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
175250/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
20250219,160910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1724,-1,5,-0.06,72622045,42195,32.47,1729,1729,1712,2240,1208,1725,1721.10,0.82,0,-4483,1813,1769,1741,1697,1669,1755,1683,188,515,500,1100,1,1,37558368,648,-2.06,1.05,12,0.11,-837.00,1649.00,3490,20240722,-50.60,1627,20250210,5.96,1947,-11.45,20250102,1627,5.96,20250210,3490,-50.60,20240722,1627,5.96,20250210,0.21,N,175250,500,187 억,,309144,N,N,0,N,00,N
20250219,150913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1727,2,2,0.12,72043767,41860,32.21,1729,1729,1712,2240,1208,1725,1721.06,0.82,0,-4443,1813,1769,1741,1697,1669,1755,1683,188,515,500,1100,1,1,37558368,649,-2.06,1.05,12,0.11,-837.00,1649.00,3490,20240722,-50.52,1627,20250210,6.15,1947,-11.30,20250102,1627,6.15,20250210,3490,-50.52,20240722,1627,6.15,20250210,0.21,N,175250,500,187 억,,309144,N,N,0,N,00,N
20250219,140909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1726,1,2,0.06,67175537,39037,30.04,1729,1729,1712,2240,1208,1725,1720.82,0.82,0,-4271,1813,1769,1741,1697,1669,1755,1683,188,515,500,1100,1,1,37558368,648,-2.06,1.05,12,0.10,-837.00,1649.00,3490,20240722,-50.54,1627,20250210,6.08,1947,-11.35,20250102,1627,6.08,20250210,3490,-50.54,20240722,1627,6.08,20250210,0.21,N,175250,500,187 억,,309144,N,N,0,N,00,N
20250219,130910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1720,-5,5,-0.29,58169153,33819,26.03,1729,1729,1712,2240,1208,1725,1720.01,0.82,0,-3967,1813,1769,1741,1697,1669,1755,1683,188,515,500,1100,1,1,37558368,646,-2.05,1.04,12,0.09,-837.00,1649.00,3490,20240722,-50.72,1627,20250210,5.72,1947,-11.66,20250102,1627,5.72,20250210,3490,-50.72,20240722,1627,5.72,20250210,0.21,N,175250,500,187 억,,309144,N,N,0,N,00,N
20250219,120909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1726,1,2,0.06,43870506,25495,19.62,1729,1729,1712,2240,1208,1725,1720.75,0.82,0,-3659,1813,1769,1741,1697,1669,1755,1683,188,515,500,1100,1,1,37558368,648,-2.06,1.05,12,0.07,-837.00,1649.00,3490,20240722,-50.54,1627,20250210,6.08,1947,-11.35,20250102,1627,6.08,20250210,3490,-50.54,20240722,1627,6.08,20250210,0.21,N,175250,500,187 억,,309144,N,N,0,N,00,N
20250219,110910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1726,1,2,0.06,40696169,23656,18.21,1729,1729,1712,2240,1208,1725,1720.33,0.82,0,-3467,1813,1769,1741,1697,1669,1755,1683,188,515,500,1100,1,1,37558368,648,-2.06,1.05,12,0.06,-837.00,1649.00,3490,20240722,-50.54,1627,20250210,6.08,1947,-11.35,20250102,1627,6.08,20250210,3490,-50.54,20240722,1627,6.08,20250210,0.21,N,175250,500,187 억,,309144,N,N,0,N,00,N
20250219,100911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1724,-1,5,-0.06,27597101,16062,12.36,1729,1729,1712,2240,1208,1725,1718.16,0.82,0,-348,1813,1769,1741,1697,1669,1755,1683,188,515,500,1100,1,1,37558368,648,-2.06,1.05,12,0.04,-837.00,1649.00,3490,20240722,-50.60,1627,20250210,5.96,1947,-11.45,20250102,1627,5.96,20250210,3490,-50.60,20240722,1627,5.96,20250210,0.21,N,175250,500,187 억,,309144,N,N,0,N,00,N
