 0.99 12 0.26 -818.00 1816.00 4545 20240816 -60.46 1452 20241209 23.76 2075 -13.40 20250108 1587 13.23 20250102 4545 -60.46 20240816 1452 23.76 20241209 0.05 N 114450 500 100 억 299793 N N 0 N 00 N
3 20250219 150813 57 100.00 KOSDAQ 제약 N N N N N 1784 2 2 0.11 88270322 49186 162.30 1762 1827 1762 2315 1248 1782 1794.62 1.50 0 1494 1820 1800 1775 1755 1730 1811 1766 100 533 500 1060 1 1 20000000 357 -2.18 0.98 12 0.25 -818.00 1816.00 4545 20240816 -60.75 1452 20241209 22.87 2075 -14.02 20250108 1587 12.41 20250102 4545 -60.75 20240816 1452 22.87 20241209 0.05 N 114450 500 100 억 299793 N N 0 N 00 N
4 20250219 140811 57 100.00 KOSDAQ 제약 N N N N N 1776 -6 5 -0.34 81859701 45577 150.39 1762 1827 1762 2315 1248 1782 1796.07 1.50 0 1409 1820 1800 1775 1755 1730 1811 1766 100 533 500 1060 1 1 20000000 355 -2.17 0.98 12 0.23 -818.00 1816.00 4545 20240816 -60.92 1452 20241209 22.31 2075 -14.41 20250108 1587 11.91 20250102 4545 -60.92 20240816 1452 22.31 20241209 0.05 N 114450 500 100 억 299793 N N 0 N 00 N
5 20250219 130812 57 100.00 KOSDAQ 제약 N N N N N 1790 8 2 0.45 75026458 41714 137.65 1762 1827 1762 2315 1248 1782 1798.59 1.50 0 1331 1820 1800 1775 1755 1730 1811 1766 100 533 500 1060 1 1 20000000 358 -2.19 0.99 12 0.21 -818.00 1816.00 4545 20240816 -60.62 1452 20241209 23.28 2075 -13.73 20250108 1587 12.79 20250102 4545 -60.62 20240816 1452 23.28 20241209 0.05 N 114450 500 100 억 299793 N N 0 N 00 N
6 20250219 120810 57 100.00 KOSDAQ 제약 N N N N N 1827 45 2 2.53 51879839 28853 95.21 1762 1827 1762 2315 1248 1782 1798.07 1.50 0 1225 1820 1800 1775 1755 1730 1811 1766 100 533 500 1060 1 1 20000000 365 -2.23 1.01 12 0.14 -818.00 1816.00 4545 20240816 -59.80 1452 20241209 25.83 2075 -11.95 20250108 1587 15.12 20250102 4545 -59.80 20240816 1452 25.83 20241209 0.05 N 114450 500 100 억 299793 N N 0 N 00 N
7 20250219 110812 57 100.00 KOSDAQ 제약 N N N N N 1787 5 2 0.28 21876367 12270 40.49 1762 1791 1762 2315 1248 1782 1782.91 1.50 0 -1574 1820 1800 1775 1755 1730 1811 1766 100 533 500 1060 1 1 20000000 357 -2.18 0.98 12 0.06 -818.00 1816.00 4545 20240816 -60.68 1452 20241209 23.07 2075 -13.88 20250108 1587 12.60 20250102 4545 -60.68 20240816 1452 23.07 20241209 0.05 N 114450 500 100 억 299793 N N 0 N 00 N
8 20250219 100812 57 100.00 KOSDAQ 제약 N N N N N 1789 7 2 0.39 6527095 3688 12.17 1762 1789 1762 2315 1248 1782 1769.82 1.50 0 -525 1820 1800 1775 1755 1730 1811 1766 100 533 500 1060 1 1 20000000 358 -2.19 0.99 12 0.02 -818.00 1816.00 4545 20240816 -60.64 1452 20241209 23.21 2075 -13.78 20250108 1587 12.73 20250102 4545 -60.64 20240816 1452 23.21 20241209 0.05 N 114450 500 100 억 299793 N N 0 N 00 N
9 20250219 090813 57 100.00 KOSDAQ 제약 N N N N N 1763 -19 5 -1.07 1147426 651 2.15 1762 1780 1762 2315 1248 1782 1762.56 1.50 0 -216 1820 1800 1775 1755 1730 1811 1766 100 533 500 1060 1 1 20000000 353 -2.16 0.97 12 0.00 -818.00 1816.00 4545 20240816 -61.21 1452 20241209 21.42 2075 -15.04 20250108 1587 11.09 20250102 4545 -61.21 20240816 1452 21.42 20241209 0.05 N 114450 500 100 억 299793 N N 0 N 00 N
10 20250218 160809 57 100.00 KOSDAQ 제약 N N N N N 1782 14 2 0.79 53919557 30304 49.90 1768 1795 1750 2295 1238 1768 1779.29 1.51 0 -1638 1859 1813 1754 1708 1649 1820 1715 100 527 500 1060 1 1 20000000 356 -2.18 0.98 12 0.15 -818.00 1816.00 4545 20240816 -60.79 1452 20241209 22.73 2075 -14.12 20250108 1587 12.29 20250102 4545 -60.79 20240816 1452 22.73 20241209 0.06 N 114450 500 100 억 301386 N N 0 N 00 N
11 20250218 150810 57 100.00 KOSDAQ 제약 N N N N N 1785 17 2 0.96 49596802 27877 45.91 1768 1795 1750 2295 1238 1768 1779.13 1.51 0 -1718 1859 1813 1754 1708 1649 1820 1715 100 527 500 1060 1 1 20000000 357 -2.18 0.98 12 0.14 -818.00 1816.00 4545 20240816 -60.73 1452 20241209 22.93 2075 -13.98 20250108 1587 12.48 20250102 4545 -60.73 20240816 1452 22.93 20241209 0.06 N 114450 500 100 억 301386 N N 0 N 00 N
12 20250218 140811 57 100.00 KOSDAQ 제약 N N N N N 1789 21 2 1.19 47817998 26880 44.26 1768 1795 1750 2295 1238 1768 1778.94 1.51 0 -2002 1859 1813 1754 1708 1649 1820 1715 100 527 500 1060 1 1 20000000 358 -2.19 0.99 12 0.13 -818.00 1816.00 4545 20240816 -60.64 1452 20241209 23.21 2075 -13.78 20250108 1587 12.73 20250102 4545 -60.64 20240816 1452 23.21 20241209 0.06 N 114450 500 100 억 301386 N N 0 N 00 N