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
229000/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
20250219,161013,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1839,35,2,1.94,71100955,38963,79.13,1845,1848,1806,2345,1263,1804,1824.83,0.40,0,10861,1880,1842,1821,1783,1762,1831,1772,79,541,500,1220,1,1,15801971,291,-1.12,1.82,12,0.25,-1646.00,1012.00,4870,20240214,-62.24,1131,20241209,62.60,2280,-19.34,20250116,1650,11.45,20250114,4860,-62.16,20240220,1131,62.60,20241209,0.12,N,229000,500,79 억,,63768,N,N,0,N,00,N
20250219,151016,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1838,34,2,1.88,61716420,33865,68.78,1845,1845,1806,2345,1263,1804,1822.42,0.40,0,7652,1880,1842,1821,1783,1762,1831,1772,79,541,500,1220,1,1,15801971,290,-1.12,1.82,12,0.21,-1646.00,1012.00,4870,20240214,-62.26,1131,20241209,62.51,2280,-19.39,20250116,1650,11.39,20250114,4860,-62.18,20240220,1131,62.51,20241209,0.12,N,229000,500,79 억,,63768,N,N,0,N,00,N
20250219,141013,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1819,15,2,0.83,44263907,24331,49.42,1845,1845,1806,2345,1263,1804,1819.24,0.40,0,6591,1880,1842,1821,1783,1762,1831,1772,79,541,500,1220,1,1,15801971,287,-1.11,1.80,12,0.15,-1646.00,1012.00,4870,20240214,-62.65,1131,20241209,60.83,2280,-20.22,20250116,1650,10.24,20250114,4860,-62.57,20240220,1131,60.83,20241209,0.12,N,229000,500,79 억,,63768,N,N,0,N,00,N
20250219,131014,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1831,27,2,1.50,43649413,23994,48.73,1845,1845,1806,2345,1263,1804,1819.18,0.40,0,6510,1880,1842,1821,1783,1762,1831,1772,79,541,500,1220,1,1,15801971,289,-1.11,1.81,12,0.15,-1646.00,1012.00,4870,20240214,-62.40,1131,20241209,61.89,2280,-19.69,20250116,1650,10.97,20250114,4860,-62.33,20240220,1131,61.89,20241209,0.12,N,229000,500,79 억,,63768,N,N,0,N,00,N
20250219,121012,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1808,4,2,0.22,35785599,19687,39.98,1845,1845,1806,2345,1263,1804,1817.73,0.40,0,5910,1880,1842,1821,1783,1762,1831,1772,79,541,500,1220,1,1,15801971,286,-1.10,1.79,12,0.12,-1646.00,1012.00,4870,20240214,-62.87,1131,20241209,59.86,2280,-20.70,20250116,1650,9.58,20250114,4860,-62.80,20240220,1131,59.86,20241209,0.12,N,229000,500,79 억,,63768,N,N,0,N,00,N
20250219,111014,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1816,12,2,0.67,26863459,14782,30.02,1845,1845,1806,2345,1263,1804,1817.31,0.40,0,6048,1880,1842,1821,1783,1762,1831,1772,79,541,500,1220,1,1,15801971,287,-1.10,1.79,12,0.09,-1646.00,1012.00,4870,20240214,-62.71,1131,20241209,60.57,2280,-20.35,20250116,1650,10.06,20250114,4860,-62.63,20240220,1131,60.57,20241209,0.12,N,229000,500,79 억,,63768,N,N,0,N,00,N
20250219,101014,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1811,7,2,0.39,22963296,12636,25.66,1845,1845,1809,2345,1263,1804,1817.29,0.40,0,5890,1880,1842,1821,1783,1762,1831,1772,79,541,500,1220,1,1,15801971,286,-1.10,1.79,12,0.08,-1646.00,1012.00,4870,20240214,-62.81,1131,20241209,60.12,2280,-20.57,20250116,1650,9.76,20250114,4860,-62.74,20240220,1131,60.12,20241209,0.12,N,229000,500,79 억,,63768,N,N,0,N,00,N