20250219,090911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1724,-1,5,-0.06,6832625,3976,3.06,1729,1729,1713,2240,1208,1725,1718.47,0.82,0,-958,1813,1769,1741,1697,1669,1755,1683,188,515,500,1100,1,1,37558368,648,-2.06,1.05,12,0.01,-837.00,1649.00,3490,20240722,-50.60,1627,20250210,5.96,1947,-11.45,20250102,1627,5.96,20250210,3490,-50.60,20240722,1627,5.96,20250210,0.21,N,175250,500,187 억,,309144,N,N,0,N,00,N
20250218,160907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1725,7,2,0.41,225791715,129816,198.43,1730,1785,1713,2230,1203,1718,1739.32,0.85,0,-10160,1752,1734,1702,1684,1652,1744,1694,188,512,500,1090,1,1,37558368,648,-2.06,1.05,12,0.35,-837.00,1649.00,3490,20240722,-50.57,1627,20250210,6.02,1947,-11.40,20250102,1627,6.02,20250210,3490,-50.57,20240722,1627,6.02,20250210,0.21,N,175250,500,187 억,,318860,N,N,0,N,00,N
20250218,150909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1717,-1,5,-0.06,217179998,124815,190.78,1730,1785,1713,2230,1203,1718,1740.02,0.85,0,-9137,1752,1734,1702,1684,1652,1744,1694,188,512,500,1090,1,1,37558368,645,-2.05,1.04,12,0.33,-837.00,1649.00,3490,20240722,-50.80,1627,20250210,5.53,1947,-11.81,20250102,1627,5.53,20250210,3490,-50.80,20240722,1627,5.53,20250210,0.21,N,175250,500,187 억,,318860,N,N,0,N,00,N
20250218,140910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1723,5,2,0.29,193835802,111220,170.00,1730,1785,1719,2230,1203,1718,1742.81,0.85,0,-1293,1752,1734,1702,1684,1652,1744,1694,188,512,500,1090,1,1,37558368,647,-2.06,1.04,12,0.30,-837.00,1649.00,3490,20240722,-50.63,1627,20250210,5.90,1947,-11.50,20250102,1627,5.90,20250210,3490,-50.63,20240722,1627,5.90,20250210,0.21,N,175250,500,187 억,,318860,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 160910 57 100.00 KOSDAQ 제약 N N N N N 1724 -1 5 -0.06 72622045 42195 32.47 1729 1729 1712 2240 1208 1725 1721.10 0.82 0 -4483 1813 1769 1741 1697 1669 1755 1683 188 515 500 1100 1 1 37558368 648 -2.06 1.05 12 0.11 -837.00 1649.00 3490 20240722 -50.60 1627 20250210 5.96 1947 -11.45 20250102 1627 5.96 20250210 3490 -50.60 20240722 1627 5.96 20250210 0.21 N 175250 500 187 억 309144 N N 0 N 00 N
3 20250219 150913 57 100.00 KOSDAQ 제약 N N N N N 1727 2 2 0.12 72043767 41860 32.21 1729 1729 1712 2240 1208 1725 1721.06 0.82 0 -4443 1813 1769 1741 1697 1669 1755 1683 188 515 500 1100 1 1 37558368 649 -2.06 1.05 12 0.11 -837.00 1649.00 3490 20240722 -50.52 1627 20250210 6.15 1947 -11.30 20250102 1627 6.15 20250210 3490 -50.52 20240722 1627 6.15 20250210 0.21 N 175250 500 187 억 309144 N N 0 N 00 N
4 20250219 140909 57 100.00 KOSDAQ 제약 N N N N N 1726 1 2 0.06 67175537 39037 30.04 1729 1729 1712 2240 1208 1725 1720.82 0.82 0 -4271 1813 1769 1741 1697 1669 1755 1683 188 515 500 1100 1 1 37558368 648 -2.06 1.05 12 0.10 -837.00 1649.00 3490 20240722 -50.54 1627 20250210 6.08 1947 -11.35 20250102 1627 6.08 20250210 3490 -50.54 20240722 1627 6.08 20250210 0.21 N 175250 500 187 억 309144 N N 0 N 00 N
