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
222110/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
20250219,161002,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5690,510,2,9.85,440456440,79784,448.43,5210,5750,5050,6730,3630,5180,5520.40,7.06,0,10384,5493,5336,5203,5046,4913,5270,4980,64,1550,500,3210,10,1,12898197,734,-13.55,4.83,12,0.62,-420.00,1177.00,7770,20241111,-26.77,3750,20240806,51.73,5980,-4.85,20250107,4450,27.87,20250203,7770,-26.77,20241111,3750,51.73,20240806,0.01,N,222110,500,64 억,,910101,N,N,0,N,00,N
20250219,151006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5600,420,2,8.11,390082950,70933,398.68,5210,5750,5050,6730,3630,5180,5499.32,7.06,0,11018,5493,5336,5203,5046,4913,5270,4980,64,1550,500,3210,10,1,12898197,722,-13.33,4.76,12,0.55,-420.00,1177.00,7770,20241111,-27.93,3750,20240806,49.33,5980,-6.35,20250107,4450,25.84,20250203,7770,-27.93,20241111,3750,49.33,20240806,0.01,N,222110,500,64 억,,910101,N,N,0,N,00,N
20250219,141002,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5500,320,2,6.18,152345050,28717,161.40,5210,5520,5050,6730,3630,5180,5305.05,7.06,0,5797,5493,5336,5203,5046,4913,5270,4980,64,1550,500,3210,10,1,12898197,709,-13.10,4.67,12,0.22,-420.00,1177.00,7770,20241111,-29.21,3750,20240806,46.67,5980,-8.03,20250107,4450,23.60,20250203,7770,-29.21,20241111,3750,46.67,20240806,0.01,N,222110,500,64 억,,910101,N,N,0,N,00,N
20250219,131003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5130,-50,5,-0.97,31049100,6063,34.08,5210,5280,5050,6730,3630,5180,5121.08,7.06,0,1056,5493,5336,5203,5046,4913,5270,4980,64,1550,500,3210,10,1,12898197,662,-12.21,4.36,12,0.05,-420.00,1177.00,7770,20241111,-33.98,3750,20240806,36.80,5980,-14.21,20250107,4450,15.28,20250203,7770,-33.98,20241111,3750,36.80,20240806,0.01,N,222110,500,64 억,,910101,N,N,0,N,00,N
20250219,121002,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5180,0,3,0.00,26799300,5227,29.38,5210,5280,5080,6730,3630,5180,5127.09,7.06,0,818,5493,5336,5203,5046,4913,5270,4980,64,1550,500,3210,10,1,12898197,668,-12.33,4.40,12,0.04,-420.00,1177.00,7770,20241111,-33.33,3750,20240806,38.13,5980,-13.38,20250107,4450,16.40,20250203,7770,-33.33,20241111,3750,38.13,20240806,0.01,N,222110,500,64 억,,910101,N,N,0,N,00,N
20250219,111003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5150,-30,5,-0.58,21007190,4098,23.03,5210,5280,5090,6730,3630,5180,5126.21,7.06,0,835,5493,5336,5203,5046,4913,5270,4980,64,1550,500,3210,10,1,12898197,664,-12.26,4.38,12,0.03,-420.00,1177.00,7770,20241111,-33.72,3750,20240806,37.33,5980,-13.88,20250107,4450,15.73,20250203,7770,-33.72,20241111,3750,37.33,20240806,0.01,N,222110,500,64 억,,910101,N,N,0,N,00,N
20250219,101004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5180,0,3,0.00,4373150,844,4.74,5210,5280,5140,6730,3630,5180,5181.46,7.06,0,-364,5493,5336,5203,5046,4913,5270,4980,64,1550,500,3210,10,1,12898197,668,-12.33,4.40,12,0.01,-420.00,1177.00,7770,20241111,-33.33,3750,20240806,38.13,5980,-13.38,20250107,4450,16.40,20250203,7770,-33.33,20241111,3750,38.13,20240806,0.01,N,222110,500,64 억,,910101,N,N,0,N,00,N
