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
142280/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
20250219,160849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3655,10,2,0.27,338192910,92873,135.91,3645,3665,3615,4735,2555,3645,3641.46,0.94,0,4325,3705,3675,3650,3620,3595,3662,3607,109,1090,500,2250,5,1,21741926,795,43.00,2.21,12,0.43,85.00,1653.00,6950,20240819,-47.41,3090,20241210,18.28,5150,-29.03,20250108,3505,4.28,20250102,6950,-47.41,20240819,3090,18.28,20241210,1.37,N,142280,500,108 억,,204697,N,N,0,N,00,N
20250219,150851,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3655,10,2,0.27,301727790,82907,121.32,3645,3665,3615,4735,2555,3645,3639.35,0.94,0,377,3705,3675,3650,3620,3595,3662,3607,109,1090,500,2250,5,1,21741926,795,43.00,2.21,12,0.38,85.00,1653.00,6950,20240819,-47.41,3090,20241210,18.28,5150,-29.03,20250108,3505,4.28,20250102,6950,-47.41,20240819,3090,18.28,20241210,1.37,N,142280,500,108 억,,204697,N,N,0,N,00,N
20250219,140848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3650,5,2,0.14,279532530,76834,112.44,3645,3665,3615,4735,2555,3645,3638.14,0.94,0,-3095,3705,3675,3650,3620,3595,3662,3607,109,1090,500,2250,5,1,21741926,794,42.94,2.21,12,0.35,85.00,1653.00,6950,20240819,-47.48,3090,20241210,18.12,5150,-29.13,20250108,3505,4.14,20250102,6950,-47.48,20240819,3090,18.12,20241210,1.37,N,142280,500,108 억,,204697,N,N,0,N,00,N
20250219,130849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3660,15,2,0.41,247854455,68155,99.74,3645,3665,3615,4735,2555,3645,3636.63,0.94,0,-6725,3705,3675,3650,3620,3595,3662,3607,109,1090,500,2250,5,1,21741926,796,43.06,2.21,12,0.31,85.00,1653.00,6950,20240819,-47.34,3090,20241210,18.45,5150,-28.93,20250108,3505,4.42,20250102,6950,-47.34,20240819,3090,18.45,20241210,1.37,N,142280,500,108 억,,204697,N,N,0,N,00,N
20250219,120847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3665,20,2,0.55,233990420,64366,94.19,3645,3665,3615,4735,2555,3645,3635.31,0.94,0,-7140,3705,3675,3650,3620,3595,3662,3607,109,1090,500,2250,5,1,21741926,797,43.12,2.22,12,0.30,85.00,1653.00,6950,20240819,-47.27,3090,20241210,18.61,5150,-28.83,20250108,3505,4.56,20250102,6950,-47.27,20240819,3090,18.61,20241210,1.37,N,142280,500,108 억,,204697,N,N,0,N,00,N
20250219,110849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3640,-5,5,-0.14,168487275,46438,67.96,3645,3665,3615,4735,2555,3645,3628.22,0.94,0,-19370,3705,3675,3650,3620,3595,3662,3607,109,1090,500,2250,5,1,21741926,791,42.82,2.20,12,0.21,85.00,1653.00,6950,20240819,-47.63,3090,20241210,17.80,5150,-29.32,20250108,3505,3.85,20250102,6950,-47.63,20240819,3090,17.80,20241210,1.37,N,142280,500,108 억,,204697,N,N,0,N,00,N
20250219,100850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3640,-5,5,-0.14,120446225,33189,48.57,3645,3665,3615,4735,2555,3645,3629.10,0.94,0,-17695,3705,3675,3650,3620,3595,3662,3607,109,1090,500,2250,5,1,21741926,791,42.82,2.20,12,0.15,85.00,1653.00,6950,20240819,-47.63,3090,20241210,17.80,5150,-29.32,20250108,3505,3.85,20250102,6950,-47.63,20240819,3090,17.80,20241210,1.37,N,142280,500,108 억,,204697,N,N,0,N,00,N
