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
183490/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
20250219,160916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1331,-15,5,-1.11,200538255,150325,66.17,1334,1362,1310,1749,943,1346,1334.03,5.34,0,-6377,1432,1389,1356,1313,1280,1372,1296,425,403,500,940,1,1,85065562,1132,-12.10,0.59,12,0.18,-110.00,2273.00,2220,20240509,-40.05,1047,20241209,27.13,1556,-14.46,20250131,1300,2.38,20250213,2220,-40.05,20240509,1047,27.13,20241209,0.55,N,183490,500,425 억,,4540626,N,N,0,N,00,N
20250219,150919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1341,-5,5,-0.37,185432795,139008,61.19,1334,1362,1310,1749,943,1346,1333.97,5.34,0,-2722,1432,1389,1356,1313,1280,1372,1296,425,403,500,940,1,1,85065562,1141,-12.19,0.59,12,0.16,-110.00,2273.00,2220,20240509,-39.59,1047,20241209,28.08,1556,-13.82,20250131,1300,3.15,20250213,2220,-39.59,20240509,1047,28.08,20241209,0.55,N,183490,500,425 억,,4540626,N,N,0,N,00,N
20250219,140916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1340,-6,5,-0.45,172665025,129491,57.00,1334,1362,1310,1749,943,1346,1333.41,5.34,0,-505,1432,1389,1356,1313,1280,1372,1296,425,403,500,940,1,1,85065562,1140,-12.18,0.59,12,0.15,-110.00,2273.00,2220,20240509,-39.64,1047,20241209,27.98,1556,-13.88,20250131,1300,3.08,20250213,2220,-39.64,20240509,1047,27.98,20241209,0.55,N,183490,500,425 억,,4540626,N,N,0,N,00,N
20250219,130917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1352,6,2,0.45,151719152,113867,50.12,1334,1362,1310,1749,943,1346,1332.42,5.34,0,946,1432,1389,1356,1313,1280,1372,1296,425,403,500,940,1,1,85065562,1150,-12.29,0.59,12,0.13,-110.00,2273.00,2220,20240509,-39.10,1047,20241209,29.13,1556,-13.11,20250131,1300,4.00,20250213,2220,-39.10,20240509,1047,29.13,20241209,0.55,N,183490,500,425 억,,4540626,N,N,0,N,00,N
20250219,120915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1360,14,2,1.04,141422476,106230,46.76,1334,1362,1310,1749,943,1346,1331.29,5.34,0,1633,1432,1389,1356,1313,1280,1372,1296,425,403,500,940,1,1,85065562,1157,-12.36,0.60,12,0.12,-110.00,2273.00,2220,20240509,-38.74,1047,20241209,29.89,1556,-12.60,20250131,1300,4.62,20250213,2220,-38.74,20240509,1047,29.89,20241209,0.55,N,183490,500,425 억,,4540626,N,N,0,N,00,N
20250219,110917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1329,-17,5,-1.26,129136103,97041,42.72,1334,1362,1310,1749,943,1346,1330.74,5.34,0,2306,1432,1389,1356,1313,1280,1372,1296,425,403,500,940,1,1,85065562,1131,-12.08,0.58,12,0.11,-110.00,2273.00,2220,20240509,-40.14,1047,20241209,26.93,1556,-14.59,20250131,1300,2.23,20250213,2220,-40.14,20240509,1047,26.93,20241209,0.55,N,183490,500,425 억,,4540626,N,N,0,N,00,N
20250219,100918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1341,-5,5,-0.37,99301440,74723,32.89,1334,1348,1310,1749,943,1346,1328.93,5.34,0,13359,1432,1389,1356,1313,1280,1372,1296,425,403,500,940,1,1,85065562,1141,-12.19,0.59,12,0.09,-110.00,2273.00,2220,20240509,-39.59,1047,20241209,28.08,1556,-13.82,20250131,1300,3.15,20250213,2220,-39.59,20240509,1047,28.08,20241209,0.55,N,183490,500,425 억,,4540626,N,N,0,N,00,N
