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
166480/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
20250219,160904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3640,125,2,3.56,927919635,253965,309.69,3515,3770,3515,4565,2465,3515,3653.75,0.53,0,-1205,3628,3571,3493,3436,3358,3600,3465,164,1050,500,2390,5,1,32870376,1196,-6.77,2.01,12,0.77,-538.00,1815.00,15610,20241022,-76.68,3075,20250210,18.37,4450,-18.20,20250108,3075,18.37,20250210,15610,-76.68,20241022,3075,18.37,20250210,1.16,N,166480,500,164 억,,175571,N,N,135,N,00,N
20250219,150907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3640,125,2,3.56,906827260,248175,302.63,3515,3770,3515,4565,2465,3515,3653.98,0.53,0,-2687,3628,3571,3493,3436,3358,3600,3465,164,1050,500,2390,5,1,32870376,1196,-6.77,2.01,12,0.76,-538.00,1815.00,15610,20241022,-76.68,3075,20250210,18.37,4450,-18.20,20250108,3075,18.37,20250210,15610,-76.68,20241022,3075,18.37,20250210,1.16,N,166480,500,164 억,,175571,N,N,135,N,00,N
20250219,140903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3630,115,2,3.27,858061015,234715,286.22,3515,3770,3515,4565,2465,3515,3655.76,0.53,0,-2926,3628,3571,3493,3436,3358,3600,3465,164,1050,500,2390,5,1,32870376,1193,-6.75,2.00,12,0.71,-538.00,1815.00,15610,20241022,-76.75,3075,20250210,18.05,4450,-18.43,20250108,3075,18.05,20250210,15610,-76.75,20241022,3075,18.05,20250210,1.16,N,166480,500,164 억,,175571,N,N,135,N,00,N
20250219,130905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3595,80,2,2.28,784023640,214271,261.29,3515,3770,3515,4565,2465,3515,3659.03,0.53,0,-2698,3628,3571,3493,3436,3358,3600,3465,164,1050,500,2390,5,1,32870376,1182,-6.68,1.98,12,0.65,-538.00,1815.00,15610,20241022,-76.97,3075,20250210,16.91,4450,-19.21,20250108,3075,16.91,20250210,15610,-76.97,20241022,3075,16.91,20250210,1.16,N,166480,500,164 억,,175571,N,N,135,N,00,N
20250219,120903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3625,110,2,3.13,721827505,196965,240.18,3515,3770,3515,4565,2465,3515,3664.75,0.53,0,-3123,3628,3571,3493,3436,3358,3600,3465,164,1050,500,2390,5,1,32870376,1192,-6.74,2.00,12,0.60,-538.00,1815.00,15610,20241022,-76.78,3075,20250210,17.89,4450,-18.54,20250108,3075,17.89,20250210,15610,-76.78,20241022,3075,17.89,20250210,1.16,N,166480,500,164 억,,175571,N,N,135,N,00,N
20250219,110905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3620,105,2,2.99,654155430,178265,217.38,3515,3770,3515,4565,2465,3515,3669.57,0.53,0,-7208,3628,3571,3493,3436,3358,3600,3465,164,1050,500,2390,5,1,32870376,1190,-6.73,1.99,12,0.54,-538.00,1815.00,15610,20241022,-76.81,3075,20250210,17.72,4450,-18.65,20250108,3075,17.72,20250210,15610,-76.81,20241022,3075,17.72,20250210,1.16,N,166480,500,164 억,,175571,N,N,135,N,00,N
20250219,100906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3630,115,2,3.27,509010745,138449,168.83,3515,3770,3515,4565,2465,3515,3676.52,0.53,0,-7913,3628,3571,3493,3436,3358,3600,3465,164,1050,500,2390,5,1,32870376,1193,-6.75,2.00,12,0.42,-538.00,1815.00,15610,20241022,-76.75,3075,20250210,18.05,4450,-18.43,20250108,3075,18.05,20250210,15610,-76.75,20241022,3075,18.05,20250210,1.16,N,166480,500,164 억,,175571,N,N,135,N,00,N
