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
174900/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
20250219,160909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13630,-10,5,-0.07,750548760,55393,55.35,13640,13780,13200,17730,9550,13640,13549.30,8.33,0,-7978,14100,13870,13470,13240,12840,13985,13355,88,4090,500,9820,10,1,17589345,2397,-17.66,8.42,12,0.31,-772.00,1619.00,22150,20240305,-38.47,10830,20240805,25.85,15140,-9.97,20250107,12790,6.57,20250203,22150,-38.47,20240305,10830,25.85,20240805,1.49,N,174900,500,87 억,,1465970,N,N,0,N,00,N
20250219,150912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13500,-140,5,-1.03,704712420,52015,51.97,13640,13780,13200,17730,9550,13640,13548.25,8.33,0,-7196,14100,13870,13470,13240,12840,13985,13355,88,4090,500,9820,10,1,17589345,2375,-17.49,8.34,12,0.30,-772.00,1619.00,22150,20240305,-39.05,10830,20240805,24.65,15140,-10.83,20250107,12790,5.55,20250203,22150,-39.05,20240305,10830,24.65,20240805,1.49,N,174900,500,87 억,,1465970,N,N,0,N,00,N
20250219,140908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13530,-110,5,-0.81,615686220,45430,45.39,13640,13780,13200,17730,9550,13640,13552.42,8.33,0,-8013,14100,13870,13470,13240,12840,13985,13355,88,4090,500,9820,10,1,17589345,2380,-17.53,8.36,12,0.26,-772.00,1619.00,22150,20240305,-38.92,10830,20240805,24.93,15140,-10.63,20250107,12790,5.79,20250203,22150,-38.92,20240305,10830,24.93,20240805,1.49,N,174900,500,87 억,,1465970,N,N,0,N,00,N
20250219,130910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13600,-40,5,-0.29,496115840,36614,36.59,13640,13780,13200,17730,9550,13640,13549.89,8.33,0,-9327,14100,13870,13470,13240,12840,13985,13355,88,4090,500,9820,10,1,17589345,2392,-17.62,8.40,12,0.21,-772.00,1619.00,22150,20240305,-38.60,10830,20240805,25.58,15140,-10.17,20250107,12790,6.33,20250203,22150,-38.60,20240305,10830,25.58,20240805,1.49,N,174900,500,87 억,,1465970,N,N,0,N,00,N
20250219,120908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13600,-40,5,-0.29,443006790,32703,32.68,13640,13780,13200,17730,9550,13640,13546.37,8.33,0,-9714,14100,13870,13470,13240,12840,13985,13355,88,4090,500,9820,10,1,17589345,2392,-17.62,8.40,12,0.19,-772.00,1619.00,22150,20240305,-38.60,10830,20240805,25.58,15140,-10.17,20250107,12790,6.33,20250203,22150,-38.60,20240305,10830,25.58,20240805,1.49,N,174900,500,87 억,,1465970,N,N,0,N,00,N
20250219,110910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13460,-180,5,-1.32,388376910,28667,28.64,13640,13780,13200,17730,9550,13640,13547.87,8.33,0,-9728,14100,13870,13470,13240,12840,13985,13355,88,4090,500,9820,10,1,17589345,2368,-17.44,8.31,12,0.16,-772.00,1619.00,22150,20240305,-39.23,10830,20240805,24.28,15140,-11.10,20250107,12790,5.24,20250203,22150,-39.23,20240305,10830,24.28,20240805,1.49,N,174900,500,87 억,,1465970,N,N,0,N,00,N
20250219,100910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13460,-180,5,-1.32,329682820,24308,24.29,13640,13780,13200,17730,9550,13640,13562.73,8.33,0,-9684,14100,13870,13470,13240,12840,13985,13355,88,4090,500,9820,10,1,17589345,2368,-17.44,8.31,12,0.14,-772.00,1619.00,22150,20240305,-39.23,10830,20240805,24.28,15140,-11.10,20250107,12790,5.24,20250203,22150,-39.23,20240305,10830,24.28,20240805,1.49,N,174900,500,87 억,,1465970,N,N,0,N,00,N