5 20250219 130910 57 100.00 KOSDAQ 제약 N N N N N 1720 -5 5 -0.29 58169153 33819 26.03 1729 1729 1712 2240 1208 1725 1720.01 0.82 0 -3967 1813 1769 1741 1697 1669 1755 1683 188 515 500 1100 1 1 37558368 646 -2.05 1.04 12 0.09 -837.00 1649.00 3490 20240722 -50.72 1627 20250210 5.72 1947 -11.66 20250102 1627 5.72 20250210 3490 -50.72 20240722 1627 5.72 20250210 0.21 N 175250 500 187 억 309144 N N 0 N 00 N
6 20250219 120909 57 100.00 KOSDAQ 제약 N N N N N 1726 1 2 0.06 43870506 25495 19.62 1729 1729 1712 2240 1208 1725 1720.75 0.82 0 -3659 1813 1769 1741 1697 1669 1755 1683 188 515 500 1100 1 1 37558368 648 -2.06 1.05 12 0.07 -837.00 1649.00 3490 20240722 -50.54 1627 20250210 6.08 1947 -11.35 20250102 1627 6.08 20250210 3490 -50.54 20240722 1627 6.08 20250210 0.21 N 175250 500 187 억 309144 N N 0 N 00 N
7 20250219 110910 57 100.00 KOSDAQ 제약 N N N N N 1726 1 2 0.06 40696169 23656 18.21 1729 1729 1712 2240 1208 1725 1720.33 0.82 0 -3467 1813 1769 1741 1697 1669 1755 1683 188 515 500 1100 1 1 37558368 648 -2.06 1.05 12 0.06 -837.00 1649.00 3490 20240722 -50.54 1627 20250210 6.08 1947 -11.35 20250102 1627 6.08 20250210 3490 -50.54 20240722 1627 6.08 20250210 0.21 N 175250 500 187 억 309144 N N 0 N 00 N
8 20250219 100911 57 100.00 KOSDAQ 제약 N N N N N 1724 -1 5 -0.06 27597101 16062 12.36 1729 1729 1712 2240 1208 1725 1718.16 0.82 0 -348 1813 1769 1741 1697 1669 1755 1683 188 515 500 1100 1 1 37558368 648 -2.06 1.05 12 0.04 -837.00 1649.00 3490 20240722 -50.60 1627 20250210 5.96 1947 -11.45 20250102 1627 5.96 20250210 3490 -50.60 20240722 1627 5.96 20250210 0.21 N 175250 500 187 억 309144 N N 0 N 00 N
9 20250219 090911 57 100.00 KOSDAQ 제약 N N N N N 1724 -1 5 -0.06 6832625 3976 3.06 1729 1729 1713 2240 1208 1725 1718.47 0.82 0 -958 1813 1769 1741 1697 1669 1755 1683 188 515 500 1100 1 1 37558368 648 -2.06 1.05 12 0.01 -837.00 1649.00 3490 20240722 -50.60 1627 20250210 5.96 1947 -11.45 20250102 1627 5.96 20250210 3490 -50.60 20240722 1627 5.96 20250210 0.21 N 175250 500 187 억 309144 N N 0 N 00 N
10 20250218 160907 57 100.00 KOSDAQ 제약 N N N N N 1725 7 2 0.41 225791715 129816 198.43 1730 1785 1713 2230 1203 1718 1739.32 0.85 0 -10160 1752 1734 1702 1684 1652 1744 1694 188 512 500 1090 1 1 37558368 648 -2.06 1.05 12 0.35 -837.00 1649.00 3490 20240722 -50.57 1627 20250210 6.02 1947 -11.40 20250102 1627 6.02 20250210 3490 -50.57 20240722 1627 6.02 20250210 0.21 N 175250 500 187 억 318860 N N 0 N 00 N
11 20250218 150909 57 100.00 KOSDAQ 제약 N N N N N 1717 -1 5 -0.06 217179998 124815 190.78 1730 1785 1713 2230 1203 1718 1740.02 0.85 0 -9137 1752 1734 1702 1684 1652 1744 1694 188 512 500 1090 1 1 37558368 645 -2.05 1.04 12 0.33 -837.00 1649.00 3490 20240722 -50.80 1627 20250210 5.53 1947 -11.81 20250102 1627 5.53 20250210 3490 -50.80 20240722 1627 5.53 20250210 0.21 N 175250 500 187 억 318860 N N 0 N 00 N
12 20250218 140910 57 100.00 KOSDAQ 제약 N N N N N 1723 5 2 0.29 193835802 111220 170.00 1730 1785 1719 2230 1203 1718 1742.81 0.85 0 -1293 1752 1734 1702 1684 1652 1744 1694 188 512 500 1090 1 1 37558368 647 -2.06 1.04 12 0.30 -837.00 1649.00 3490 20240722 -50.63 1627 20250210 5.90 1947 -11.50 20250102 1627 5.90 20250210 3490 -50.63 20240722 1627 5.90 20250210 0.21 N 175250 500 187 억 318860 N N 0 N 00 N