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
138610/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
20250219,160843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16180,80,2,0.50,922134420,57386,80.67,16200,16230,15920,20900,11270,16100,16068.62,0.81,0,2795,16613,16356,16083,15826,15553,16485,15955,54,4800,500,11590,10,1,10893117,1763,-26.10,5.69,12,0.53,-620.00,2846.00,25850,20241016,-37.41,13740,20241122,17.76,17500,-7.54,20250116,14870,8.81,20250204,25850,-37.41,20241016,13740,17.76,20241122,2.85,N,138610,500,54 억,,87939,N,N,0,N,00,N
20250219,150846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16200,100,2,0.62,871298110,54245,76.26,16200,16230,15920,20900,11270,16100,16062.28,0.81,0,3313,16613,16356,16083,15826,15553,16485,15955,54,4800,500,11590,10,1,10893117,1765,-26.13,5.69,12,0.50,-620.00,2846.00,25850,20241016,-37.33,13740,20241122,17.90,17500,-7.43,20250116,14870,8.94,20250204,25850,-37.33,20241016,13740,17.90,20241122,2.85,N,138610,500,54 억,,87939,N,N,0,N,00,N
20250219,140842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16110,10,2,0.06,679868700,42392,59.59,16200,16200,15920,20900,11270,16100,16037.67,0.81,0,-999,16613,16356,16083,15826,15553,16485,15955,54,4800,500,11590,10,1,10893117,1755,-25.98,5.66,12,0.39,-620.00,2846.00,25850,20241016,-37.68,13740,20241122,17.25,17500,-7.94,20250116,14870,8.34,20250204,25850,-37.68,20241016,13740,17.25,20241122,2.85,N,138610,500,54 억,,87939,N,N,0,N,00,N
20250219,130844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16120,20,2,0.12,597516990,37279,52.41,16200,16200,15920,20900,11270,16100,16028.25,0.81,0,-3329,16613,16356,16083,15826,15553,16485,15955,54,4800,500,11590,10,1,10893117,1756,-26.00,5.66,12,0.34,-620.00,2846.00,25850,20241016,-37.64,13740,20241122,17.32,17500,-7.89,20250116,14870,8.41,20250204,25850,-37.64,20241016,13740,17.32,20241122,2.85,N,138610,500,54 억,,87939,N,N,0,N,00,N
20250219,120842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16060,-40,5,-0.25,505994080,31597,44.42,16200,16200,15920,20900,11270,16100,16013.99,0.81,0,-1717,16613,16356,16083,15826,15553,16485,15955,54,4800,500,11590,10,1,10893117,1749,-25.90,5.64,12,0.29,-620.00,2846.00,25850,20241016,-37.87,13740,20241122,16.89,17500,-8.23,20250116,14870,8.00,20250204,25850,-37.87,20241016,13740,16.89,20241122,2.85,N,138610,500,54 억,,87939,N,N,0,N,00,N
20250219,110844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16100,0,3,0.00,435039500,27187,38.22,16200,16200,15920,20900,11270,16100,16001.75,0.81,0,-3078,16613,16356,16083,15826,15553,16485,15955,54,4800,500,11590,10,1,10893117,1754,-25.97,5.66,12,0.25,-620.00,2846.00,25850,20241016,-37.72,13740,20241122,17.18,17500,-8.00,20250116,14870,8.27,20250204,25850,-37.72,20241016,13740,17.18,20241122,2.85,N,138610,500,54 억,,87939,N,N,0,N,00,N
20250219,100844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16050,-50,5,-0.31,224313390,14005,19.69,16200,16200,15960,20900,11270,16100,16016.66,0.81,0,-3474,16613,16356,16083,15826,15553,16485,15955,54,4800,500,11590,10,1,10893117,1748,-25.89,5.64,12,0.13,-620.00,2846.00,25850,20241016,-37.91,13740,20241122,16.81,17500,-8.29,20250116,14870,7.94,20250204,25850,-37.91,20241016,13740,16.81,20241122,2.85,N,138610,500,54 억,,87939,N,N,0,N,00,N