20250219,091005,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5200,20,2,0.39,1562280,300,1.69,5210,5280,5200,6730,3630,5180,5207.60,7.06,0,-88,5493,5336,5203,5046,4913,5270,4980,64,1550,500,3210,10,1,12898197,671,-12.38,4.42,12,0.00,-420.00,1177.00,7770,20241111,-33.08,3750,20240806,38.67,5980,-13.04,20250107,4450,16.85,20250203,7770,-33.08,20241111,3750,38.67,20240806,0.01,N,222110,500,64 억,,910101,N,N,0,N,00,N
20250218,161000,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5180,-50,5,-0.96,90916870,17452,87.09,5260,5360,5070,6790,3670,5230,5209.54,7.10,0,-5044,5383,5306,5153,5076,4923,5345,5115,64,1560,500,3240,10,1,12898197,668,-12.33,4.40,12,0.14,-420.00,1177.00,7770,20241111,-33.33,3750,20240806,38.13,5980,-13.38,20250107,4450,16.40,20250203,7770,-33.33,20241111,3750,38.13,20240806,0.01,N,222110,500,64 억,,915145,N,N,0,N,00,N
20250218,151002,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5210,-20,5,-0.38,82848850,15896,79.32,5260,5360,5070,6790,3670,5230,5211.93,7.10,0,-3880,5383,5306,5153,5076,4923,5345,5115,64,1560,500,3240,10,1,12898197,672,-12.40,4.43,12,0.12,-420.00,1177.00,7770,20241111,-32.95,3750,20240806,38.93,5980,-12.88,20250107,4450,17.08,20250203,7770,-32.95,20241111,3750,38.93,20240806,0.01,N,222110,500,64 억,,915145,N,N,0,N,00,N
20250218,141003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5230,0,3,0.00,81524220,15642,78.05,5260,5360,5070,6790,3670,5230,5211.88,7.10,0,-3772,5383,5306,5153,5076,4923,5345,5115,64,1560,500,3240,10,1,12898197,675,-12.45,4.44,12,0.12,-420.00,1177.00,7770,20241111,-32.69,3750,20240806,39.47,5980,-12.54,20250107,4450,17.53,20250203,7770,-32.69,20241111,3750,39.47,20240806,0.01,N,222110,500,64 억,,915145,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 161002 57 100.00 KOSDAQ 제약 N N N N N 5690 510 2 9.85 440456440 79784 448.43 5210 5750 5050 6730 3630 5180 5520.40 7.06 0 10384 5493 5336 5203 5046 4913 5270 4980 64 1550 500 3210 10 1 12898197 734 -13.55 4.83 12 0.62 -420.00 1177.00 7770 20241111 -26.77 3750 20240806 51.73 5980 -4.85 20250107 4450 27.87 20250203 7770 -26.77 20241111 3750 51.73 20240806 0.01 N 222110 500 64 억 910101 N N 0 N 00 N
3 20250219 151006 57 100.00 KOSDAQ 제약 N N N N N 5600 420 2 8.11 390082950 70933 398.68 5210 5750 5050 6730 3630 5180 5499.32 7.06 0 11018 5493 5336 5203 5046 4913 5270 4980 64 1550 500 3210 10 1 12898197 722 -13.33 4.76 12 0.55 -420.00 1177.00 7770 20241111 -27.93 3750 20240806 49.33 5980 -6.35 20250107 4450 25.84 20250203 7770 -27.93 20241111 3750 49.33 20240806 0.01 N 222110 500 64 억 910101 N N 0 N 00 N
4 20250219 141002 57 100.00 KOSDAQ 제약 N N N N N 5500 320 2 6.18 152345050 28717 161.40 5210 5520 5050 6730 3630 5180 5305.05 7.06 0 5797 5493 5336 5203 5046 4913 5270 4980 64 1550 500 3210 10 1 12898197 709 -13.10 4.67 12 0.22 -420.00 1177.00 7770 20241111 -29.21 3750 20240806 46.67 5980 -8.03 20250107 4450 23.60 20250203 7770 -29.21 20241111 3750 46.67 20240806 0.01 N 222110 500 64 억 910101 N N 0 N 00 N
