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
187420/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
20250219,160918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4440,-100,5,-2.20,499373850,111766,91.45,4540,4595,4415,5900,3180,4540,4468.04,0.47,0,-21016,4653,4596,4528,4471,4403,4625,4500,146,1360,500,3170,5,1,29135882,1294,-35.24,4.70,12,0.38,-126.00,944.00,5930,20241030,-25.13,2880,20240805,54.17,5830,-23.84,20250106,4250,4.47,20250207,5930,-25.13,20241030,2880,54.17,20240805,0.08,N,187420,500,145 억,,135512,N,N,0,N,00,N
20250219,150922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4440,-100,5,-2.20,487950525,109193,89.34,4540,4595,4415,5900,3180,4540,4468.70,0.47,0,-20256,4653,4596,4528,4471,4403,4625,4500,146,1360,500,3170,5,1,29135882,1294,-35.24,4.70,12,0.37,-126.00,944.00,5930,20241030,-25.13,2880,20240805,54.17,5830,-23.84,20250106,4250,4.47,20250207,5930,-25.13,20241030,2880,54.17,20240805,0.08,N,187420,500,145 억,,135512,N,N,0,N,00,N
20250219,140918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4465,-75,5,-1.65,420995810,94109,77.00,4540,4595,4445,5900,3180,4540,4473.49,0.47,0,-16636,4653,4596,4528,4471,4403,4625,4500,146,1360,500,3170,5,1,29135882,1301,-35.44,4.73,12,0.32,-126.00,944.00,5930,20241030,-24.70,2880,20240805,55.03,5830,-23.41,20250106,4250,5.06,20250207,5930,-24.70,20241030,2880,55.03,20240805,0.08,N,187420,500,145 억,,135512,N,N,0,N,00,N
20250219,130919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4455,-85,5,-1.87,375724655,83950,68.69,4540,4595,4445,5900,3180,4540,4475.58,0.47,0,-16291,4653,4596,4528,4471,4403,4625,4500,146,1360,500,3170,5,1,29135882,1298,-35.36,4.72,12,0.29,-126.00,944.00,5930,20241030,-24.87,2880,20240805,54.69,5830,-23.58,20250106,4250,4.82,20250207,5930,-24.87,20241030,2880,54.69,20240805,0.08,N,187420,500,145 억,,135512,N,N,0,N,00,N
20250219,120917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4485,-55,5,-1.21,322346825,71994,58.91,4540,4595,4445,5900,3180,4540,4477.41,0.47,0,-11436,4653,4596,4528,4471,4403,4625,4500,146,1360,500,3170,5,1,29135882,1307,-35.60,4.75,12,0.25,-126.00,944.00,5930,20241030,-24.37,2880,20240805,55.73,5830,-23.07,20250106,4250,5.53,20250207,5930,-24.37,20241030,2880,55.73,20240805,0.08,N,187420,500,145 억,,135512,N,N,0,N,00,N
20250219,110919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4475,-65,5,-1.43,246370120,55000,45.00,4540,4595,4445,5900,3180,4540,4479.46,0.47,0,-12628,4653,4596,4528,4471,4403,4625,4500,146,1360,500,3170,5,1,29135882,1304,-35.52,4.74,12,0.19,-126.00,944.00,5930,20241030,-24.54,2880,20240805,55.38,5830,-23.24,20250106,4250,5.29,20250207,5930,-24.54,20241030,2880,55.38,20240805,0.08,N,187420,500,145 억,,135512,N,N,0,N,00,N
20250219,100920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4490,-50,5,-1.10,135692965,30188,24.70,4540,4595,4465,5900,3180,4540,4494.93,0.47,0,-14018,4653,4596,4528,4471,4403,4625,4500,146,1360,500,3170,5,1,29135882,1308,-35.63,4.76,12,0.10,-126.00,944.00,5930,20241030,-24.28,2880,20240805,55.90,5830,-22.98,20250106,4250,5.65,20250207,5930,-24.28,20241030,2880,55.90,20240805,0.08,N,187420,500,145 억,,135512,N,N,0,N,00,N