20250219,090850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3645,0,3,0.00,24561690,6743,9.87,3645,3665,3625,4735,2555,3645,3642.55,0.94,0,3245,3705,3675,3650,3620,3595,3662,3607,109,1090,500,2250,5,1,21741926,792,42.88,2.21,12,0.03,85.00,1653.00,6950,20240819,-47.55,3090,20241210,17.96,5150,-29.22,20250108,3505,3.99,20250102,6950,-47.55,20240819,3090,17.96,20241210,1.37,N,142280,500,108 억,,204697,N,N,0,N,00,N
20250218,160846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3645,15,2,0.41,247655515,67985,91.50,3675,3680,3625,4715,2545,3630,3642.80,1.00,0,-11958,3716,3672,3636,3592,3556,3695,3615,109,1085,500,2250,5,1,21741926,792,42.88,2.21,12,0.31,85.00,1653.00,6950,20240819,-47.55,3090,20241210,17.96,5150,-29.22,20250108,3505,3.99,20250102,6950,-47.55,20240819,3090,17.96,20241210,1.40,N,142280,500,108 억,,216555,N,N,0,N,00,N
20250218,150848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3645,15,2,0.41,241514630,66302,89.24,3675,3680,3625,4715,2545,3630,3642.64,1.00,0,-12019,3716,3672,3636,3592,3556,3695,3615,109,1085,500,2250,5,1,21741926,792,42.88,2.21,12,0.30,85.00,1653.00,6950,20240819,-47.55,3090,20241210,17.96,5150,-29.22,20250108,3505,3.99,20250102,6950,-47.55,20240819,3090,17.96,20241210,1.40,N,142280,500,108 억,,216555,N,N,0,N,00,N
20250218,140849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3630,0,3,0.00,186000475,51049,68.71,3675,3680,3625,4715,2545,3630,3643.57,1.00,0,-15039,3716,3672,3636,3592,3556,3695,3615,109,1085,500,2250,5,1,21741926,789,42.71,2.20,12,0.23,85.00,1653.00,6950,20240819,-47.77,3090,20241210,17.48,5150,-29.51,20250108,3505,3.57,20250102,6950,-47.77,20240819,3090,17.48,20241210,1.40,N,142280,500,108 억,,216555,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 160849 57 100.00 KOSDAQ 제약 N N N N N 3655 10 2 0.27 338192910 92873 135.91 3645 3665 3615 4735 2555 3645 3641.46 0.94 0 4325 3705 3675 3650 3620 3595 3662 3607 109 1090 500 2250 5 1 21741926 795 43.00 2.21 12 0.43 85.00 1653.00 6950 20240819 -47.41 3090 20241210 18.28 5150 -29.03 20250108 3505 4.28 20250102 6950 -47.41 20240819 3090 18.28 20241210 1.37 N 142280 500 108 억 204697 N N 0 N 00 N
3 20250219 150851 57 100.00 KOSDAQ 제약 N N N N N 3655 10 2 0.27 301727790 82907 121.32 3645 3665 3615 4735 2555 3645 3639.35 0.94 0 377 3705 3675 3650 3620 3595 3662 3607 109 1090 500 2250 5 1 21741926 795 43.00 2.21 12 0.38 85.00 1653.00 6950 20240819 -47.41 3090 20241210 18.28 5150 -29.03 20250108 3505 4.28 20250102 6950 -47.41 20240819 3090 18.28 20241210 1.37 N 142280 500 108 억 204697 N N 0 N 00 N
4 20250219 140848 57 100.00 KOSDAQ 제약 N N N N N 3650 5 2 0.14 279532530 76834 112.44 3645 3665 3615 4735 2555 3645 3638.14 0.94 0 -3095 3705 3675 3650 3620 3595 3662 3607 109 1090 500 2250 5 1 21741926 794 42.94 2.21 12 0.35 85.00 1653.00 6950 20240819 -47.48 3090 20241210 18.12 5150 -29.13 20250108 3505 4.14 20250102 6950 -47.48 20240819 3090 18.12 20241210 1.37 N 142280 500 108 억 204697 N N 0 N 00 N
