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
206650/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
20250219,160940,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11650,250,2,2.19,2793875670,241474,151.22,11400,11780,11310,14820,7980,11400,11570.04,7.11,0,57247,11573,11486,11413,11326,11253,11450,11290,183,3420,500,8430,10,1,36534307,4256,-30.58,3.81,12,0.66,-381.00,3055.00,18800,20241106,-38.03,9350,20240805,24.60,13170,-11.54,20250109,11000,5.91,20250205,18800,-38.03,20241106,9350,24.60,20240805,1.97,N,206650,500,182 억,,2596611,N,N,90,N,00,N
20250219,150944,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11670,270,2,2.37,2712949550,234535,146.87,11400,11780,11310,14820,7980,11400,11567.36,7.11,0,55485,11573,11486,11413,11326,11253,11450,11290,183,3420,500,8430,10,1,36534307,4264,-30.63,3.82,12,0.64,-381.00,3055.00,18800,20241106,-37.93,9350,20240805,24.81,13170,-11.39,20250109,11000,6.09,20250205,18800,-37.93,20241106,9350,24.81,20240805,1.97,N,206650,500,182 억,,2596611,N,N,1580,N,00,N
20250219,140940,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11700,300,2,2.63,2456888800,212593,133.13,11400,11780,11310,14820,7980,11400,11556.77,7.11,0,51365,11573,11486,11413,11326,11253,11450,11290,183,3420,500,8430,10,1,36534307,4275,-30.71,3.83,12,0.58,-381.00,3055.00,18800,20241106,-37.77,9350,20240805,25.13,13170,-11.16,20250109,11000,6.36,20250205,18800,-37.77,20241106,9350,25.13,20240805,1.97,N,206650,500,182 억,,2596611,N,N,1580,N,00,N
20250219,130941,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11530,130,2,1.14,1803153530,156504,98.01,11400,11630,11310,14820,7980,11400,11521.45,7.11,0,37495,11573,11486,11413,11326,11253,11450,11290,183,3420,500,8430,10,1,36534307,4212,-30.26,3.77,12,0.43,-381.00,3055.00,18800,20241106,-38.67,9350,20240805,23.32,13170,-12.45,20250109,11000,4.82,20250205,18800,-38.67,20241106,9350,23.32,20240805,1.97,N,206650,500,182 억,,2596611,N,N,1580,N,00,N
20250219,120940,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11600,200,2,1.75,1528358590,132786,83.16,11400,11630,11310,14820,7980,11400,11509.94,7.11,0,33994,11573,11486,11413,11326,11253,11450,11290,183,3420,500,8430,10,1,36534307,4238,-30.45,3.80,12,0.36,-381.00,3055.00,18800,20241106,-38.30,9350,20240805,24.06,13170,-11.92,20250109,11000,5.45,20250205,18800,-38.30,20241106,9350,24.06,20240805,1.97,N,206650,500,182 억,,2596611,N,N,1580,N,00,N
20250219,110941,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11540,140,2,1.23,1175674800,102302,64.07,11400,11630,11310,14820,7980,11400,11492.20,7.11,0,21473,11573,11486,11413,11326,11253,11450,11290,183,3420,500,8430,10,1,36534307,4216,-30.29,3.78,12,0.28,-381.00,3055.00,18800,20241106,-38.62,9350,20240805,23.42,13170,-12.38,20250109,11000,4.91,20250205,18800,-38.62,20241106,9350,23.42,20240805,1.97,N,206650,500,182 억,,2596611,N,N,1580,N,00,N
20250219,100942,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11450,50,2,0.44,407963330,35816,22.43,11400,11460,11310,14820,7980,11400,11390.53,7.11,0,965,11573,11486,11413,11326,11253,11450,11290,183,3420,500,8430,10,1,36534307,4183,-30.05,3.75,12,0.10,-381.00,3055.00,18800,20241106,-39.10,9350,20240805,22.46,13170,-13.06,20250109,11000,4.09,20250205,18800,-39.10,20241106,9350,22.46,20240805,1.97,N,206650,500,182 억,,2596611,N,N,1580,N,00,N