20250219,091015,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1812,8,2,0.44,2897283,1573,3.19,1845,1845,1812,2345,1263,1804,1841.88,0.40,0,-356,1880,1842,1821,1783,1762,1831,1772,79,541,500,1220,1,1,15801971,286,-1.10,1.79,12,0.01,-1646.00,1012.00,4870,20240214,-62.79,1131,20241209,60.21,2280,-20.53,20250116,1650,9.82,20250114,4860,-62.72,20240220,1131,60.21,20241209,0.12,N,229000,500,79 억,,63768,N,N,0,N,00,N
20250218,161010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1804,-11,5,-0.61,89059927,49214,131.31,1845,1859,1800,2355,1271,1815,1809.67,0.33,0,12053,1877,1845,1830,1798,1783,1838,1791,79,540,500,1230,1,1,15801971,285,-1.10,1.78,12,0.31,-1646.00,1012.00,4900,20240205,-63.18,1131,20241209,59.50,2280,-20.88,20250116,1650,9.33,20250114,4860,-62.88,20240220,1131,59.50,20241209,0.12,N,229000,500,79 억,,51721,N,N,0,N,00,N
20250218,151012,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1808,-7,5,-0.39,80209003,44311,118.23,1845,1859,1800,2355,1271,1815,1810.14,0.33,0,11599,1877,1845,1830,1798,1783,1838,1791,79,540,500,1230,1,1,15801971,286,-1.10,1.79,12,0.28,-1646.00,1012.00,4900,20240205,-63.10,1131,20241209,59.86,2280,-20.70,20250116,1650,9.58,20250114,4860,-62.80,20240220,1131,59.86,20241209,0.12,N,229000,500,79 억,,51721,N,N,0,N,00,N
20250218,141013,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1815,0,3,0.00,61471868,33940,90.55,1845,1859,1800,2355,1271,1815,1811.19,0.33,0,10347,1877,1845,1830,1798,1783,1838,1791,79,540,500,1230,1,1,15801971,287,-1.10,1.79,12,0.21,-1646.00,1012.00,4900,20240205,-62.96,1131,20241209,60.48,2280,-20.39,20250116,1650,10.00,20250114,4860,-62.65,20240220,1131,60.48,20241209,0.12,N,229000,500,79 억,,51721,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 161013 57 100.00 KOSDAQ 제약 N N N N N 1839 35 2 1.94 71100955 38963 79.13 1845 1848 1806 2345 1263 1804 1824.83 0.40 0 10861 1880 1842 1821 1783 1762 1831 1772 79 541 500 1220 1 1 15801971 291 -1.12 1.82 12 0.25 -1646.00 1012.00 4870 20240214 -62.24 1131 20241209 62.60 2280 -19.34 20250116 1650 11.45 20250114 4860 -62.16 20240220 1131 62.60 20241209 0.12 N 229000 500 79 억 63768 N N 0 N 00 N
3 20250219 151016 57 100.00 KOSDAQ 제약 N N N N N 1838 34 2 1.88 61716420 33865 68.78 1845 1845 1806 2345 1263 1804 1822.42 0.40 0 7652 1880 1842 1821 1783 1762 1831 1772 79 541 500 1220 1 1 15801971 290 -1.12 1.82 12 0.21 -1646.00 1012.00 4870 20240214 -62.26 1131 20241209 62.51 2280 -19.39 20250116 1650 11.39 20250114 4860 -62.18 20240220 1131 62.51 20241209 0.12 N 229000 500 79 억 63768 N N 0 N 00 N
4 20250219 141013 57 100.00 KOSDAQ 제약 N N N N N 1819 15 2 0.83 44263907 24331 49.42 1845 1845 1806 2345 1263 1804 1819.24 0.40 0 6591 1880 1842 1821 1783 1762 1831 1772 79 541 500 1220 1 1 15801971 287 -1.11 1.80 12 0.15 -1646.00 1012.00 4870 20240214 -62.65 1131 20241209 60.83 2280 -20.22 20250116 1650 10.24 20250114 4860 -62.57 20240220 1131 60.83 20241209 0.12 N 229000 500 79 억 63768 N N 0 N 00 N
