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
241820/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
20250219,161026,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,395,-9,5,-2.23,103928710,261636,142.06,400,409,392,525,283,404,397.23,0.00,0,-44897,415,409,404,398,393,412,401,296,121,500,240,1,1,59171967,234,-0.88,0.57,12,0.44,-449.00,689.00,2190,20240816,-81.96,375,20250213,5.33,720,-45.14,20250102,375,5.33,20250213,2190,-81.96,20240816,375,5.33,20250213,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20250219,151030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,396,-8,5,-1.98,100164778,252064,136.86,400,409,393,525,283,404,397.38,0.00,0,-48300,415,409,404,398,393,412,401,296,121,500,240,1,1,59171967,234,-0.88,0.57,12,0.43,-449.00,689.00,2190,20240816,-81.92,375,20250213,5.60,720,-45.00,20250102,375,5.60,20250213,2190,-81.92,20240816,375,5.60,20250213,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20250219,141026,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,397,-7,5,-1.73,86911758,218566,118.68,400,409,393,525,283,404,397.65,0.00,0,-44911,415,409,404,398,393,412,401,296,121,500,240,1,1,59171967,235,-0.88,0.58,12,0.37,-449.00,689.00,2190,20240816,-81.87,375,20250213,5.87,720,-44.86,20250102,375,5.87,20250213,2190,-81.87,20240816,375,5.87,20250213,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20250219,131027,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,397,-7,5,-1.73,72106920,181118,98.34,400,409,394,525,283,404,398.12,0.00,0,-39870,415,409,404,398,393,412,401,296,121,500,240,1,1,59171967,235,-0.88,0.58,12,0.31,-449.00,689.00,2190,20240816,-81.87,375,20250213,5.87,720,-44.86,20250102,375,5.87,20250213,2190,-81.87,20240816,375,5.87,20250213,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20250219,121026,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,398,-6,5,-1.49,56703185,142394,77.32,400,409,394,525,283,404,398.21,0.00,0,-24260,415,409,404,398,393,412,401,296,121,500,240,1,1,59171967,236,-0.89,0.58,12,0.24,-449.00,689.00,2190,20240816,-81.83,375,20250213,6.13,720,-44.72,20250102,375,6.13,20250213,2190,-81.83,20240816,375,6.13,20250213,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20250219,111027,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,396,-8,5,-1.98,53684691,134775,73.18,400,409,394,525,283,404,398.33,0.00,0,-20995,415,409,404,398,393,412,401,296,121,500,240,1,1,59171967,234,-0.88,0.57,12,0.23,-449.00,689.00,2190,20240816,-81.92,375,20250213,5.60,720,-45.00,20250102,375,5.60,20250213,2190,-81.92,20240816,375,5.60,20250213,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20250219,101028,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,396,-8,5,-1.98,45261372,113564,61.66,400,409,394,525,283,404,398.55,0.00,0,-5061,415,409,404,398,393,412,401,296,121,500,240,1,1,59171967,234,-0.88,0.57,12,0.19,-449.00,689.00,2190,20240816,-81.92,375,20250213,5.60,720,-45.00,20250102,375,5.60,20250213,2190,-81.92,20240816,375,5.60,20250213,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20250219,091028,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,397,-7,5,-1.73,8923695,22233,12.07,400,409,396,525,283,404,401.37,0.00,0,5381,415,409,404,398,393,412,401,296,121,500,240,1,1,59171967,235,-0.88,0.58,12,0.04,-449.00,689.00,2190,20240816,-81.87,375,20250213,5.87,720,-44.86,20250102,375,5.87,20250213,2190,-81.87,20240816,375,5.87,20250213,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20250218,161023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,404,-1,5,-0.25,74275489,184170,76.88,402,410,399,526,284,405,403.30,0.00,0,25971,410,407,403,400,396,409,402,296,121,500,240,1,1,59171967,239,-0.90,0.59,12,0.31,-449.00,689.00,2190,20240816,-81.55,375,20250213,7.73,720,-43.89,20250102,375,7.73,20250213,2190,-81.55,20240816,375,7.73,20250213,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20250218,151025,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,403,-2,5,-0.49,70177050,174008,72.64,402,410,399,526,284,405,403.30,0.00,0,20869,410,407,403,400,396,409,402,296,121,500,240,1,1,59171967,238,-0.90,0.58,12,0.29,-449.00,689.00,2190,20240816,-81.60,375,20250213,7.47,720,-44.03,20250102,375,7.47,20250213,2190,-81.60,20240816,375,7.47,20250213,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20250218,141026,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,401,-4,5,-0.99,66886091,165819,69.22,402,410,399,526,284,405,403.37,0.00,0,17627,410,407,403,400,396,409,402,296,121,500,240,1,1,59171967,237,-0.89,0.58,12,0.28,-449.00,689.00,2190,20240816,-81.69,375,20250213,6.93,720,-44.31,20250102,375,6.93,20250213,2190,-81.69,20240816,375,6.93,20250213,0.00,N,241820,500,295 억,,0,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 161026 57 100.00 KOSDAQ 제약 N N N N N 395 -9 5 -2.23 103928710 261636 142.06 400 409 392 525 283 404 397.23 0.00 0 -44897 415 409 404 398 393 412 401 296 121 500 240 1 1 59171967 234 -0.88 0.57 12 0.44 -449.00 689.00 2190 20240816 -81.96 375 20250213 5.33 720 -45.14 20250102 375 5.33 20250213 2190 -81.96 20240816 375 5.33 20250213 0.00 N 241820 500 295 억 0 N N 0 N 00 N
