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
191420/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
20250219,160922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18900,-220,5,-1.15,144778390,7571,46.88,19120,19500,18900,24850,13390,19120,19122.87,0.58,0,-742,20113,19616,19293,18796,18473,19455,18635,41,5730,500,12610,10,1,8108834,1533,-66.08,3.16,12,0.09,-286.00,5976.00,26100,20240522,-27.59,10710,20240215,76.47,20500,-7.80,20250213,12330,53.28,20250102,26100,-27.59,20240522,10750,75.81,20240221,0.61,N,191420,500,40 억,,46957,N,N,0,N,00,N
20250219,150926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18980,-140,5,-0.73,128211650,6697,41.47,19120,19500,18900,24850,13390,19120,19144.64,0.58,0,-404,20113,19616,19293,18796,18473,19455,18635,41,5730,500,12610,10,1,8108834,1539,-66.36,3.18,12,0.08,-286.00,5976.00,26100,20240522,-27.28,10710,20240215,77.22,20500,-7.41,20250213,12330,53.93,20250102,26100,-27.28,20240522,10750,76.56,20240221,0.61,N,191420,500,40 억,,46957,N,N,0,N,00,N
20250219,140922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19120,0,3,0.00,118367780,6179,38.26,19120,19500,18900,24850,13390,19120,19156.46,0.58,0,-342,20113,19616,19293,18796,18473,19455,18635,41,5730,500,12610,10,1,8108834,1550,-66.85,3.20,12,0.08,-286.00,5976.00,26100,20240522,-26.74,10710,20240215,78.52,20500,-6.73,20250213,12330,55.07,20250102,26100,-26.74,20240522,10750,77.86,20240221,0.61,N,191420,500,40 억,,46957,N,N,0,N,00,N
20250219,130923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19050,-70,5,-0.37,102429380,5341,33.07,19120,19500,18900,24850,13390,19120,19177.94,0.58,0,-108,20113,19616,19293,18796,18473,19455,18635,41,5730,500,12610,10,1,8108834,1545,-66.61,3.19,12,0.07,-286.00,5976.00,26100,20240522,-27.01,10710,20240215,77.87,20500,-7.07,20250213,12330,54.50,20250102,26100,-27.01,20240522,10750,77.21,20240221,0.61,N,191420,500,40 억,,46957,N,N,0,N,00,N
20250219,120921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19170,50,2,0.26,99991230,5213,32.28,19120,19500,18900,24850,13390,19120,19181.13,0.58,0,19,20113,19616,19293,18796,18473,19455,18635,41,5730,500,12610,10,1,8108834,1554,-67.03,3.21,12,0.06,-286.00,5976.00,26100,20240522,-26.55,10710,20240215,78.99,20500,-6.49,20250213,12330,55.47,20250102,26100,-26.55,20240522,10750,78.33,20240221,0.61,N,191420,500,40 억,,46957,N,N,0,N,00,N
20250219,110923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19180,60,2,0.31,98785630,5150,31.89,19120,19500,18900,24850,13390,19120,19181.68,0.58,0,52,20113,19616,19293,18796,18473,19455,18635,41,5730,500,12610,10,1,8108834,1555,-67.06,3.21,12,0.06,-286.00,5976.00,26100,20240522,-26.51,10710,20240215,79.08,20500,-6.44,20250213,12330,55.56,20250102,26100,-26.51,20240522,10750,78.42,20240221,0.61,N,191420,500,40 억,,46957,N,N,0,N,00,N
20250219,100924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19120,0,3,0.00,88916510,4632,28.68,19120,19500,18900,24850,13390,19120,19196.14,0.58,0,15,20113,19616,19293,18796,18473,19455,18635,41,5730,500,12610,10,1,8108834,1550,-66.85,3.20,12,0.06,-286.00,5976.00,26100,20240522,-26.74,10710,20240215,78.52,20500,-6.73,20250213,12330,55.07,20250102,26100,-26.74,20240522,10750,77.86,20240221,0.61,N,191420,500,40 억,,46957,N,N,0,N,00,N
