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
176750/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
20250219,160911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12100,650,2,5.68,7043022460,579775,270.63,11450,12500,11400,14880,8020,11450,12147.93,0.30,0,12645,12256,11852,11336,10932,10416,12055,11135,146,3430,500,8010,10,1,28455220,3443,81.76,13.25,12,2.04,148.00,913.00,19570,20241024,-38.17,5610,20240308,115.69,12500,-3.20,20250219,7070,71.15,20250124,19570,-38.17,20241024,5610,115.69,20240308,0.22,N,176750,500,146 억,,84777,N,N,32,N,00,N
20250219,150913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12100,650,2,5.68,6921314770,569716,265.93,11450,12500,11400,14880,8020,11450,12148.71,0.30,0,11696,12256,11852,11336,10932,10416,12055,11135,146,3430,500,8010,10,1,28455220,3443,81.76,13.25,12,2.00,148.00,913.00,19570,20241024,-38.17,5610,20240308,115.69,12500,-3.20,20250219,7070,71.15,20250124,19570,-38.17,20241024,5610,115.69,20240308,0.22,N,176750,500,146 억,,84777,N,N,7,N,00,N
20250219,140910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12100,650,2,5.68,6509414990,535736,250.07,11450,12500,11400,14880,8020,11450,12150.42,0.30,0,18817,12256,11852,11336,10932,10416,12055,11135,146,3430,500,8010,10,1,28455220,3443,81.76,13.25,12,1.88,148.00,913.00,19570,20241024,-38.17,5610,20240308,115.69,12500,-3.20,20250219,7070,71.15,20250124,19570,-38.17,20241024,5610,115.69,20240308,0.22,N,176750,500,146 억,,84777,N,N,7,N,00,N
20250219,130911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11900,450,2,3.93,5984099930,492083,229.69,11450,12500,11400,14880,8020,11450,12160.75,0.30,0,18297,12256,11852,11336,10932,10416,12055,11135,146,3430,500,8010,10,1,28455220,3386,80.41,13.03,12,1.73,148.00,913.00,19570,20241024,-39.19,5610,20240308,112.12,12500,-4.80,20250219,7070,68.32,20250124,19570,-39.19,20241024,5610,112.12,20240308,0.22,N,176750,500,146 억,,84777,N,N,7,N,00,N
20250219,120909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12260,810,2,7.07,5190704820,426606,199.13,11450,12500,11400,14880,8020,11450,12167.44,0.30,0,19791,12256,11852,11336,10932,10416,12055,11135,146,3430,500,8010,10,1,28455220,3489,82.84,13.43,12,1.50,148.00,913.00,19570,20241024,-37.35,5610,20240308,118.54,12500,-1.92,20250219,7070,73.41,20250124,19570,-37.35,20241024,5610,118.54,20240308,0.22,N,176750,500,146 억,,84777,N,N,7,N,00,N
20250219,110911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12320,870,2,7.60,4800542220,394855,184.31,11450,12500,11400,14880,8020,11450,12157.73,0.30,0,17610,12256,11852,11336,10932,10416,12055,11135,146,3430,500,8010,10,1,28455220,3506,83.24,13.49,12,1.39,148.00,913.00,19570,20241024,-37.05,5610,20240308,119.61,12500,-1.44,20250219,7070,74.26,20250124,19570,-37.05,20241024,5610,119.61,20240308,0.22,N,176750,500,146 억,,84777,N,N,7,N,00,N
20250219,100912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12250,800,2,6.99,2957866490,245973,114.81,11450,12410,11400,14880,8020,11450,12025.17,0.30,0,24332,12256,11852,11336,10932,10416,12055,11135,146,3430,500,8010,10,1,28455220,3486,82.77,13.42,12,0.86,148.00,913.00,19570,20241024,-37.40,5610,20240308,118.36,12410,-1.29,20250219,7070,73.27,20250124,19570,-37.40,20241024,5610,118.36,20240308,0.22,N,176750,500,146 억,,84777,N,N,7,N,00,N
