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
196300/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
20250219,160928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8460,-30,5,-0.35,178883110,21125,27.73,8490,8580,8390,11030,5950,8490,8467.84,0.98,0,-2224,9216,8852,8536,8172,7856,8695,8015,30,2540,500,5940,10,1,6003387,508,-5.53,4.77,12,0.35,-1531.00,1772.00,17670,20240214,-52.12,6300,20250206,34.29,13500,-37.33,20250113,6300,34.29,20250206,17450,-51.52,20240329,6300,34.29,20250206,0.08,N,196300,500,30 억,,59051,N,N,0,N,00,N
20250219,150931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8450,-40,5,-0.47,170392900,20117,26.40,8490,8580,8400,11030,5950,8490,8470.09,0.98,0,-2081,9216,8852,8536,8172,7856,8695,8015,30,2540,500,5940,10,1,6003387,507,-5.52,4.77,12,0.34,-1531.00,1772.00,17670,20240214,-52.18,6300,20250206,34.13,13500,-37.41,20250113,6300,34.13,20250206,17450,-51.58,20240329,6300,34.13,20250206,0.08,N,196300,500,30 억,,59051,N,N,0,N,00,N
20250219,140927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8410,-80,5,-0.94,153489510,18109,23.77,8490,8580,8410,11030,5950,8490,8475.87,0.98,0,-1934,9216,8852,8536,8172,7856,8695,8015,30,2540,500,5940,10,1,6003387,505,-5.49,4.75,12,0.30,-1531.00,1772.00,17670,20240214,-52.41,6300,20250206,33.49,13500,-37.70,20250113,6300,33.49,20250206,17450,-51.81,20240329,6300,33.49,20250206,0.08,N,196300,500,30 억,,59051,N,N,0,N,00,N
20250219,130929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8440,-50,5,-0.59,132062390,15568,20.43,8490,8580,8410,11030,5950,8490,8482.94,0.98,0,-1932,9216,8852,8536,8172,7856,8695,8015,30,2540,500,5940,10,1,6003387,507,-5.51,4.76,12,0.26,-1531.00,1772.00,17670,20240214,-52.24,6300,20250206,33.97,13500,-37.48,20250113,6300,33.97,20250206,17450,-51.63,20240329,6300,33.97,20250206,0.08,N,196300,500,30 억,,59051,N,N,0,N,00,N
20250219,120927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8470,-20,5,-0.24,118366760,13948,18.31,8490,8580,8410,11030,5950,8490,8486.29,0.98,0,-1953,9216,8852,8536,8172,7856,8695,8015,30,2540,500,5940,10,1,6003387,508,-5.53,4.78,12,0.23,-1531.00,1772.00,17670,20240214,-52.07,6300,20250206,34.44,13500,-37.26,20250113,6300,34.44,20250206,17450,-51.46,20240329,6300,34.44,20250206,0.08,N,196300,500,30 억,,59051,N,N,0,N,00,N
20250219,110928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8460,-30,5,-0.35,97721150,11501,15.10,8490,8580,8410,11030,5950,8490,8496.75,0.98,0,-1899,9216,8852,8536,8172,7856,8695,8015,30,2540,500,5940,10,1,6003387,508,-5.53,4.77,12,0.19,-1531.00,1772.00,17670,20240214,-52.12,6300,20250206,34.29,13500,-37.33,20250113,6300,34.29,20250206,17450,-51.52,20240329,6300,34.29,20250206,0.08,N,196300,500,30 억,,59051,N,N,0,N,00,N
20250219,100929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8500,10,2,0.12,78515280,9231,12.12,8490,8580,8410,11030,5950,8490,8505.61,0.98,0,-2028,9216,8852,8536,8172,7856,8695,8015,30,2540,500,5940,10,1,6003387,510,-5.55,4.80,12,0.15,-1531.00,1772.00,17670,20240214,-51.90,6300,20250206,34.92,13500,-37.04,20250113,6300,34.92,20250206,17450,-51.29,20240329,6300,34.92,20250206,0.08,N,196300,500,30 억,,59051,N,N,0,N,00,N