20250219,090924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19190,70,2,0.37,24015530,1241,7.68,19120,19500,19120,24850,13390,19120,19351.76,0.58,0,-23,20113,19616,19293,18796,18473,19455,18635,41,5730,500,12610,10,1,8108834,1556,-67.10,3.21,12,0.02,-286.00,5976.00,26100,20240522,-26.48,10710,20240215,79.18,20500,-6.39,20250213,12330,55.64,20250102,26100,-26.48,20240522,10750,78.51,20240221,0.61,N,191420,500,40 억,,46957,N,N,0,N,00,N
20250218,160920,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19120,-380,5,-1.95,309122070,16073,87.35,19790,19790,18970,25350,13650,19500,19220.27,0.64,0,-5012,20453,19976,19313,18836,18173,19645,18505,41,5850,500,12870,10,1,8108834,1550,-66.85,3.20,12,0.20,-286.00,5976.00,26100,20240522,-26.74,10710,20240215,78.52,20500,-6.73,20250213,12330,55.07,20250102,26100,-26.74,20240522,10750,77.86,20240221,0.68,N,191420,500,40 억,,51969,N,N,0,N,01,N
20250218,150922,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19000,-500,5,-2.56,249220150,12951,70.39,19790,19790,18980,25350,13650,19500,19228.74,0.64,0,-5032,20453,19976,19313,18836,18173,19645,18505,41,5850,500,12870,10,1,8108834,1541,-66.43,3.18,12,0.16,-286.00,5976.00,26100,20240522,-27.20,10710,20240215,77.40,20500,-7.32,20250213,12330,54.10,20250102,26100,-27.20,20240522,10750,76.74,20240221,0.68,N,191420,500,40 억,,51969,N,N,0,N,01,N
20250218,140923,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19140,-360,5,-1.85,215071190,11159,60.65,19790,19790,18980,25350,13650,19500,19258.26,0.64,0,-4637,20453,19976,19313,18836,18173,19645,18505,41,5850,500,12870,10,1,8108834,1552,-66.92,3.20,12,0.14,-286.00,5976.00,26100,20240522,-26.67,10710,20240215,78.71,20500,-6.63,20250213,12330,55.23,20250102,26100,-26.67,20240522,10750,78.05,20240221,0.68,N,191420,500,40 억,,51969,N,N,0,N,01,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 160922 57 100.00 KOSDAQ 제약 N N N N N 18900 -220 5 -1.15 144778390 7571 46.88 19120 19500 18900 24850 13390 19120 19122.87 0.58 0 -742 20113 19616 19293 18796 18473 19455 18635 41 5730 500 12610 10 1 8108834 1533 -66.08 3.16 12 0.09 -286.00 5976.00 26100 20240522 -27.59 10710 20240215 76.47 20500 -7.80 20250213 12330 53.28 20250102 26100 -27.59 20240522 10750 75.81 20240221 0.61 N 191420 500 40 억 46957 N N 0 N 00 N
3 20250219 150926 57 100.00 KOSDAQ 제약 N N N N N 18980 -140 5 -0.73 128211650 6697 41.47 19120 19500 18900 24850 13390 19120 19144.64 0.58 0 -404 20113 19616 19293 18796 18473 19455 18635 41 5730 500 12610 10 1 8108834 1539 -66.36 3.18 12 0.08 -286.00 5976.00 26100 20240522 -27.28 10710 20240215 77.22 20500 -7.41 20250213 12330 53.93 20250102 26100 -27.28 20240522 10750 76.56 20240221 0.61 N 191420 500 40 억 46957 N N 0 N 00 N
4 20250219 140922 57 100.00 KOSDAQ 제약 N N N N N 19120 0 3 0.00 118367780 6179 38.26 19120 19500 18900 24850 13390 19120 19156.46 0.58 0 -342 20113 19616 19293 18796 18473 19455 18635 41 5730 500 12610 10 1 8108834 1550 -66.85 3.20 12 0.08 -286.00 5976.00 26100 20240522 -26.74 10710 20240215 78.52 20500 -6.73 20250213 12330 55.07 20250102 26100 -26.74 20240522 10750 77.86 20240221 0.61 N 191420 500 40 억 46957 N N 0 N 00 N