20250219,090911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13520,-120,5,-0.88,56338220,4153,4.15,13640,13650,13510,17730,9550,13640,13565.67,8.33,0,-2455,14100,13870,13470,13240,12840,13985,13355,88,4090,500,9820,10,1,17589345,2378,-17.51,8.35,12,0.02,-772.00,1619.00,22150,20240305,-38.96,10830,20240805,24.84,15140,-10.70,20250107,12790,5.71,20250203,22150,-38.96,20240305,10830,24.84,20240805,1.49,N,174900,500,87 억,,1465970,N,N,0,N,00,N
20250218,160907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13640,420,2,3.18,1323286370,99303,206.97,13220,13700,13070,17180,9260,13220,13325.21,8.13,0,25943,13513,13366,13273,13126,13033,13440,13200,88,3960,500,9510,10,1,17589345,2399,-17.67,8.42,12,0.56,-772.00,1619.00,22150,20240305,-38.42,10830,20240805,25.95,15140,-9.91,20250107,12790,6.65,20250203,22150,-38.42,20240305,10830,25.95,20240805,1.50,N,174900,500,87 억,,1429157,N,N,0,N,00,N
20250218,150909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13600,380,2,2.87,1233074330,92693,193.19,13220,13690,13070,17180,9260,13220,13302.78,8.13,0,24702,13513,13366,13273,13126,13033,13440,13200,88,3960,500,9510,10,1,17589345,2392,-17.62,8.40,12,0.53,-772.00,1619.00,22150,20240305,-38.60,10830,20240805,25.58,15140,-10.17,20250107,12790,6.33,20250203,22150,-38.60,20240305,10830,25.58,20240805,1.50,N,174900,500,87 억,,1429157,N,N,0,N,00,N
20250218,140909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13400,180,2,1.36,859241680,65156,135.80,13220,13420,13070,17180,9260,13220,13187.45,8.13,0,14704,13513,13366,13273,13126,13033,13440,13200,88,3960,500,9510,10,1,17589345,2357,-17.36,8.28,12,0.37,-772.00,1619.00,22150,20240305,-39.50,10830,20240805,23.73,15140,-11.49,20250107,12790,4.77,20250203,22150,-39.50,20240305,10830,23.73,20240805,1.50,N,174900,500,87 억,,1429157,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 160909 57 100.00 KOSDAQ 제약 N N N N N 13630 -10 5 -0.07 750548760 55393 55.35 13640 13780 13200 17730 9550 13640 13549.30 8.33 0 -7978 14100 13870 13470 13240 12840 13985 13355 88 4090 500 9820 10 1 17589345 2397 -17.66 8.42 12 0.31 -772.00 1619.00 22150 20240305 -38.47 10830 20240805 25.85 15140 -9.97 20250107 12790 6.57 20250203 22150 -38.47 20240305 10830 25.85 20240805 1.49 N 174900 500 87 억 1465970 N N 0 N 00 N
3 20250219 150912 57 100.00 KOSDAQ 제약 N N N N N 13500 -140 5 -1.03 704712420 52015 51.97 13640 13780 13200 17730 9550 13640 13548.25 8.33 0 -7196 14100 13870 13470 13240 12840 13985 13355 88 4090 500 9820 10 1 17589345 2375 -17.49 8.34 12 0.30 -772.00 1619.00 22150 20240305 -39.05 10830 20240805 24.65 15140 -10.83 20250107 12790 5.55 20250203 22150 -39.05 20240305 10830 24.65 20240805 1.49 N 174900 500 87 억 1465970 N N 0 N 00 N
4 20250219 140908 57 100.00 KOSDAQ 제약 N N N N N 13530 -110 5 -0.81 615686220 45430 45.39 13640 13780 13200 17730 9550 13640 13552.42 8.33 0 -8013 14100 13870 13470 13240 12840 13985 13355 88 4090 500 9820 10 1 17589345 2380 -17.53 8.36 12 0.26 -772.00 1619.00 22150 20240305 -38.92 10830 20240805 24.93 15140 -10.63 20250107 12790 5.79 20250203 22150 -38.92 20240305 10830 24.93 20240805 1.49 N 174900 500 87 억 1465970 N N 0 N 00 N
