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
182400/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
20250219,160915,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2780,20240215,-27.34,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2505,-19.36,20240219,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N
20250219,150918,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2780,20240215,-27.34,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2505,-19.36,20240219,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N
20250219,140915,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2780,20240215,-27.34,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2505,-19.36,20240219,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N
20250219,130916,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2780,20240215,-27.34,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2505,-19.36,20240219,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N
20250219,120914,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2780,20240215,-27.34,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2505,-19.36,20240219,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N
20250219,110916,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2780,20240215,-27.34,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2505,-19.36,20240219,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N
20250219,100917,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2780,20240215,-27.34,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2505,-19.36,20240219,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N
20250219,090917,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2780,20240215,-27.34,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2505,-19.36,20240219,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N
20250218,160913,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,3050,20240205,-33.77,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2505,-19.36,20240219,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N
20250218,150915,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,3050,20240205,-33.77,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2505,-19.36,20240219,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N
20250218,140915,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,3050,20240205,-33.77,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2505,-19.36,20240219,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,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 160915 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.73 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 2780 20240215 -27.34 1550 20240304 30.32 2020 0.00 20250102 2020 0.00 20250102 2505 -19.36 20240219 1550 30.32 20240304 0.00 N 182400 500 427 억 4041153 N N 0 N 00 N
3 20250219 150918 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.73 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 2780 20240215 -27.34 1550 20240304 30.32 2020 0.00 20250102 2020 0.00 20250102 2505 -19.36 20240219 1550 30.32 20240304 0.00 N 182400 500 427 억 4041153 N N 0 N 00 N
4 20250219 140915 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.73 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 2780 20240215 -27.34 1550 20240304 30.32 2020 0.00 20250102 2020 0.00 20250102 2505 -19.36 20240219 1550 30.32 20240304 0.00 N 182400 500 427 억 4041153 N N 0 N 00 N
5 20250219 130916 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.73 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 2780 20240215 -27.34 1550 20240304 30.32 2020 0.00 20250102 2020 0.00 20250102 2505 -19.36 20240219 1550 30.32 20240304 0.00 N 182400 500 427 억 4041153 N N 0 N 00 N
6 20250219 120914 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.73 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 2780 20240215 -27.34 1550 20240304 30.32 2020 0.00 20250102 2020 0.00 20250102 2505 -19.36 20240219 1550 30.32 20240304 0.00 N 182400 500 427 억 4041153 N N 0 N 00 N
7 20250219 110916 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.73 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 2780 20240215 -27.34 1550 20240304 30.32 2020 0.00 20250102 2020 0.00 20250102 2505 -19.36 20240219 1550 30.32 20240304 0.00 N 182400 500 427 억 4041153 N N 0 N 00 N
8 20250219 100917 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.73 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 2780 20240215 -27.34 1550 20240304 30.32 2020 0.00 20250102 2020 0.00 20250102 2505 -19.36 20240219 1550 30.32 20240304 0.00 N 182400 500 427 억 4041153 N N 0 N 00 N
9 20250219 090917 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.73 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 2780 20240215 -27.34 1550 20240304 30.32 2020 0.00 20250102 2020 0.00 20250102 2505 -19.36 20240219 1550 30.32 20240304 0.00 N 182400 500 427 억 4041153 N N 0 N 00 N
10 20250218 160913 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.73 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 3050 20240205 -33.77 1550 20240304 30.32 2020 0.00 20250102 2020 0.00 20250102 2505 -19.36 20240219 1550 30.32 20240304 0.00 N 182400 500 427 억 4041153 N N 0 N 00 N
11 20250218 150915 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.73 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 3050 20240205 -33.77 1550 20240304 30.32 2020 0.00 20250102 2020 0.00 20250102 2505 -19.36 20240219 1550 30.32 20240304 0.00 N 182400 500 427 억 4041153 N N 0 N 00 N
12 20250218 140915 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.73 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 3050 20240205 -33.77 1550 20240304 30.32 2020 0.00 20250102 2020 0.00 20250102 2505 -19.36 20240219 1550 30.32 20240304 0.00 N 182400 500 427 억 4041153 N N 0 N 00 N