5 20250219 130849 57 100.00 KOSDAQ 제약 N N N N N 3660 15 2 0.41 247854455 68155 99.74 3645 3665 3615 4735 2555 3645 3636.63 0.94 0 -6725 3705 3675 3650 3620 3595 3662 3607 109 1090 500 2250 5 1 21741926 796 43.06 2.21 12 0.31 85.00 1653.00 6950 20240819 -47.34 3090 20241210 18.45 5150 -28.93 20250108 3505 4.42 20250102 6950 -47.34 20240819 3090 18.45 20241210 1.37 N 142280 500 108 억 204697 N N 0 N 00 N
6 20250219 120847 57 100.00 KOSDAQ 제약 N N N N N 3665 20 2 0.55 233990420 64366 94.19 3645 3665 3615 4735 2555 3645 3635.31 0.94 0 -7140 3705 3675 3650 3620 3595 3662 3607 109 1090 500 2250 5 1 21741926 797 43.12 2.22 12 0.30 85.00 1653.00 6950 20240819 -47.27 3090 20241210 18.61 5150 -28.83 20250108 3505 4.56 20250102 6950 -47.27 20240819 3090 18.61 20241210 1.37 N 142280 500 108 억 204697 N N 0 N 00 N
7 20250219 110849 57 100.00 KOSDAQ 제약 N N N N N 3640 -5 5 -0.14 168487275 46438 67.96 3645 3665 3615 4735 2555 3645 3628.22 0.94 0 -19370 3705 3675 3650 3620 3595 3662 3607 109 1090 500 2250 5 1 21741926 791 42.82 2.20 12 0.21 85.00 1653.00 6950 20240819 -47.63 3090 20241210 17.80 5150 -29.32 20250108 3505 3.85 20250102 6950 -47.63 20240819 3090 17.80 20241210 1.37 N 142280 500 108 억 204697 N N 0 N 00 N
8 20250219 100850 57 100.00 KOSDAQ 제약 N N N N N 3640 -5 5 -0.14 120446225 33189 48.57 3645 3665 3615 4735 2555 3645 3629.10 0.94 0 -17695 3705 3675 3650 3620 3595 3662 3607 109 1090 500 2250 5 1 21741926 791 42.82 2.20 12 0.15 85.00 1653.00 6950 20240819 -47.63 3090 20241210 17.80 5150 -29.32 20250108 3505 3.85 20250102 6950 -47.63 20240819 3090 17.80 20241210 1.37 N 142280 500 108 억 204697 N N 0 N 00 N
9 20250219 090850 57 100.00 KOSDAQ 제약 N N N N N 3645 0 3 0.00 24561690 6743 9.87 3645 3665 3625 4735 2555 3645 3642.55 0.94 0 3245 3705 3675 3650 3620 3595 3662 3607 109 1090 500 2250 5 1 21741926 792 42.88 2.21 12 0.03 85.00 1653.00 6950 20240819 -47.55 3090 20241210 17.96 5150 -29.22 20250108 3505 3.99 20250102 6950 -47.55 20240819 3090 17.96 20241210 1.37 N 142280 500 108 억 204697 N N 0 N 00 N
10 20250218 160846 57 100.00 KOSDAQ 제약 N N N N N 3645 15 2 0.41 247655515 67985 91.50 3675 3680 3625 4715 2545 3630 3642.80 1.00 0 -11958 3716 3672 3636 3592 3556 3695 3615 109 1085 500 2250 5 1 21741926 792 42.88 2.21 12 0.31 85.00 1653.00 6950 20240819 -47.55 3090 20241210 17.96 5150 -29.22 20250108 3505 3.99 20250102 6950 -47.55 20240819 3090 17.96 20241210 1.40 N 142280 500 108 억 216555 N N 0 N 00 N
11 20250218 150848 57 100.00 KOSDAQ 제약 N N N N N 3645 15 2 0.41 241514630 66302 89.24 3675 3680 3625 4715 2545 3630 3642.64 1.00 0 -12019 3716 3672 3636 3592 3556 3695 3615 109 1085 500 2250 5 1 21741926 792 42.88 2.21 12 0.30 85.00 1653.00 6950 20240819 -47.55 3090 20241210 17.96 5150 -29.22 20250108 3505 3.99 20250102 6950 -47.55 20240819 3090 17.96 20241210 1.40 N 142280 500 108 억 216555 N N 0 N 00 N
12 20250218 140849 57 100.00 KOSDAQ 제약 N N N N N 3630 0 3 0.00 186000475 51049 68.71 3675 3680 3625 4715 2545 3630 3643.57 1.00 0 -15039 3716 3672 3636 3592 3556 3695 3615 109 1085 500 2250 5 1 21741926 789 42.71 2.20 12 0.23 85.00 1653.00 6950 20240819 -47.77 3090 20241210 17.48 5150 -29.51 20250108 3505 3.57 20250102 6950 -47.77 20240819 3090 17.48 20241210 1.40 N 142280 500 108 억 216555 N N 0 N 00 N