20250219,090943,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11360,-40,5,-0.35,67881960,5984,3.75,11400,11430,11310,14820,7980,11400,11343.90,7.11,0,1212,11573,11486,11413,11326,11253,11450,11290,183,3420,500,8430,10,1,36534307,4150,-29.82,3.72,12,0.02,-381.00,3055.00,18800,20241106,-39.57,9350,20240805,21.50,13170,-13.74,20250109,11000,3.27,20250205,18800,-39.57,20241106,9350,21.50,20240805,1.97,N,206650,500,182 억,,2596611,N,N,1580,N,00,N
20250218,160938,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11400,-80,5,-0.70,1810457780,158806,124.52,11460,11500,11340,14920,8040,11480,11400.39,7.20,0,-46279,11926,11702,11566,11342,11206,11815,11455,183,3440,500,8490,10,1,36534307,4165,-29.92,3.73,12,0.43,-381.00,3055.00,18800,20241106,-39.36,9350,20240805,21.93,13170,-13.44,20250109,11000,3.64,20250205,18800,-39.36,20241106,9350,21.93,20240805,1.97,N,206650,500,182 억,,2629028,N,N,1580,N,00,N
20250218,150940,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11410,-70,5,-0.61,1700494780,149165,116.96,11460,11500,11340,14920,8040,11480,11400.04,7.20,0,-49096,11926,11702,11566,11342,11206,11815,11455,183,3440,500,8490,10,1,36534307,4169,-29.95,3.73,12,0.41,-381.00,3055.00,18800,20241106,-39.31,9350,20240805,22.03,13170,-13.36,20250109,11000,3.73,20250205,18800,-39.31,20241106,9350,22.03,20240805,1.97,N,206650,500,182 억,,2629028,N,N,2105,N,00,N
20250218,140941,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11340,-140,5,-1.22,1305428280,114423,89.72,11460,11500,11340,14920,8040,11480,11408.73,7.20,0,-52470,11926,11702,11566,11342,11206,11815,11455,183,3440,500,8490,10,1,36534307,4143,-29.76,3.71,12,0.31,-381.00,3055.00,18800,20241106,-39.68,9350,20240805,21.28,13170,-13.90,20250109,11000,3.09,20250205,18800,-39.68,20241106,9350,21.28,20240805,1.97,N,206650,500,182 억,,2629028,N,N,2105,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 160940 55 60.00 KOSDAQ 제약 N N N Y 60 N 11650 250 2 2.19 2793875670 241474 151.22 11400 11780 11310 14820 7980 11400 11570.04 7.11 0 57247 11573 11486 11413 11326 11253 11450 11290 183 3420 500 8430 10 1 36534307 4256 -30.58 3.81 12 0.66 -381.00 3055.00 18800 20241106 -38.03 9350 20240805 24.60 13170 -11.54 20250109 11000 5.91 20250205 18800 -38.03 20241106 9350 24.60 20240805 1.97 N 206650 500 182 억 2596611 N N 90 N 00 N
3 20250219 150944 55 60.00 KOSDAQ 제약 N N N Y 60 N 11670 270 2 2.37 2712949550 234535 146.87 11400 11780 11310 14820 7980 11400 11567.36 7.11 0 55485 11573 11486 11413 11326 11253 11450 11290 183 3420 500 8430 10 1 36534307 4264 -30.63 3.82 12 0.64 -381.00 3055.00 18800 20241106 -37.93 9350 20240805 24.81 13170 -11.39 20250109 11000 6.09 20250205 18800 -37.93 20241106 9350 24.81 20240805 1.97 N 206650 500 182 억 2596611 N N 1580 N 00 N
4 20250219 140940 55 60.00 KOSDAQ 제약 N N N Y 60 N 11700 300 2 2.63 2456888800 212593 133.13 11400 11780 11310 14820 7980 11400 11556.77 7.11 0 51365 11573 11486 11413 11326 11253 11450 11290 183 3420 500 8430 10 1 36534307 4275 -30.71 3.83 12 0.58 -381.00 3055.00 18800 20241106 -37.77 9350 20240805 25.13 13170 -11.16 20250109 11000 6.36 20250205 18800 -37.77 20241106 9350 25.13 20240805 1.97 N 206650 500 182 억 2596611 N N 1580 N 00 N