20250219,090845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16010,-90,5,-0.56,25455580,1586,2.23,16200,16200,16000,20900,11270,16100,16050.18,0.81,0,-532,16613,16356,16083,15826,15553,16485,15955,54,4800,500,11590,10,1,10893117,1744,-25.82,5.63,12,0.01,-620.00,2846.00,25850,20241016,-38.07,13740,20241122,16.52,17500,-8.51,20250116,14870,7.67,20250204,25850,-38.07,20241016,13740,16.52,20241122,2.85,N,138610,500,54 억,,87939,N,N,0,N,00,N
20250218,160841,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16100,260,2,1.64,1139563890,70846,155.95,15810,16340,15810,20550,11090,15840,16085.06,0.82,0,-1791,16086,15962,15856,15732,15626,15910,15680,54,4710,500,11400,10,1,10893117,1754,-25.97,5.66,12,0.65,-620.00,2846.00,25850,20241016,-37.72,13740,20241122,17.18,17500,-8.00,20250116,14870,8.27,20250204,25850,-37.72,20241016,13740,17.18,20241122,2.88,N,138610,500,54 억,,89729,N,N,0,N,00,N
20250218,150843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16060,220,2,1.39,1110174300,69018,151.92,15810,16340,15810,20550,11090,15840,16085.29,0.82,0,-2025,16086,15962,15856,15732,15626,15910,15680,54,4710,500,11400,10,1,10893117,1749,-25.90,5.64,12,0.63,-620.00,2846.00,25850,20241016,-37.87,13740,20241122,16.89,17500,-8.23,20250116,14870,8.00,20250204,25850,-37.87,20241016,13740,16.89,20241122,2.88,N,138610,500,54 억,,89729,N,N,0,N,00,N
20250218,140843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15990,150,2,0.95,1031710380,64116,141.13,15810,16340,15810,20550,11090,15840,16091.31,0.82,0,-3878,16086,15962,15856,15732,15626,15910,15680,54,4710,500,11400,10,1,10893117,1742,-25.79,5.62,12,0.59,-620.00,2846.00,25850,20241016,-38.14,13740,20241122,16.38,17500,-8.63,20250116,14870,7.53,20250204,25850,-38.14,20241016,13740,16.38,20241122,2.88,N,138610,500,54 억,,89729,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 160843 57 100.00 KOSDAQ 제약 N N N N N 16180 80 2 0.50 922134420 57386 80.67 16200 16230 15920 20900 11270 16100 16068.62 0.81 0 2795 16613 16356 16083 15826 15553 16485 15955 54 4800 500 11590 10 1 10893117 1763 -26.10 5.69 12 0.53 -620.00 2846.00 25850 20241016 -37.41 13740 20241122 17.76 17500 -7.54 20250116 14870 8.81 20250204 25850 -37.41 20241016 13740 17.76 20241122 2.85 N 138610 500 54 억 87939 N N 0 N 00 N
3 20250219 150846 57 100.00 KOSDAQ 제약 N N N N N 16200 100 2 0.62 871298110 54245 76.26 16200 16230 15920 20900 11270 16100 16062.28 0.81 0 3313 16613 16356 16083 15826 15553 16485 15955 54 4800 500 11590 10 1 10893117 1765 -26.13 5.69 12 0.50 -620.00 2846.00 25850 20241016 -37.33 13740 20241122 17.90 17500 -7.43 20250116 14870 8.94 20250204 25850 -37.33 20241016 13740 17.90 20241122 2.85 N 138610 500 54 억 87939 N N 0 N 00 N
4 20250219 140842 57 100.00 KOSDAQ 제약 N N N N N 16110 10 2 0.06 679868700 42392 59.59 16200 16200 15920 20900 11270 16100 16037.67 0.81 0 -999 16613 16356 16083 15826 15553 16485 15955 54 4800 500 11590 10 1 10893117 1755 -25.98 5.66 12 0.39 -620.00 2846.00 25850 20241016 -37.68 13740 20241122 17.25 17500 -7.94 20250116 14870 8.34 20250204 25850 -37.68 20241016 13740 17.25 20241122 2.85 N 138610 500 54 억 87939 N N 0 N 00 N