5 20250219 131014 57 100.00 KOSDAQ 제약 N N N N N 1831 27 2 1.50 43649413 23994 48.73 1845 1845 1806 2345 1263 1804 1819.18 0.40 0 6510 1880 1842 1821 1783 1762 1831 1772 79 541 500 1220 1 1 15801971 289 -1.11 1.81 12 0.15 -1646.00 1012.00 4870 20240214 -62.40 1131 20241209 61.89 2280 -19.69 20250116 1650 10.97 20250114 4860 -62.33 20240220 1131 61.89 20241209 0.12 N 229000 500 79 억 63768 N N 0 N 00 N
6 20250219 121012 57 100.00 KOSDAQ 제약 N N N N N 1808 4 2 0.22 35785599 19687 39.98 1845 1845 1806 2345 1263 1804 1817.73 0.40 0 5910 1880 1842 1821 1783 1762 1831 1772 79 541 500 1220 1 1 15801971 286 -1.10 1.79 12 0.12 -1646.00 1012.00 4870 20240214 -62.87 1131 20241209 59.86 2280 -20.70 20250116 1650 9.58 20250114 4860 -62.80 20240220 1131 59.86 20241209 0.12 N 229000 500 79 억 63768 N N 0 N 00 N
7 20250219 111014 57 100.00 KOSDAQ 제약 N N N N N 1816 12 2 0.67 26863459 14782 30.02 1845 1845 1806 2345 1263 1804 1817.31 0.40 0 6048 1880 1842 1821 1783 1762 1831 1772 79 541 500 1220 1 1 15801971 287 -1.10 1.79 12 0.09 -1646.00 1012.00 4870 20240214 -62.71 1131 20241209 60.57 2280 -20.35 20250116 1650 10.06 20250114 4860 -62.63 20240220 1131 60.57 20241209 0.12 N 229000 500 79 억 63768 N N 0 N 00 N
8 20250219 101014 57 100.00 KOSDAQ 제약 N N N N N 1811 7 2 0.39 22963296 12636 25.66 1845 1845 1809 2345 1263 1804 1817.29 0.40 0 5890 1880 1842 1821 1783 1762 1831 1772 79 541 500 1220 1 1 15801971 286 -1.10 1.79 12 0.08 -1646.00 1012.00 4870 20240214 -62.81 1131 20241209 60.12 2280 -20.57 20250116 1650 9.76 20250114 4860 -62.74 20240220 1131 60.12 20241209 0.12 N 229000 500 79 억 63768 N N 0 N 00 N
9 20250219 091015 57 100.00 KOSDAQ 제약 N N N N N 1812 8 2 0.44 2897283 1573 3.19 1845 1845 1812 2345 1263 1804 1841.88 0.40 0 -356 1880 1842 1821 1783 1762 1831 1772 79 541 500 1220 1 1 15801971 286 -1.10 1.79 12 0.01 -1646.00 1012.00 4870 20240214 -62.79 1131 20241209 60.21 2280 -20.53 20250116 1650 9.82 20250114 4860 -62.72 20240220 1131 60.21 20241209 0.12 N 229000 500 79 억 63768 N N 0 N 00 N
10 20250218 161010 57 100.00 KOSDAQ 제약 N N N N N 1804 -11 5 -0.61 89059927 49214 131.31 1845 1859 1800 2355 1271 1815 1809.67 0.33 0 12053 1877 1845 1830 1798 1783 1838 1791 79 540 500 1230 1 1 15801971 285 -1.10 1.78 12 0.31 -1646.00 1012.00 4900 20240205 -63.18 1131 20241209 59.50 2280 -20.88 20250116 1650 9.33 20250114 4860 -62.88 20240220 1131 59.50 20241209 0.12 N 229000 500 79 억 51721 N N 0 N 00 N
11 20250218 151012 57 100.00 KOSDAQ 제약 N N N N N 1808 -7 5 -0.39 80209003 44311 118.23 1845 1859 1800 2355 1271 1815 1810.14 0.33 0 11599 1877 1845 1830 1798 1783 1838 1791 79 540 500 1230 1 1 15801971 286 -1.10 1.79 12 0.28 -1646.00 1012.00 4900 20240205 -63.10 1131 20241209 59.86 2280 -20.70 20250116 1650 9.58 20250114 4860 -62.80 20240220 1131 59.86 20241209 0.12 N 229000 500 79 억 51721 N N 0 N 00 N
12 20250218 141013 57 100.00 KOSDAQ 제약 N N N N N 1815 0 3 0.00 61471868 33940 90.55 1845 1859 1800 2355 1271 1815 1811.19 0.33 0 10347 1877 1845 1830 1798 1783 1838 1791 79 540 500 1230 1 1 15801971 287 -1.10 1.79 12 0.21 -1646.00 1012.00 4900 20240205 -62.96 1131 20241209 60.48 2280 -20.39 20250116 1650 10.00 20250114 4860 -62.65 20240220 1131 60.48 20241209 0.12 N 229000 500 79 억 51721 N N 0 N 00 N