20250219,090920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4495,-45,5,-0.99,20217320,4487,3.67,4540,4595,4475,5900,3180,4540,4505.75,0.47,0,-3681,4653,4596,4528,4471,4403,4625,4500,146,1360,500,3170,5,1,29135882,1310,-35.67,4.76,12,0.02,-126.00,944.00,5930,20241030,-24.20,2880,20240805,56.08,5830,-22.90,20250106,4250,5.76,20250207,5930,-24.20,20241030,2880,56.08,20240805,0.08,N,187420,500,145 억,,135512,N,N,0,N,00,N
20250218,160916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4540,40,2,0.89,549147005,121829,56.05,4500,4585,4460,5850,3150,4500,4507.50,0.49,0,-6709,4653,4576,4478,4401,4303,4615,4440,146,1350,500,3150,5,1,29135882,1323,-36.03,4.81,12,0.42,-126.00,944.00,5930,20241030,-23.44,2880,20240805,57.64,5830,-22.13,20250106,4250,6.82,20250207,5930,-23.44,20241030,2880,57.64,20240805,0.10,N,187420,500,145 억,,141654,N,N,0,N,00,N
20250218,150918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4535,35,2,0.78,530554020,117729,54.16,4500,4585,4460,5850,3150,4500,4506.57,0.49,0,-7523,4653,4576,4478,4401,4303,4615,4440,146,1350,500,3150,5,1,29135882,1321,-35.99,4.80,12,0.40,-126.00,944.00,5930,20241030,-23.52,2880,20240805,57.47,5830,-22.21,20250106,4250,6.71,20250207,5930,-23.52,20241030,2880,57.47,20240805,0.10,N,187420,500,145 억,,141654,N,N,0,N,00,N
20250218,140919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4505,5,2,0.11,496333760,110171,50.68,4500,4585,4460,5850,3150,4500,4505.12,0.49,0,-9614,4653,4576,4478,4401,4303,4615,4440,146,1350,500,3150,5,1,29135882,1313,-35.75,4.77,12,0.38,-126.00,944.00,5930,20241030,-24.03,2880,20240805,56.42,5830,-22.73,20250106,4250,6.00,20250207,5930,-24.03,20241030,2880,56.42,20240805,0.10,N,187420,500,145 억,,141654,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 160918 57 100.00 KOSDAQ 제약 N N N N N 4440 -100 5 -2.20 499373850 111766 91.45 4540 4595 4415 5900 3180 4540 4468.04 0.47 0 -21016 4653 4596 4528 4471 4403 4625 4500 146 1360 500 3170 5 1 29135882 1294 -35.24 4.70 12 0.38 -126.00 944.00 5930 20241030 -25.13 2880 20240805 54.17 5830 -23.84 20250106 4250 4.47 20250207 5930 -25.13 20241030 2880 54.17 20240805 0.08 N 187420 500 145 억 135512 N N 0 N 00 N
3 20250219 150922 57 100.00 KOSDAQ 제약 N N N N N 4440 -100 5 -2.20 487950525 109193 89.34 4540 4595 4415 5900 3180 4540 4468.70 0.47 0 -20256 4653 4596 4528 4471 4403 4625 4500 146 1360 500 3170 5 1 29135882 1294 -35.24 4.70 12 0.37 -126.00 944.00 5930 20241030 -25.13 2880 20240805 54.17 5830 -23.84 20250106 4250 4.47 20250207 5930 -25.13 20241030 2880 54.17 20240805 0.08 N 187420 500 145 억 135512 N N 0 N 00 N
4 20250219 140918 57 100.00 KOSDAQ 제약 N N N N N 4465 -75 5 -1.65 420995810 94109 77.00 4540 4595 4445 5900 3180 4540 4473.49 0.47 0 -16636 4653 4596 4528 4471 4403 4625 4500 146 1360 500 3170 5 1 29135882 1301 -35.44 4.73 12 0.32 -126.00 944.00 5930 20241030 -24.70 2880 20240805 55.03 5830 -23.41 20250106 4250 5.06 20250207 5930 -24.70 20241030 2880 55.03 20240805 0.08 N 187420 500 145 억 135512 N N 0 N 00 N