20250219,090930,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8550,60,2,0.71,6999840,823,1.08,8490,8550,8490,11030,5950,8490,8505.27,0.98,0,-208,9216,8852,8536,8172,7856,8695,8015,30,2540,500,5940,10,1,6003387,513,-5.58,4.83,12,0.01,-1531.00,1772.00,17670,20240214,-51.61,6300,20250206,35.71,13500,-36.67,20250113,6300,35.71,20250206,17450,-51.00,20240329,6300,35.71,20250206,0.08,N,196300,500,30 억,,59051,N,N,0,N,00,N
20250218,160926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8490,-240,5,-2.75,644504580,76188,70.67,8900,8900,8220,11340,6120,8730,8459.40,1.09,0,-6644,9550,9140,8660,8250,7770,8900,8010,30,2610,500,6110,10,1,6003387,510,-5.55,4.79,12,1.27,-1531.00,1772.00,17900,20240205,-52.57,6300,20250206,34.76,13500,-37.11,20250113,6300,34.76,20250206,17450,-51.35,20240329,6300,34.76,20250206,0.08,N,196300,500,30 억,,65691,N,N,0,N,00,N
20250218,150927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8490,-240,5,-2.75,632495590,74768,69.35,8900,8900,8220,11340,6120,8730,8459.44,1.09,0,-6454,9550,9140,8660,8250,7770,8900,8010,30,2610,500,6110,10,1,6003387,510,-5.55,4.79,12,1.25,-1531.00,1772.00,17900,20240205,-52.57,6300,20250206,34.76,13500,-37.11,20250113,6300,34.76,20250206,17450,-51.35,20240329,6300,34.76,20250206,0.08,N,196300,500,30 억,,65691,N,N,0,N,00,N
20250218,140928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8490,-240,5,-2.75,591838260,69997,64.93,8900,8900,8220,11340,6120,8730,8455.19,1.09,0,-5145,9550,9140,8660,8250,7770,8900,8010,30,2610,500,6110,10,1,6003387,510,-5.55,4.79,12,1.17,-1531.00,1772.00,17900,20240205,-52.57,6300,20250206,34.76,13500,-37.11,20250113,6300,34.76,20250206,17450,-51.35,20240329,6300,34.76,20250206,0.08,N,196300,500,30 억,,65691,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 160928 57 100.00 KOSDAQ 제약 N N N N N 8460 -30 5 -0.35 178883110 21125 27.73 8490 8580 8390 11030 5950 8490 8467.84 0.98 0 -2224 9216 8852 8536 8172 7856 8695 8015 30 2540 500 5940 10 1 6003387 508 -5.53 4.77 12 0.35 -1531.00 1772.00 17670 20240214 -52.12 6300 20250206 34.29 13500 -37.33 20250113 6300 34.29 20250206 17450 -51.52 20240329 6300 34.29 20250206 0.08 N 196300 500 30 억 59051 N N 0 N 00 N
3 20250219 150931 57 100.00 KOSDAQ 제약 N N N N N 8450 -40 5 -0.47 170392900 20117 26.40 8490 8580 8400 11030 5950 8490 8470.09 0.98 0 -2081 9216 8852 8536 8172 7856 8695 8015 30 2540 500 5940 10 1 6003387 507 -5.52 4.77 12 0.34 -1531.00 1772.00 17670 20240214 -52.18 6300 20250206 34.13 13500 -37.41 20250113 6300 34.13 20250206 17450 -51.58 20240329 6300 34.13 20250206 0.08 N 196300 500 30 억 59051 N N 0 N 00 N
4 20250219 140927 57 100.00 KOSDAQ 제약 N N N N N 8410 -80 5 -0.94 153489510 18109 23.77 8490 8580 8410 11030 5950 8490 8475.87 0.98 0 -1934 9216 8852 8536 8172 7856 8695 8015 30 2540 500 5940 10 1 6003387 505 -5.49 4.75 12 0.30 -1531.00 1772.00 17670 20240214 -52.41 6300 20250206 33.49 13500 -37.70 20250113 6300 33.49 20250206 17450 -51.81 20240329 6300 33.49 20250206 0.08 N 196300 500 30 억 59051 N N 0 N 00 N