3 20250219 151030 57 100.00 KOSDAQ 제약 N N N N N 396 -8 5 -1.98 100164778 252064 136.86 400 409 393 525 283 404 397.38 0.00 0 -48300 415 409 404 398 393 412 401 296 121 500 240 1 1 59171967 234 -0.88 0.57 12 0.43 -449.00 689.00 2190 20240816 -81.92 375 20250213 5.60 720 -45.00 20250102 375 5.60 20250213 2190 -81.92 20240816 375 5.60 20250213 0.00 N 241820 500 295 억 0 N N 0 N 00 N
4 20250219 141026 57 100.00 KOSDAQ 제약 N N N N N 397 -7 5 -1.73 86911758 218566 118.68 400 409 393 525 283 404 397.65 0.00 0 -44911 415 409 404 398 393 412 401 296 121 500 240 1 1 59171967 235 -0.88 0.58 12 0.37 -449.00 689.00 2190 20240816 -81.87 375 20250213 5.87 720 -44.86 20250102 375 5.87 20250213 2190 -81.87 20240816 375 5.87 20250213 0.00 N 241820 500 295 억 0 N N 0 N 00 N
5 20250219 131027 57 100.00 KOSDAQ 제약 N N N N N 397 -7 5 -1.73 72106920 181118 98.34 400 409 394 525 283 404 398.12 0.00 0 -39870 415 409 404 398 393 412 401 296 121 500 240 1 1 59171967 235 -0.88 0.58 12 0.31 -449.00 689.00 2190 20240816 -81.87 375 20250213 5.87 720 -44.86 20250102 375 5.87 20250213 2190 -81.87 20240816 375 5.87 20250213 0.00 N 241820 500 295 억 0 N N 0 N 00 N
6 20250219 121026 57 100.00 KOSDAQ 제약 N N N N N 398 -6 5 -1.49 56703185 142394 77.32 400 409 394 525 283 404 398.21 0.00 0 -24260 415 409 404 398 393 412 401 296 121 500 240 1 1 59171967 236 -0.89 0.58 12 0.24 -449.00 689.00 2190 20240816 -81.83 375 20250213 6.13 720 -44.72 20250102 375 6.13 20250213 2190 -81.83 20240816 375 6.13 20250213 0.00 N 241820 500 295 억 0 N N 0 N 00 N
7 20250219 111027 57 100.00 KOSDAQ 제약 N N N N N 396 -8 5 -1.98 53684691 134775 73.18 400 409 394 525 283 404 398.33 0.00 0 -20995 415 409 404 398 393 412 401 296 121 500 240 1 1 59171967 234 -0.88 0.57 12 0.23 -449.00 689.00 2190 20240816 -81.92 375 20250213 5.60 720 -45.00 20250102 375 5.60 20250213 2190 -81.92 20240816 375 5.60 20250213 0.00 N 241820 500 295 억 0 N N 0 N 00 N
8 20250219 101028 57 100.00 KOSDAQ 제약 N N N N N 396 -8 5 -1.98 45261372 113564 61.66 400 409 394 525 283 404 398.55 0.00 0 -5061 415 409 404 398 393 412 401 296 121 500 240 1 1 59171967 234 -0.88 0.57 12 0.19 -449.00 689.00 2190 20240816 -81.92 375 20250213 5.60 720 -45.00 20250102 375 5.60 20250213 2190 -81.92 20240816 375 5.60 20250213 0.00 N 241820 500 295 억 0 N N 0 N 00 N
9 20250219 091028 57 100.00 KOSDAQ 제약 N N N N N 397 -7 5 -1.73 8923695 22233 12.07 400 409 396 525 283 404 401.37 0.00 0 5381 415 409 404 398 393 412 401 296 121 500 240 1 1 59171967 235 -0.88 0.58 12 0.04 -449.00 689.00 2190 20240816 -81.87 375 20250213 5.87 720 -44.86 20250102 375 5.87 20250213 2190 -81.87 20240816 375 5.87 20250213 0.00 N 241820 500 295 억 0 N N 0 N 00 N
10 20250218 161023 57 100.00 KOSDAQ 제약 N N N N N 404 -1 5 -0.25 74275489 184170 76.88 402 410 399 526 284 405 403.30 0.00 0 25971 410 407 403 400 396 409 402 296 121 500 240 1 1 59171967 239 -0.90 0.59 12 0.31 -449.00 689.00 2190 20240816 -81.55 375 20250213 7.73 720 -43.89 20250102 375 7.73 20250213 2190 -81.55 20240816 375 7.73 20250213 0.00 N 241820 500 295 억 0 N N 0 N 00 N
11 20250218 151025 57 100.00 KOSDAQ 제약 N N N N N 403 -2 5 -0.49 70177050 174008 72.64 402 410 399 526 284 405 403.30 0.00 0 20869 410 407 403 400 396 409 402 296 121 500 240 1 1 59171967 238 -0.90 0.58 12 0.29 -449.00 689.00 2190 20240816 -81.60 375 20250213 7.47 720 -44.03 20250102 375 7.47 20250213 2190 -81.60 20240816 375 7.47 20250213 0.00 N 241820 500 295 억 0 N N 0 N 00 N
12 20250218 141026 57 100.00 KOSDAQ 제약 N N N N N 401 -4 5 -0.99 66886091 165819 69.22 402 410 399 526 284 405 403.37 0.00 0 17627 410 407 403 400 396 409 402 296 121 500 240 1 1 59171967 237 -0.89 0.58 12 0.28 -449.00 689.00 2190 20240816 -81.69 375 20250213 6.93 720 -44.31 20250102 375 6.93 20250213 2190 -81.69 20240816 375 6.93 20250213 0.00 N 241820 500 295 억 0 N N 0 N 00 N