5 20250219 130910 57 100.00 KOSDAQ 제약 N N N N N 13600 -40 5 -0.29 496115840 36614 36.59 13640 13780 13200 17730 9550 13640 13549.89 8.33 0 -9327 14100 13870 13470 13240 12840 13985 13355 88 4090 500 9820 10 1 17589345 2392 -17.62 8.40 12 0.21 -772.00 1619.00 22150 20240305 -38.60 10830 20240805 25.58 15140 -10.17 20250107 12790 6.33 20250203 22150 -38.60 20240305 10830 25.58 20240805 1.49 N 174900 500 87 억 1465970 N N 0 N 00 N
6 20250219 120908 57 100.00 KOSDAQ 제약 N N N N N 13600 -40 5 -0.29 443006790 32703 32.68 13640 13780 13200 17730 9550 13640 13546.37 8.33 0 -9714 14100 13870 13470 13240 12840 13985 13355 88 4090 500 9820 10 1 17589345 2392 -17.62 8.40 12 0.19 -772.00 1619.00 22150 20240305 -38.60 10830 20240805 25.58 15140 -10.17 20250107 12790 6.33 20250203 22150 -38.60 20240305 10830 25.58 20240805 1.49 N 174900 500 87 억 1465970 N N 0 N 00 N
7 20250219 110910 57 100.00 KOSDAQ 제약 N N N N N 13460 -180 5 -1.32 388376910 28667 28.64 13640 13780 13200 17730 9550 13640 13547.87 8.33 0 -9728 14100 13870 13470 13240 12840 13985 13355 88 4090 500 9820 10 1 17589345 2368 -17.44 8.31 12 0.16 -772.00 1619.00 22150 20240305 -39.23 10830 20240805 24.28 15140 -11.10 20250107 12790 5.24 20250203 22150 -39.23 20240305 10830 24.28 20240805 1.49 N 174900 500 87 억 1465970 N N 0 N 00 N
8 20250219 100910 57 100.00 KOSDAQ 제약 N N N N N 13460 -180 5 -1.32 329682820 24308 24.29 13640 13780 13200 17730 9550 13640 13562.73 8.33 0 -9684 14100 13870 13470 13240 12840 13985 13355 88 4090 500 9820 10 1 17589345 2368 -17.44 8.31 12 0.14 -772.00 1619.00 22150 20240305 -39.23 10830 20240805 24.28 15140 -11.10 20250107 12790 5.24 20250203 22150 -39.23 20240305 10830 24.28 20240805 1.49 N 174900 500 87 억 1465970 N N 0 N 00 N
9 20250219 090911 57 100.00 KOSDAQ 제약 N N N N N 13520 -120 5 -0.88 56338220 4153 4.15 13640 13650 13510 17730 9550 13640 13565.67 8.33 0 -2455 14100 13870 13470 13240 12840 13985 13355 88 4090 500 9820 10 1 17589345 2378 -17.51 8.35 12 0.02 -772.00 1619.00 22150 20240305 -38.96 10830 20240805 24.84 15140 -10.70 20250107 12790 5.71 20250203 22150 -38.96 20240305 10830 24.84 20240805 1.49 N 174900 500 87 억 1465970 N N 0 N 00 N
10 20250218 160907 57 100.00 KOSDAQ 제약 N N N N N 13640 420 2 3.18 1323286370 99303 206.97 13220 13700 13070 17180 9260 13220 13325.21 8.13 0 25943 13513 13366 13273 13126 13033 13440 13200 88 3960 500 9510 10 1 17589345 2399 -17.67 8.42 12 0.56 -772.00 1619.00 22150 20240305 -38.42 10830 20240805 25.95 15140 -9.91 20250107 12790 6.65 20250203 22150 -38.42 20240305 10830 25.95 20240805 1.50 N 174900 500 87 억 1429157 N N 0 N 00 N
11 20250218 150909 57 100.00 KOSDAQ 제약 N N N N N 13600 380 2 2.87 1233074330 92693 193.19 13220 13690 13070 17180 9260 13220 13302.78 8.13 0 24702 13513 13366 13273 13126 13033 13440 13200 88 3960 500 9510 10 1 17589345 2392 -17.62 8.40 12 0.53 -772.00 1619.00 22150 20240305 -38.60 10830 20240805 25.58 15140 -10.17 20250107 12790 6.33 20250203 22150 -38.60 20240305 10830 25.58 20240805 1.50 N 174900 500 87 억 1429157 N N 0 N 00 N
12 20250218 140909 57 100.00 KOSDAQ 제약 N N N N N 13400 180 2 1.36 859241680 65156 135.80 13220 13420 13070 17180 9260 13220 13187.45 8.13 0 14704 13513 13366 13273 13126 13033 13440 13200 88 3960 500 9510 10 1 17589345 2357 -17.36 8.28 12 0.37 -772.00 1619.00 22150 20240305 -39.50 10830 20240805 23.73 15140 -11.49 20250107 12790 4.77 20250203 22150 -39.50 20240305 10830 23.73 20240805 1.50 N 174900 500 87 억 1429157 N N 0 N 00 N