5 20250219 130941 55 60.00 KOSDAQ 제약 N N N Y 60 N 11530 130 2 1.14 1803153530 156504 98.01 11400 11630 11310 14820 7980 11400 11521.45 7.11 0 37495 11573 11486 11413 11326 11253 11450 11290 183 3420 500 8430 10 1 36534307 4212 -30.26 3.77 12 0.43 -381.00 3055.00 18800 20241106 -38.67 9350 20240805 23.32 13170 -12.45 20250109 11000 4.82 20250205 18800 -38.67 20241106 9350 23.32 20240805 1.97 N 206650 500 182 억 2596611 N N 1580 N 00 N
6 20250219 120940 55 60.00 KOSDAQ 제약 N N N Y 60 N 11600 200 2 1.75 1528358590 132786 83.16 11400 11630 11310 14820 7980 11400 11509.94 7.11 0 33994 11573 11486 11413 11326 11253 11450 11290 183 3420 500 8430 10 1 36534307 4238 -30.45 3.80 12 0.36 -381.00 3055.00 18800 20241106 -38.30 9350 20240805 24.06 13170 -11.92 20250109 11000 5.45 20250205 18800 -38.30 20241106 9350 24.06 20240805 1.97 N 206650 500 182 억 2596611 N N 1580 N 00 N
7 20250219 110941 55 60.00 KOSDAQ 제약 N N N Y 60 N 11540 140 2 1.23 1175674800 102302 64.07 11400 11630 11310 14820 7980 11400 11492.20 7.11 0 21473 11573 11486 11413 11326 11253 11450 11290 183 3420 500 8430 10 1 36534307 4216 -30.29 3.78 12 0.28 -381.00 3055.00 18800 20241106 -38.62 9350 20240805 23.42 13170 -12.38 20250109 11000 4.91 20250205 18800 -38.62 20241106 9350 23.42 20240805 1.97 N 206650 500 182 억 2596611 N N 1580 N 00 N
8 20250219 100942 55 60.00 KOSDAQ 제약 N N N Y 60 N 11450 50 2 0.44 407963330 35816 22.43 11400 11460 11310 14820 7980 11400 11390.53 7.11 0 965 11573 11486 11413 11326 11253 11450 11290 183 3420 500 8430 10 1 36534307 4183 -30.05 3.75 12 0.10 -381.00 3055.00 18800 20241106 -39.10 9350 20240805 22.46 13170 -13.06 20250109 11000 4.09 20250205 18800 -39.10 20241106 9350 22.46 20240805 1.97 N 206650 500 182 억 2596611 N N 1580 N 00 N
9 20250219 090943 55 60.00 KOSDAQ 제약 N N N Y 60 N 11360 -40 5 -0.35 67881960 5984 3.75 11400 11430 11310 14820 7980 11400 11343.90 7.11 0 1212 11573 11486 11413 11326 11253 11450 11290 183 3420 500 8430 10 1 36534307 4150 -29.82 3.72 12 0.02 -381.00 3055.00 18800 20241106 -39.57 9350 20240805 21.50 13170 -13.74 20250109 11000 3.27 20250205 18800 -39.57 20241106 9350 21.50 20240805 1.97 N 206650 500 182 억 2596611 N N 1580 N 00 N
10 20250218 160938 55 60.00 KOSDAQ 제약 N N N Y 60 N 11400 -80 5 -0.70 1810457780 158806 124.52 11460 11500 11340 14920 8040 11480 11400.39 7.20 0 -46279 11926 11702 11566 11342 11206 11815 11455 183 3440 500 8490 10 1 36534307 4165 -29.92 3.73 12 0.43 -381.00 3055.00 18800 20241106 -39.36 9350 20240805 21.93 13170 -13.44 20250109 11000 3.64 20250205 18800 -39.36 20241106 9350 21.93 20240805 1.97 N 206650 500 182 억 2629028 N N 1580 N 00 N
11 20250218 150940 55 60.00 KOSDAQ 제약 N N N Y 60 N 11410 -70 5 -0.61 1700494780 149165 116.96 11460 11500 11340 14920 8040 11480 11400.04 7.20 0 -49096 11926 11702 11566 11342 11206 11815 11455 183 3440 500 8490 10 1 36534307 4169 -29.95 3.73 12 0.41 -381.00 3055.00 18800 20241106 -39.31 9350 20240805 22.03 13170 -13.36 20250109 11000 3.73 20250205 18800 -39.31 20241106 9350 22.03 20240805 1.97 N 206650 500 182 억 2629028 N N 2105 N 00 N
12 20250218 140941 55 60.00 KOSDAQ 제약 N N N Y 60 N 11340 -140 5 -1.22 1305428280 114423 89.72 11460 11500 11340 14920 8040 11480 11408.73 7.20 0 -52470 11926 11702 11566 11342 11206 11815 11455 183 3440 500 8490 10 1 36534307 4143 -29.76 3.71 12 0.31 -381.00 3055.00 18800 20241106 -39.68 9350 20240805 21.28 13170 -13.90 20250109 11000 3.09 20250205 18800 -39.68 20241106 9350 21.28 20240805 1.97 N 206650 500 182 억 2629028 N N 2105 N 00 N