5 20250219 130844 57 100.00 KOSDAQ 제약 N N N N N 16120 20 2 0.12 597516990 37279 52.41 16200 16200 15920 20900 11270 16100 16028.25 0.81 0 -3329 16613 16356 16083 15826 15553 16485 15955 54 4800 500 11590 10 1 10893117 1756 -26.00 5.66 12 0.34 -620.00 2846.00 25850 20241016 -37.64 13740 20241122 17.32 17500 -7.89 20250116 14870 8.41 20250204 25850 -37.64 20241016 13740 17.32 20241122 2.85 N 138610 500 54 억 87939 N N 0 N 00 N
6 20250219 120842 57 100.00 KOSDAQ 제약 N N N N N 16060 -40 5 -0.25 505994080 31597 44.42 16200 16200 15920 20900 11270 16100 16013.99 0.81 0 -1717 16613 16356 16083 15826 15553 16485 15955 54 4800 500 11590 10 1 10893117 1749 -25.90 5.64 12 0.29 -620.00 2846.00 25850 20241016 -37.87 13740 20241122 16.89 17500 -8.23 20250116 14870 8.00 20250204 25850 -37.87 20241016 13740 16.89 20241122 2.85 N 138610 500 54 억 87939 N N 0 N 00 N
7 20250219 110844 57 100.00 KOSDAQ 제약 N N N N N 16100 0 3 0.00 435039500 27187 38.22 16200 16200 15920 20900 11270 16100 16001.75 0.81 0 -3078 16613 16356 16083 15826 15553 16485 15955 54 4800 500 11590 10 1 10893117 1754 -25.97 5.66 12 0.25 -620.00 2846.00 25850 20241016 -37.72 13740 20241122 17.18 17500 -8.00 20250116 14870 8.27 20250204 25850 -37.72 20241016 13740 17.18 20241122 2.85 N 138610 500 54 억 87939 N N 0 N 00 N
8 20250219 100844 57 100.00 KOSDAQ 제약 N N N N N 16050 -50 5 -0.31 224313390 14005 19.69 16200 16200 15960 20900 11270 16100 16016.66 0.81 0 -3474 16613 16356 16083 15826 15553 16485 15955 54 4800 500 11590 10 1 10893117 1748 -25.89 5.64 12 0.13 -620.00 2846.00 25850 20241016 -37.91 13740 20241122 16.81 17500 -8.29 20250116 14870 7.94 20250204 25850 -37.91 20241016 13740 16.81 20241122 2.85 N 138610 500 54 억 87939 N N 0 N 00 N
9 20250219 090845 57 100.00 KOSDAQ 제약 N N N N N 16010 -90 5 -0.56 25455580 1586 2.23 16200 16200 16000 20900 11270 16100 16050.18 0.81 0 -532 16613 16356 16083 15826 15553 16485 15955 54 4800 500 11590 10 1 10893117 1744 -25.82 5.63 12 0.01 -620.00 2846.00 25850 20241016 -38.07 13740 20241122 16.52 17500 -8.51 20250116 14870 7.67 20250204 25850 -38.07 20241016 13740 16.52 20241122 2.85 N 138610 500 54 억 87939 N N 0 N 00 N
10 20250218 160841 57 100.00 KOSDAQ 제약 N N N N N 16100 260 2 1.64 1139563890 70846 155.95 15810 16340 15810 20550 11090 15840 16085.06 0.82 0 -1791 16086 15962 15856 15732 15626 15910 15680 54 4710 500 11400 10 1 10893117 1754 -25.97 5.66 12 0.65 -620.00 2846.00 25850 20241016 -37.72 13740 20241122 17.18 17500 -8.00 20250116 14870 8.27 20250204 25850 -37.72 20241016 13740 17.18 20241122 2.88 N 138610 500 54 억 89729 N N 0 N 00 N
11 20250218 150843 57 100.00 KOSDAQ 제약 N N N N N 16060 220 2 1.39 1110174300 69018 151.92 15810 16340 15810 20550 11090 15840 16085.29 0.82 0 -2025 16086 15962 15856 15732 15626 15910 15680 54 4710 500 11400 10 1 10893117 1749 -25.90 5.64 12 0.63 -620.00 2846.00 25850 20241016 -37.87 13740 20241122 16.89 17500 -8.23 20250116 14870 8.00 20250204 25850 -37.87 20241016 13740 16.89 20241122 2.88 N 138610 500 54 억 89729 N N 0 N 00 N
12 20250218 140843 57 100.00 KOSDAQ 제약 N N N N N 15990 150 2 0.95 1031710380 64116 141.13 15810 16340 15810 20550 11090 15840 16091.31 0.82 0 -3878 16086 15962 15856 15732 15626 15910 15680 54 4710 500 11400 10 1 10893117 1742 -25.79 5.62 12 0.59 -620.00 2846.00 25850 20241016 -38.14 13740 20241122 16.38 17500 -8.63 20250116 14870 7.53 20250204 25850 -38.14 20241016 13740 16.38 20241122 2.88 N 138610 500 54 억 89729 N N 0 N 00 N