5 20250219 131003 57 100.00 KOSDAQ 제약 N N N N N 5130 -50 5 -0.97 31049100 6063 34.08 5210 5280 5050 6730 3630 5180 5121.08 7.06 0 1056 5493 5336 5203 5046 4913 5270 4980 64 1550 500 3210 10 1 12898197 662 -12.21 4.36 12 0.05 -420.00 1177.00 7770 20241111 -33.98 3750 20240806 36.80 5980 -14.21 20250107 4450 15.28 20250203 7770 -33.98 20241111 3750 36.80 20240806 0.01 N 222110 500 64 억 910101 N N 0 N 00 N
6 20250219 121002 57 100.00 KOSDAQ 제약 N N N N N 5180 0 3 0.00 26799300 5227 29.38 5210 5280 5080 6730 3630 5180 5127.09 7.06 0 818 5493 5336 5203 5046 4913 5270 4980 64 1550 500 3210 10 1 12898197 668 -12.33 4.40 12 0.04 -420.00 1177.00 7770 20241111 -33.33 3750 20240806 38.13 5980 -13.38 20250107 4450 16.40 20250203 7770 -33.33 20241111 3750 38.13 20240806 0.01 N 222110 500 64 억 910101 N N 0 N 00 N
7 20250219 111003 57 100.00 KOSDAQ 제약 N N N N N 5150 -30 5 -0.58 21007190 4098 23.03 5210 5280 5090 6730 3630 5180 5126.21 7.06 0 835 5493 5336 5203 5046 4913 5270 4980 64 1550 500 3210 10 1 12898197 664 -12.26 4.38 12 0.03 -420.00 1177.00 7770 20241111 -33.72 3750 20240806 37.33 5980 -13.88 20250107 4450 15.73 20250203 7770 -33.72 20241111 3750 37.33 20240806 0.01 N 222110 500 64 억 910101 N N 0 N 00 N
8 20250219 101004 57 100.00 KOSDAQ 제약 N N N N N 5180 0 3 0.00 4373150 844 4.74 5210 5280 5140 6730 3630 5180 5181.46 7.06 0 -364 5493 5336 5203 5046 4913 5270 4980 64 1550 500 3210 10 1 12898197 668 -12.33 4.40 12 0.01 -420.00 1177.00 7770 20241111 -33.33 3750 20240806 38.13 5980 -13.38 20250107 4450 16.40 20250203 7770 -33.33 20241111 3750 38.13 20240806 0.01 N 222110 500 64 억 910101 N N 0 N 00 N
9 20250219 091005 57 100.00 KOSDAQ 제약 N N N N N 5200 20 2 0.39 1562280 300 1.69 5210 5280 5200 6730 3630 5180 5207.60 7.06 0 -88 5493 5336 5203 5046 4913 5270 4980 64 1550 500 3210 10 1 12898197 671 -12.38 4.42 12 0.00 -420.00 1177.00 7770 20241111 -33.08 3750 20240806 38.67 5980 -13.04 20250107 4450 16.85 20250203 7770 -33.08 20241111 3750 38.67 20240806 0.01 N 222110 500 64 억 910101 N N 0 N 00 N
10 20250218 161000 57 100.00 KOSDAQ 제약 N N N N N 5180 -50 5 -0.96 90916870 17452 87.09 5260 5360 5070 6790 3670 5230 5209.54 7.10 0 -5044 5383 5306 5153 5076 4923 5345 5115 64 1560 500 3240 10 1 12898197 668 -12.33 4.40 12 0.14 -420.00 1177.00 7770 20241111 -33.33 3750 20240806 38.13 5980 -13.38 20250107 4450 16.40 20250203 7770 -33.33 20241111 3750 38.13 20240806 0.01 N 222110 500 64 억 915145 N N 0 N 00 N
11 20250218 151002 57 100.00 KOSDAQ 제약 N N N N N 5210 -20 5 -0.38 82848850 15896 79.32 5260 5360 5070 6790 3670 5230 5211.93 7.10 0 -3880 5383 5306 5153 5076 4923 5345 5115 64 1560 500 3240 10 1 12898197 672 -12.40 4.43 12 0.12 -420.00 1177.00 7770 20241111 -32.95 3750 20240806 38.93 5980 -12.88 20250107 4450 17.08 20250203 7770 -32.95 20241111 3750 38.93 20240806 0.01 N 222110 500 64 억 915145 N N 0 N 00 N
12 20250218 141003 57 100.00 KOSDAQ 제약 N N N N N 5230 0 3 0.00 81524220 15642 78.05 5260 5360 5070 6790 3670 5230 5211.88 7.10 0 -3772 5383 5306 5153 5076 4923 5345 5115 64 1560 500 3240 10 1 12898197 675 -12.45 4.44 12 0.12 -420.00 1177.00 7770 20241111 -32.69 3750 20240806 39.47 5980 -12.54 20250107 4450 17.53 20250203 7770 -32.69 20241111 3750 39.47 20240806 0.01 N 222110 500 64 억 915145 N N 0 N 00 N