20250219,090906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3565,50,2,1.42,18061415,5083,6.20,3515,3575,3515,4565,2465,3515,3553.30,0.53,0,1279,3628,3571,3493,3436,3358,3600,3465,164,1050,500,2390,5,1,32870376,1172,-6.63,1.96,12,0.02,-538.00,1815.00,15610,20241022,-77.16,3075,20250210,15.93,4450,-19.89,20250108,3075,15.93,20250210,15610,-77.16,20241022,3075,15.93,20250210,1.16,N,166480,500,164 억,,175571,N,N,135,N,00,N
20250218,160902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3515,30,2,0.86,274074885,78933,69.40,3485,3550,3415,4530,2440,3485,3472.25,0.52,0,5324,3641,3562,3461,3382,3281,3602,3422,164,1045,500,2360,5,1,32870376,1155,-6.53,1.94,12,0.24,-538.00,1815.00,15610,20241022,-77.48,3075,20250210,14.31,4450,-21.01,20250108,3075,14.31,20250210,15610,-77.48,20241022,3075,14.31,20250210,1.11,N,166480,500,164 억,,170090,N,N,135,N,00,N
20250218,150904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3500,15,2,0.43,237310070,68437,60.17,3485,3550,3415,4530,2440,3485,3467.57,0.52,0,758,3641,3562,3461,3382,3281,3602,3422,164,1045,500,2360,5,1,32870376,1150,-6.51,1.93,12,0.21,-538.00,1815.00,15610,20241022,-77.58,3075,20250210,13.82,4450,-21.35,20250108,3075,13.82,20250210,15610,-77.58,20241022,3075,13.82,20250210,1.11,N,166480,500,164 억,,170090,N,N,464,N,00,N
20250218,140905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3465,-20,5,-0.57,178491110,51705,45.46,3485,3495,3415,4530,2440,3485,3452.11,0.52,0,4353,3641,3562,3461,3382,3281,3602,3422,164,1045,500,2360,5,1,32870376,1139,-6.44,1.91,12,0.16,-538.00,1815.00,15610,20241022,-77.80,3075,20250210,12.68,4450,-22.13,20250108,3075,12.68,20250210,15610,-77.80,20241022,3075,12.68,20250210,1.11,N,166480,500,164 억,,170090,N,N,464,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 160904 57 100.00 KOSDAQ 제약 N N N N N 3640 125 2 3.56 927919635 253965 309.69 3515 3770 3515 4565 2465 3515 3653.75 0.53 0 -1205 3628 3571 3493 3436 3358 3600 3465 164 1050 500 2390 5 1 32870376 1196 -6.77 2.01 12 0.77 -538.00 1815.00 15610 20241022 -76.68 3075 20250210 18.37 4450 -18.20 20250108 3075 18.37 20250210 15610 -76.68 20241022 3075 18.37 20250210 1.16 N 166480 500 164 억 175571 N N 135 N 00 N
3 20250219 150907 57 100.00 KOSDAQ 제약 N N N N N 3640 125 2 3.56 906827260 248175 302.63 3515 3770 3515 4565 2465 3515 3653.98 0.53 0 -2687 3628 3571 3493 3436 3358 3600 3465 164 1050 500 2390 5 1 32870376 1196 -6.77 2.01 12 0.76 -538.00 1815.00 15610 20241022 -76.68 3075 20250210 18.37 4450 -18.20 20250108 3075 18.37 20250210 15610 -76.68 20241022 3075 18.37 20250210 1.16 N 166480 500 164 억 175571 N N 135 N 00 N
4 20250219 140903 57 100.00 KOSDAQ 제약 N N N N N 3630 115 2 3.27 858061015 234715 286.22 3515 3770 3515 4565 2465 3515 3655.76 0.53 0 -2926 3628 3571 3493 3436 3358 3600 3465 164 1050 500 2390 5 1 32870376 1193 -6.75 2.00 12 0.71 -538.00 1815.00 15610 20241022 -76.75 3075 20250210 18.05 4450 -18.43 20250108 3075 18.05 20250210 15610 -76.75 20241022 3075 18.05 20250210 1.16 N 166480 500 164 억 175571 N N 135 N 00 N