5 20250219 130929 57 100.00 KOSDAQ 제약 N N N N N 8440 -50 5 -0.59 132062390 15568 20.43 8490 8580 8410 11030 5950 8490 8482.94 0.98 0 -1932 9216 8852 8536 8172 7856 8695 8015 30 2540 500 5940 10 1 6003387 507 -5.51 4.76 12 0.26 -1531.00 1772.00 17670 20240214 -52.24 6300 20250206 33.97 13500 -37.48 20250113 6300 33.97 20250206 17450 -51.63 20240329 6300 33.97 20250206 0.08 N 196300 500 30 억 59051 N N 0 N 00 N
6 20250219 120927 57 100.00 KOSDAQ 제약 N N N N N 8470 -20 5 -0.24 118366760 13948 18.31 8490 8580 8410 11030 5950 8490 8486.29 0.98 0 -1953 9216 8852 8536 8172 7856 8695 8015 30 2540 500 5940 10 1 6003387 508 -5.53 4.78 12 0.23 -1531.00 1772.00 17670 20240214 -52.07 6300 20250206 34.44 13500 -37.26 20250113 6300 34.44 20250206 17450 -51.46 20240329 6300 34.44 20250206 0.08 N 196300 500 30 억 59051 N N 0 N 00 N
7 20250219 110928 57 100.00 KOSDAQ 제약 N N N N N 8460 -30 5 -0.35 97721150 11501 15.10 8490 8580 8410 11030 5950 8490 8496.75 0.98 0 -1899 9216 8852 8536 8172 7856 8695 8015 30 2540 500 5940 10 1 6003387 508 -5.53 4.77 12 0.19 -1531.00 1772.00 17670 20240214 -52.12 6300 20250206 34.29 13500 -37.33 20250113 6300 34.29 20250206 17450 -51.52 20240329 6300 34.29 20250206 0.08 N 196300 500 30 억 59051 N N 0 N 00 N
8 20250219 100929 57 100.00 KOSDAQ 제약 N N N N N 8500 10 2 0.12 78515280 9231 12.12 8490 8580 8410 11030 5950 8490 8505.61 0.98 0 -2028 9216 8852 8536 8172 7856 8695 8015 30 2540 500 5940 10 1 6003387 510 -5.55 4.80 12 0.15 -1531.00 1772.00 17670 20240214 -51.90 6300 20250206 34.92 13500 -37.04 20250113 6300 34.92 20250206 17450 -51.29 20240329 6300 34.92 20250206 0.08 N 196300 500 30 억 59051 N N 0 N 00 N
9 20250219 090930 57 100.00 KOSDAQ 제약 N N N N N 8550 60 2 0.71 6999840 823 1.08 8490 8550 8490 11030 5950 8490 8505.27 0.98 0 -208 9216 8852 8536 8172 7856 8695 8015 30 2540 500 5940 10 1 6003387 513 -5.58 4.83 12 0.01 -1531.00 1772.00 17670 20240214 -51.61 6300 20250206 35.71 13500 -36.67 20250113 6300 35.71 20250206 17450 -51.00 20240329 6300 35.71 20250206 0.08 N 196300 500 30 억 59051 N N 0 N 00 N
10 20250218 160926 57 100.00 KOSDAQ 제약 N N N N N 8490 -240 5 -2.75 644504580 76188 70.67 8900 8900 8220 11340 6120 8730 8459.40 1.09 0 -6644 9550 9140 8660 8250 7770 8900 8010 30 2610 500 6110 10 1 6003387 510 -5.55 4.79 12 1.27 -1531.00 1772.00 17900 20240205 -52.57 6300 20250206 34.76 13500 -37.11 20250113 6300 34.76 20250206 17450 -51.35 20240329 6300 34.76 20250206 0.08 N 196300 500 30 억 65691 N N 0 N 00 N
11 20250218 150927 57 100.00 KOSDAQ 제약 N N N N N 8490 -240 5 -2.75 632495590 74768 69.35 8900 8900 8220 11340 6120 8730 8459.44 1.09 0 -6454 9550 9140 8660 8250 7770 8900 8010 30 2610 500 6110 10 1 6003387 510 -5.55 4.79 12 1.25 -1531.00 1772.00 17900 20240205 -52.57 6300 20250206 34.76 13500 -37.11 20250113 6300 34.76 20250206 17450 -51.35 20240329 6300 34.76 20250206 0.08 N 196300 500 30 억 65691 N N 0 N 00 N
12 20250218 140928 57 100.00 KOSDAQ 제약 N N N N N 8490 -240 5 -2.75 591838260 69997 64.93 8900 8900 8220 11340 6120 8730 8455.19 1.09 0 -5145 9550 9140 8660 8250 7770 8900 8010 30 2610 500 6110 10 1 6003387 510 -5.55 4.79 12 1.17 -1531.00 1772.00 17900 20240205 -52.57 6300 20250206 34.76 13500 -37.11 20250113 6300 34.76 20250206 17450 -51.35 20240329 6300 34.76 20250206 0.08 N 196300 500 30 억 65691 N N 0 N 00 N