20250219,090912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11490,40,2,0.35,231640050,20103,9.38,11450,11690,11420,14880,8020,11450,11522.66,0.30,0,2387,12256,11852,11336,10932,10416,12055,11135,146,3430,500,8010,10,1,28455220,3270,77.64,12.58,12,0.07,148.00,913.00,19570,20241024,-41.29,5610,20240308,104.81,12380,-7.19,20250211,7070,62.52,20250124,19570,-41.29,20241024,5610,104.81,20240308,0.22,N,176750,500,146 억,,84777,N,N,7,N,00,N
20250218,160908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11450,310,2,2.78,2388598090,211456,106.12,11280,11740,10820,14480,7800,11140,11295.92,0.35,0,-18234,11713,11426,11013,10726,10313,11570,10870,146,3340,500,7790,10,1,28455220,3258,77.36,12.54,12,0.74,148.00,913.00,19570,20241024,-41.49,5610,20240308,104.10,12380,-7.51,20250211,7070,61.95,20250124,19570,-41.49,20241024,5610,104.10,20240308,0.22,N,176750,500,146 억,,98902,N,N,7,N,00,N
20250218,150910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11400,260,2,2.33,2148541780,190401,95.55,11280,11740,10820,14480,7800,11140,11284.30,0.35,0,-15204,11713,11426,11013,10726,10313,11570,10870,146,3340,500,7790,10,1,28455220,3244,77.03,12.49,12,0.67,148.00,913.00,19570,20241024,-41.75,5610,20240308,103.21,12380,-7.92,20250211,7070,61.24,20250124,19570,-41.75,20241024,5610,103.21,20240308,0.22,N,176750,500,146 억,,98902,N,N,216,N,00,N
20250218,140911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11220,80,2,0.72,899754060,81236,40.77,11280,11290,10820,14480,7800,11140,11075.80,0.35,0,-4447,11713,11426,11013,10726,10313,11570,10870,146,3340,500,7790,10,1,28455220,3193,75.81,12.29,12,0.29,148.00,913.00,19570,20241024,-42.67,5610,20240308,100.00,12380,-9.37,20250211,7070,58.70,20250124,19570,-42.67,20241024,5610,100.00,20240308,0.22,N,176750,500,146 억,,98902,N,N,216,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 160911 57 100.00 KOSDAQ 제약 N N N N N 12100 650 2 5.68 7043022460 579775 270.63 11450 12500 11400 14880 8020 11450 12147.93 0.30 0 12645 12256 11852 11336 10932 10416 12055 11135 146 3430 500 8010 10 1 28455220 3443 81.76 13.25 12 2.04 148.00 913.00 19570 20241024 -38.17 5610 20240308 115.69 12500 -3.20 20250219 7070 71.15 20250124 19570 -38.17 20241024 5610 115.69 20240308 0.22 N 176750 500 146 억 84777 N N 32 N 00 N
3 20250219 150913 57 100.00 KOSDAQ 제약 N N N N N 12100 650 2 5.68 6921314770 569716 265.93 11450 12500 11400 14880 8020 11450 12148.71 0.30 0 11696 12256 11852 11336 10932 10416 12055 11135 146 3430 500 8010 10 1 28455220 3443 81.76 13.25 12 2.00 148.00 913.00 19570 20241024 -38.17 5610 20240308 115.69 12500 -3.20 20250219 7070 71.15 20250124 19570 -38.17 20241024 5610 115.69 20240308 0.22 N 176750 500 146 억 84777 N N 7 N 00 N
4 20250219 140910 57 100.00 KOSDAQ 제약 N N N N N 12100 650 2 5.68 6509414990 535736 250.07 11450 12500 11400 14880 8020 11450 12150.42 0.30 0 18817 12256 11852 11336 10932 10416 12055 11135 146 3430 500 8010 10 1 28455220 3443 81.76 13.25 12 1.88 148.00 913.00 19570 20241024 -38.17 5610 20240308 115.69 12500 -3.20 20250219 7070 71.15 20250124 19570 -38.17 20241024 5610 115.69 20240308 0.22 N 176750 500 146 억 84777 N N 7 N 00 N