20250219,090918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1341,-5,5,-0.37,10353912,7715,3.40,1334,1346,1334,1749,943,1346,1342.05,5.34,0,-1432,1432,1389,1356,1313,1280,1372,1296,425,403,500,940,1,1,85065562,1141,-12.19,0.59,12,0.01,-110.00,2273.00,2220,20240509,-39.59,1047,20241209,28.08,1556,-13.82,20250131,1300,3.15,20250213,2220,-39.59,20240509,1047,28.08,20241209,0.55,N,183490,500,425 억,,4540626,N,N,0,N,00,N
20250218,160914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1346,-49,5,-3.51,306655375,226971,339.43,1398,1399,1323,1813,977,1395,1351.08,5.44,0,-85325,1420,1407,1396,1383,1372,1402,1378,425,418,500,970,1,1,85065562,1145,-12.24,0.59,12,0.27,-110.00,2273.00,2220,20240509,-39.37,1047,20241209,28.56,1556,-13.50,20250131,1300,3.54,20250213,2220,-39.37,20240509,1047,28.56,20241209,0.55,N,183490,500,425 억,,4625673,N,N,0,N,00,N
20250218,150916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1346,-49,5,-3.51,293592639,217273,324.92,1398,1399,1323,1813,977,1395,1351.26,5.44,0,-78887,1420,1407,1396,1383,1372,1402,1378,425,418,500,970,1,1,85065562,1145,-12.24,0.59,12,0.26,-110.00,2273.00,2220,20240509,-39.37,1047,20241209,28.56,1556,-13.50,20250131,1300,3.54,20250213,2220,-39.37,20240509,1047,28.56,20241209,0.55,N,183490,500,425 억,,4625673,N,N,0,N,00,N
20250218,140916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1347,-48,5,-3.44,277353597,205217,306.89,1398,1399,1323,1813,977,1395,1351.51,5.44,0,-74126,1420,1407,1396,1383,1372,1402,1378,425,418,500,970,1,1,85065562,1146,-12.25,0.59,12,0.24,-110.00,2273.00,2220,20240509,-39.32,1047,20241209,28.65,1556,-13.43,20250131,1300,3.62,20250213,2220,-39.32,20240509,1047,28.65,20241209,0.55,N,183490,500,425 억,,4625673,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 160916 57 100.00 KOSDAQ 제약 N N N N N 1331 -15 5 -1.11 200538255 150325 66.17 1334 1362 1310 1749 943 1346 1334.03 5.34 0 -6377 1432 1389 1356 1313 1280 1372 1296 425 403 500 940 1 1 85065562 1132 -12.10 0.59 12 0.18 -110.00 2273.00 2220 20240509 -40.05 1047 20241209 27.13 1556 -14.46 20250131 1300 2.38 20250213 2220 -40.05 20240509 1047 27.13 20241209 0.55 N 183490 500 425 억 4540626 N N 0 N 00 N
3 20250219 150919 57 100.00 KOSDAQ 제약 N N N N N 1341 -5 5 -0.37 185432795 139008 61.19 1334 1362 1310 1749 943 1346 1333.97 5.34 0 -2722 1432 1389 1356 1313 1280 1372 1296 425 403 500 940 1 1 85065562 1141 -12.19 0.59 12 0.16 -110.00 2273.00 2220 20240509 -39.59 1047 20241209 28.08 1556 -13.82 20250131 1300 3.15 20250213 2220 -39.59 20240509 1047 28.08 20241209 0.55 N 183490 500 425 억 4540626 N N 0 N 00 N
4 20250219 140916 57 100.00 KOSDAQ 제약 N N N N N 1340 -6 5 -0.45 172665025 129491 57.00 1334 1362 1310 1749 943 1346 1333.41 5.34 0 -505 1432 1389 1356 1313 1280 1372 1296 425 403 500 940 1 1 85065562 1140 -12.18 0.59 12 0.15 -110.00 2273.00 2220 20240509 -39.64 1047 20241209 27.98 1556 -13.88 20250131 1300 3.08 20250213 2220 -39.64 20240509 1047 27.98 20241209 0.55 N 183490 500 425 억 4540626 N N 0 N 00 N