5 20250219 130919 57 100.00 KOSDAQ 제약 N N N N N 4455 -85 5 -1.87 375724655 83950 68.69 4540 4595 4445 5900 3180 4540 4475.58 0.47 0 -16291 4653 4596 4528 4471 4403 4625 4500 146 1360 500 3170 5 1 29135882 1298 -35.36 4.72 12 0.29 -126.00 944.00 5930 20241030 -24.87 2880 20240805 54.69 5830 -23.58 20250106 4250 4.82 20250207 5930 -24.87 20241030 2880 54.69 20240805 0.08 N 187420 500 145 억 135512 N N 0 N 00 N
6 20250219 120917 57 100.00 KOSDAQ 제약 N N N N N 4485 -55 5 -1.21 322346825 71994 58.91 4540 4595 4445 5900 3180 4540 4477.41 0.47 0 -11436 4653 4596 4528 4471 4403 4625 4500 146 1360 500 3170 5 1 29135882 1307 -35.60 4.75 12 0.25 -126.00 944.00 5930 20241030 -24.37 2880 20240805 55.73 5830 -23.07 20250106 4250 5.53 20250207 5930 -24.37 20241030 2880 55.73 20240805 0.08 N 187420 500 145 억 135512 N N 0 N 00 N
7 20250219 110919 57 100.00 KOSDAQ 제약 N N N N N 4475 -65 5 -1.43 246370120 55000 45.00 4540 4595 4445 5900 3180 4540 4479.46 0.47 0 -12628 4653 4596 4528 4471 4403 4625 4500 146 1360 500 3170 5 1 29135882 1304 -35.52 4.74 12 0.19 -126.00 944.00 5930 20241030 -24.54 2880 20240805 55.38 5830 -23.24 20250106 4250 5.29 20250207 5930 -24.54 20241030 2880 55.38 20240805 0.08 N 187420 500 145 억 135512 N N 0 N 00 N
8 20250219 100920 57 100.00 KOSDAQ 제약 N N N N N 4490 -50 5 -1.10 135692965 30188 24.70 4540 4595 4465 5900 3180 4540 4494.93 0.47 0 -14018 4653 4596 4528 4471 4403 4625 4500 146 1360 500 3170 5 1 29135882 1308 -35.63 4.76 12 0.10 -126.00 944.00 5930 20241030 -24.28 2880 20240805 55.90 5830 -22.98 20250106 4250 5.65 20250207 5930 -24.28 20241030 2880 55.90 20240805 0.08 N 187420 500 145 억 135512 N N 0 N 00 N
9 20250219 090920 57 100.00 KOSDAQ 제약 N N N N N 4495 -45 5 -0.99 20217320 4487 3.67 4540 4595 4475 5900 3180 4540 4505.75 0.47 0 -3681 4653 4596 4528 4471 4403 4625 4500 146 1360 500 3170 5 1 29135882 1310 -35.67 4.76 12 0.02 -126.00 944.00 5930 20241030 -24.20 2880 20240805 56.08 5830 -22.90 20250106 4250 5.76 20250207 5930 -24.20 20241030 2880 56.08 20240805 0.08 N 187420 500 145 억 135512 N N 0 N 00 N
10 20250218 160916 57 100.00 KOSDAQ 제약 N N N N N 4540 40 2 0.89 549147005 121829 56.05 4500 4585 4460 5850 3150 4500 4507.50 0.49 0 -6709 4653 4576 4478 4401 4303 4615 4440 146 1350 500 3150 5 1 29135882 1323 -36.03 4.81 12 0.42 -126.00 944.00 5930 20241030 -23.44 2880 20240805 57.64 5830 -22.13 20250106 4250 6.82 20250207 5930 -23.44 20241030 2880 57.64 20240805 0.10 N 187420 500 145 억 141654 N N 0 N 00 N
11 20250218 150918 57 100.00 KOSDAQ 제약 N N N N N 4535 35 2 0.78 530554020 117729 54.16 4500 4585 4460 5850 3150 4500 4506.57 0.49 0 -7523 4653 4576 4478 4401 4303 4615 4440 146 1350 500 3150 5 1 29135882 1321 -35.99 4.80 12 0.40 -126.00 944.00 5930 20241030 -23.52 2880 20240805 57.47 5830 -22.21 20250106 4250 6.71 20250207 5930 -23.52 20241030 2880 57.47 20240805 0.10 N 187420 500 145 억 141654 N N 0 N 00 N
12 20250218 140919 57 100.00 KOSDAQ 제약 N N N N N 4505 5 2 0.11 496333760 110171 50.68 4500 4585 4460 5850 3150 4500 4505.12 0.49 0 -9614 4653 4576 4478 4401 4303 4615 4440 146 1350 500 3150 5 1 29135882 1313 -35.75 4.77 12 0.38 -126.00 944.00 5930 20241030 -24.03 2880 20240805 56.42 5830 -22.73 20250106 4250 6.00 20250207 5930 -24.03 20241030 2880 56.42 20240805 0.10 N 187420 500 145 억 141654 N N 0 N 00 N