5 20250219 130923 57 100.00 KOSDAQ 제약 N N N N N 19050 -70 5 -0.37 102429380 5341 33.07 19120 19500 18900 24850 13390 19120 19177.94 0.58 0 -108 20113 19616 19293 18796 18473 19455 18635 41 5730 500 12610 10 1 8108834 1545 -66.61 3.19 12 0.07 -286.00 5976.00 26100 20240522 -27.01 10710 20240215 77.87 20500 -7.07 20250213 12330 54.50 20250102 26100 -27.01 20240522 10750 77.21 20240221 0.61 N 191420 500 40 억 46957 N N 0 N 00 N
6 20250219 120921 57 100.00 KOSDAQ 제약 N N N N N 19170 50 2 0.26 99991230 5213 32.28 19120 19500 18900 24850 13390 19120 19181.13 0.58 0 19 20113 19616 19293 18796 18473 19455 18635 41 5730 500 12610 10 1 8108834 1554 -67.03 3.21 12 0.06 -286.00 5976.00 26100 20240522 -26.55 10710 20240215 78.99 20500 -6.49 20250213 12330 55.47 20250102 26100 -26.55 20240522 10750 78.33 20240221 0.61 N 191420 500 40 억 46957 N N 0 N 00 N
7 20250219 110923 57 100.00 KOSDAQ 제약 N N N N N 19180 60 2 0.31 98785630 5150 31.89 19120 19500 18900 24850 13390 19120 19181.68 0.58 0 52 20113 19616 19293 18796 18473 19455 18635 41 5730 500 12610 10 1 8108834 1555 -67.06 3.21 12 0.06 -286.00 5976.00 26100 20240522 -26.51 10710 20240215 79.08 20500 -6.44 20250213 12330 55.56 20250102 26100 -26.51 20240522 10750 78.42 20240221 0.61 N 191420 500 40 억 46957 N N 0 N 00 N
8 20250219 100924 57 100.00 KOSDAQ 제약 N N N N N 19120 0 3 0.00 88916510 4632 28.68 19120 19500 18900 24850 13390 19120 19196.14 0.58 0 15 20113 19616 19293 18796 18473 19455 18635 41 5730 500 12610 10 1 8108834 1550 -66.85 3.20 12 0.06 -286.00 5976.00 26100 20240522 -26.74 10710 20240215 78.52 20500 -6.73 20250213 12330 55.07 20250102 26100 -26.74 20240522 10750 77.86 20240221 0.61 N 191420 500 40 억 46957 N N 0 N 00 N
9 20250219 090924 57 100.00 KOSDAQ 제약 N N N N N 19190 70 2 0.37 24015530 1241 7.68 19120 19500 19120 24850 13390 19120 19351.76 0.58 0 -23 20113 19616 19293 18796 18473 19455 18635 41 5730 500 12610 10 1 8108834 1556 -67.10 3.21 12 0.02 -286.00 5976.00 26100 20240522 -26.48 10710 20240215 79.18 20500 -6.39 20250213 12330 55.64 20250102 26100 -26.48 20240522 10750 78.51 20240221 0.61 N 191420 500 40 억 46957 N N 0 N 00 N
10 20250218 160920 54 100.00 KOSDAQ 제약 N N N N N 19120 -380 5 -1.95 309122070 16073 87.35 19790 19790 18970 25350 13650 19500 19220.27 0.64 0 -5012 20453 19976 19313 18836 18173 19645 18505 41 5850 500 12870 10 1 8108834 1550 -66.85 3.20 12 0.20 -286.00 5976.00 26100 20240522 -26.74 10710 20240215 78.52 20500 -6.73 20250213 12330 55.07 20250102 26100 -26.74 20240522 10750 77.86 20240221 0.68 N 191420 500 40 억 51969 N N 0 N 01 N
11 20250218 150922 54 100.00 KOSDAQ 제약 N N N N N 19000 -500 5 -2.56 249220150 12951 70.39 19790 19790 18980 25350 13650 19500 19228.74 0.64 0 -5032 20453 19976 19313 18836 18173 19645 18505 41 5850 500 12870 10 1 8108834 1541 -66.43 3.18 12 0.16 -286.00 5976.00 26100 20240522 -27.20 10710 20240215 77.40 20500 -7.32 20250213 12330 54.10 20250102 26100 -27.20 20240522 10750 76.74 20240221 0.68 N 191420 500 40 억 51969 N N 0 N 01 N
12 20250218 140923 54 100.00 KOSDAQ 제약 N N N N N 19140 -360 5 -1.85 215071190 11159 60.65 19790 19790 18980 25350 13650 19500 19258.26 0.64 0 -4637 20453 19976 19313 18836 18173 19645 18505 41 5850 500 12870 10 1 8108834 1552 -66.92 3.20 12 0.14 -286.00 5976.00 26100 20240522 -26.67 10710 20240215 78.71 20500 -6.63 20250213 12330 55.23 20250102 26100 -26.67 20240522 10750 78.05 20240221 0.68 N 191420 500 40 억 51969 N N 0 N 01 N