5 20250219 130905 57 100.00 KOSDAQ 제약 N N N N N 3595 80 2 2.28 784023640 214271 261.29 3515 3770 3515 4565 2465 3515 3659.03 0.53 0 -2698 3628 3571 3493 3436 3358 3600 3465 164 1050 500 2390 5 1 32870376 1182 -6.68 1.98 12 0.65 -538.00 1815.00 15610 20241022 -76.97 3075 20250210 16.91 4450 -19.21 20250108 3075 16.91 20250210 15610 -76.97 20241022 3075 16.91 20250210 1.16 N 166480 500 164 억 175571 N N 135 N 00 N
6 20250219 120903 57 100.00 KOSDAQ 제약 N N N N N 3625 110 2 3.13 721827505 196965 240.18 3515 3770 3515 4565 2465 3515 3664.75 0.53 0 -3123 3628 3571 3493 3436 3358 3600 3465 164 1050 500 2390 5 1 32870376 1192 -6.74 2.00 12 0.60 -538.00 1815.00 15610 20241022 -76.78 3075 20250210 17.89 4450 -18.54 20250108 3075 17.89 20250210 15610 -76.78 20241022 3075 17.89 20250210 1.16 N 166480 500 164 억 175571 N N 135 N 00 N
7 20250219 110905 57 100.00 KOSDAQ 제약 N N N N N 3620 105 2 2.99 654155430 178265 217.38 3515 3770 3515 4565 2465 3515 3669.57 0.53 0 -7208 3628 3571 3493 3436 3358 3600 3465 164 1050 500 2390 5 1 32870376 1190 -6.73 1.99 12 0.54 -538.00 1815.00 15610 20241022 -76.81 3075 20250210 17.72 4450 -18.65 20250108 3075 17.72 20250210 15610 -76.81 20241022 3075 17.72 20250210 1.16 N 166480 500 164 억 175571 N N 135 N 00 N
8 20250219 100906 57 100.00 KOSDAQ 제약 N N N N N 3630 115 2 3.27 509010745 138449 168.83 3515 3770 3515 4565 2465 3515 3676.52 0.53 0 -7913 3628 3571 3493 3436 3358 3600 3465 164 1050 500 2390 5 1 32870376 1193 -6.75 2.00 12 0.42 -538.00 1815.00 15610 20241022 -76.75 3075 20250210 18.05 4450 -18.43 20250108 3075 18.05 20250210 15610 -76.75 20241022 3075 18.05 20250210 1.16 N 166480 500 164 억 175571 N N 135 N 00 N
9 20250219 090906 57 100.00 KOSDAQ 제약 N N N N N 3565 50 2 1.42 18061415 5083 6.20 3515 3575 3515 4565 2465 3515 3553.30 0.53 0 1279 3628 3571 3493 3436 3358 3600 3465 164 1050 500 2390 5 1 32870376 1172 -6.63 1.96 12 0.02 -538.00 1815.00 15610 20241022 -77.16 3075 20250210 15.93 4450 -19.89 20250108 3075 15.93 20250210 15610 -77.16 20241022 3075 15.93 20250210 1.16 N 166480 500 164 억 175571 N N 135 N 00 N
10 20250218 160902 57 100.00 KOSDAQ 제약 N N N N N 3515 30 2 0.86 274074885 78933 69.40 3485 3550 3415 4530 2440 3485 3472.25 0.52 0 5324 3641 3562 3461 3382 3281 3602 3422 164 1045 500 2360 5 1 32870376 1155 -6.53 1.94 12 0.24 -538.00 1815.00 15610 20241022 -77.48 3075 20250210 14.31 4450 -21.01 20250108 3075 14.31 20250210 15610 -77.48 20241022 3075 14.31 20250210 1.11 N 166480 500 164 억 170090 N N 135 N 00 N
11 20250218 150904 57 100.00 KOSDAQ 제약 N N N N N 3500 15 2 0.43 237310070 68437 60.17 3485 3550 3415 4530 2440 3485 3467.57 0.52 0 758 3641 3562 3461 3382 3281 3602 3422 164 1045 500 2360 5 1 32870376 1150 -6.51 1.93 12 0.21 -538.00 1815.00 15610 20241022 -77.58 3075 20250210 13.82 4450 -21.35 20250108 3075 13.82 20250210 15610 -77.58 20241022 3075 13.82 20250210 1.11 N 166480 500 164 억 170090 N N 464 N 00 N
12 20250218 140905 57 100.00 KOSDAQ 제약 N N N N N 3465 -20 5 -0.57 178491110 51705 45.46 3485 3495 3415 4530 2440 3485 3452.11 0.52 0 4353 3641 3562 3461 3382 3281 3602 3422 164 1045 500 2360 5 1 32870376 1139 -6.44 1.91 12 0.16 -538.00 1815.00 15610 20241022 -77.80 3075 20250210 12.68 4450 -22.13 20250108 3075 12.68 20250210 15610 -77.80 20241022 3075 12.68 20250210 1.11 N 166480 500 164 억 170090 N N 464 N 00 N