5 20250219 130917 57 100.00 KOSDAQ 제약 N N N N N 1352 6 2 0.45 151719152 113867 50.12 1334 1362 1310 1749 943 1346 1332.42 5.34 0 946 1432 1389 1356 1313 1280 1372 1296 425 403 500 940 1 1 85065562 1150 -12.29 0.59 12 0.13 -110.00 2273.00 2220 20240509 -39.10 1047 20241209 29.13 1556 -13.11 20250131 1300 4.00 20250213 2220 -39.10 20240509 1047 29.13 20241209 0.55 N 183490 500 425 억 4540626 N N 0 N 00 N
6 20250219 120915 57 100.00 KOSDAQ 제약 N N N N N 1360 14 2 1.04 141422476 106230 46.76 1334 1362 1310 1749 943 1346 1331.29 5.34 0 1633 1432 1389 1356 1313 1280 1372 1296 425 403 500 940 1 1 85065562 1157 -12.36 0.60 12 0.12 -110.00 2273.00 2220 20240509 -38.74 1047 20241209 29.89 1556 -12.60 20250131 1300 4.62 20250213 2220 -38.74 20240509 1047 29.89 20241209 0.55 N 183490 500 425 억 4540626 N N 0 N 00 N
7 20250219 110917 57 100.00 KOSDAQ 제약 N N N N N 1329 -17 5 -1.26 129136103 97041 42.72 1334 1362 1310 1749 943 1346 1330.74 5.34 0 2306 1432 1389 1356 1313 1280 1372 1296 425 403 500 940 1 1 85065562 1131 -12.08 0.58 12 0.11 -110.00 2273.00 2220 20240509 -40.14 1047 20241209 26.93 1556 -14.59 20250131 1300 2.23 20250213 2220 -40.14 20240509 1047 26.93 20241209 0.55 N 183490 500 425 억 4540626 N N 0 N 00 N
8 20250219 100918 57 100.00 KOSDAQ 제약 N N N N N 1341 -5 5 -0.37 99301440 74723 32.89 1334 1348 1310 1749 943 1346 1328.93 5.34 0 13359 1432 1389 1356 1313 1280 1372 1296 425 403 500 940 1 1 85065562 1141 -12.19 0.59 12 0.09 -110.00 2273.00 2220 20240509 -39.59 1047 20241209 28.08 1556 -13.82 20250131 1300 3.15 20250213 2220 -39.59 20240509 1047 28.08 20241209 0.55 N 183490 500 425 억 4540626 N N 0 N 00 N
9 20250219 090918 57 100.00 KOSDAQ 제약 N N N N N 1341 -5 5 -0.37 10353912 7715 3.40 1334 1346 1334 1749 943 1346 1342.05 5.34 0 -1432 1432 1389 1356 1313 1280 1372 1296 425 403 500 940 1 1 85065562 1141 -12.19 0.59 12 0.01 -110.00 2273.00 2220 20240509 -39.59 1047 20241209 28.08 1556 -13.82 20250131 1300 3.15 20250213 2220 -39.59 20240509 1047 28.08 20241209 0.55 N 183490 500 425 억 4540626 N N 0 N 00 N
10 20250218 160914 57 100.00 KOSDAQ 제약 N N N N N 1346 -49 5 -3.51 306655375 226971 339.43 1398 1399 1323 1813 977 1395 1351.08 5.44 0 -85325 1420 1407 1396 1383 1372 1402 1378 425 418 500 970 1 1 85065562 1145 -12.24 0.59 12 0.27 -110.00 2273.00 2220 20240509 -39.37 1047 20241209 28.56 1556 -13.50 20250131 1300 3.54 20250213 2220 -39.37 20240509 1047 28.56 20241209 0.55 N 183490 500 425 억 4625673 N N 0 N 00 N
11 20250218 150916 57 100.00 KOSDAQ 제약 N N N N N 1346 -49 5 -3.51 293592639 217273 324.92 1398 1399 1323 1813 977 1395 1351.26 5.44 0 -78887 1420 1407 1396 1383 1372 1402 1378 425 418 500 970 1 1 85065562 1145 -12.24 0.59 12 0.26 -110.00 2273.00 2220 20240509 -39.37 1047 20241209 28.56 1556 -13.50 20250131 1300 3.54 20250213 2220 -39.37 20240509 1047 28.56 20241209 0.55 N 183490 500 425 억 4625673 N N 0 N 00 N
12 20250218 140916 57 100.00 KOSDAQ 제약 N N N N N 1347 -48 5 -3.44 277353597 205217 306.89 1398 1399 1323 1813 977 1395 1351.51 5.44 0 -74126 1420 1407 1396 1383 1372 1402 1378 425 418 500 970 1 1 85065562 1146 -12.25 0.59 12 0.24 -110.00 2273.00 2220 20240509 -39.32 1047 20241209 28.65 1556 -13.43 20250131 1300 3.62 20250213 2220 -39.32 20240509 1047 28.65 20241209 0.55 N 183490 500 425 억 4625673 N N 0 N 00 N