5 20250219 130911 57 100.00 KOSDAQ 제약 N N N N N 11900 450 2 3.93 5984099930 492083 229.69 11450 12500 11400 14880 8020 11450 12160.75 0.30 0 18297 12256 11852 11336 10932 10416 12055 11135 146 3430 500 8010 10 1 28455220 3386 80.41 13.03 12 1.73 148.00 913.00 19570 20241024 -39.19 5610 20240308 112.12 12500 -4.80 20250219 7070 68.32 20250124 19570 -39.19 20241024 5610 112.12 20240308 0.22 N 176750 500 146 억 84777 N N 7 N 00 N
6 20250219 120909 57 100.00 KOSDAQ 제약 N N N N N 12260 810 2 7.07 5190704820 426606 199.13 11450 12500 11400 14880 8020 11450 12167.44 0.30 0 19791 12256 11852 11336 10932 10416 12055 11135 146 3430 500 8010 10 1 28455220 3489 82.84 13.43 12 1.50 148.00 913.00 19570 20241024 -37.35 5610 20240308 118.54 12500 -1.92 20250219 7070 73.41 20250124 19570 -37.35 20241024 5610 118.54 20240308 0.22 N 176750 500 146 억 84777 N N 7 N 00 N
7 20250219 110911 57 100.00 KOSDAQ 제약 N N N N N 12320 870 2 7.60 4800542220 394855 184.31 11450 12500 11400 14880 8020 11450 12157.73 0.30 0 17610 12256 11852 11336 10932 10416 12055 11135 146 3430 500 8010 10 1 28455220 3506 83.24 13.49 12 1.39 148.00 913.00 19570 20241024 -37.05 5610 20240308 119.61 12500 -1.44 20250219 7070 74.26 20250124 19570 -37.05 20241024 5610 119.61 20240308 0.22 N 176750 500 146 억 84777 N N 7 N 00 N
8 20250219 100912 57 100.00 KOSDAQ 제약 N N N N N 12250 800 2 6.99 2957866490 245973 114.81 11450 12410 11400 14880 8020 11450 12025.17 0.30 0 24332 12256 11852 11336 10932 10416 12055 11135 146 3430 500 8010 10 1 28455220 3486 82.77 13.42 12 0.86 148.00 913.00 19570 20241024 -37.40 5610 20240308 118.36 12410 -1.29 20250219 7070 73.27 20250124 19570 -37.40 20241024 5610 118.36 20240308 0.22 N 176750 500 146 억 84777 N N 7 N 00 N
9 20250219 090912 57 100.00 KOSDAQ 제약 N N N N N 11490 40 2 0.35 231640050 20103 9.38 11450 11690 11420 14880 8020 11450 11522.66 0.30 0 2387 12256 11852 11336 10932 10416 12055 11135 146 3430 500 8010 10 1 28455220 3270 77.64 12.58 12 0.07 148.00 913.00 19570 20241024 -41.29 5610 20240308 104.81 12380 -7.19 20250211 7070 62.52 20250124 19570 -41.29 20241024 5610 104.81 20240308 0.22 N 176750 500 146 억 84777 N N 7 N 00 N
10 20250218 160908 57 100.00 KOSDAQ 제약 N N N N N 11450 310 2 2.78 2388598090 211456 106.12 11280 11740 10820 14480 7800 11140 11295.92 0.35 0 -18234 11713 11426 11013 10726 10313 11570 10870 146 3340 500 7790 10 1 28455220 3258 77.36 12.54 12 0.74 148.00 913.00 19570 20241024 -41.49 5610 20240308 104.10 12380 -7.51 20250211 7070 61.95 20250124 19570 -41.49 20241024 5610 104.10 20240308 0.22 N 176750 500 146 억 98902 N N 7 N 00 N
11 20250218 150910 57 100.00 KOSDAQ 제약 N N N N N 11400 260 2 2.33 2148541780 190401 95.55 11280 11740 10820 14480 7800 11140 11284.30 0.35 0 -15204 11713 11426 11013 10726 10313 11570 10870 146 3340 500 7790 10 1 28455220 3244 77.03 12.49 12 0.67 148.00 913.00 19570 20241024 -41.75 5610 20240308 103.21 12380 -7.92 20250211 7070 61.24 20250124 19570 -41.75 20241024 5610 103.21 20240308 0.22 N 176750 500 146 억 98902 N N 216 N 00 N
12 20250218 140911 57 100.00 KOSDAQ 제약 N N N N N 11220 80 2 0.72 899754060 81236 40.77 11280 11290 10820 14480 7800 11140 11075.80 0.35 0 -4447 11713 11426 11013 10726 10313 11570 10870 146 3340 500 7790 10 1 28455220 3193 75.81 12.29 12 0.29 148.00 913.00 19570 20241024 -42.67 5610 20240308 100.00 12380 -9.37 20250211 7070 58.70 20250124 19570 -42.67 20241024 5610 100.00 20240308 0.22 N 176750 500 146 억 98902 N N 216 N 00 N