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
251120/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
20250219,161033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13750,-170,5,-1.22,280854320,20459,67.84,13960,13960,13660,18090,9750,13920,13727.66,9.21,0,-5902,14226,14072,13916,13762,13606,13995,13685,43,4170,500,9740,10,1,8695700,1196,21.42,1.94,12,0.24,642.00,7085.00,19150,20240717,-28.20,12090,20240206,13.73,14900,-7.72,20250207,13090,5.04,20250205,19150,-28.20,20240717,12100,13.64,20240304,2.86,N,251120,500,43 억,,801118,N,N,0,N,00,N
20250219,151037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13750,-170,5,-1.22,273654600,19935,66.10,13960,13960,13660,18090,9750,13920,13727.34,9.21,0,-5647,14226,14072,13916,13762,13606,13995,13685,43,4170,500,9740,10,1,8695700,1196,21.42,1.94,12,0.23,642.00,7085.00,19150,20240717,-28.20,12090,20240206,13.73,14900,-7.72,20250207,13090,5.04,20250205,19150,-28.20,20240717,12100,13.64,20240304,2.86,N,251120,500,43 억,,801118,N,N,0,N,00,N
20250219,141033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13750,-170,5,-1.22,257787160,18778,62.27,13960,13960,13660,18090,9750,13920,13728.15,9.21,0,-5278,14226,14072,13916,13762,13606,13995,13685,43,4170,500,9740,10,1,8695700,1196,21.42,1.94,12,0.22,642.00,7085.00,19150,20240717,-28.20,12090,20240206,13.73,14900,-7.72,20250207,13090,5.04,20250205,19150,-28.20,20240717,12100,13.64,20240304,2.86,N,251120,500,43 억,,801118,N,N,0,N,00,N
20250219,131034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13710,-210,5,-1.51,220155060,16033,53.17,13960,13960,13660,18090,9750,13920,13731.37,9.21,0,-4734,14226,14072,13916,13762,13606,13995,13685,43,4170,500,9740,10,1,8695700,1192,21.36,1.94,12,0.18,642.00,7085.00,19150,20240717,-28.41,12090,20240206,13.40,14900,-7.99,20250207,13090,4.74,20250205,19150,-28.41,20240717,12100,13.31,20240304,2.86,N,251120,500,43 억,,801118,N,N,0,N,00,N
20250219,121034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13760,-160,5,-1.15,196853930,14333,47.53,13960,13960,13660,18090,9750,13920,13734.31,9.21,0,-3943,14226,14072,13916,13762,13606,13995,13685,43,4170,500,9740,10,1,8695700,1197,21.43,1.94,12,0.16,642.00,7085.00,19150,20240717,-28.15,12090,20240206,13.81,14900,-7.65,20250207,13090,5.12,20250205,19150,-28.15,20240717,12100,13.72,20240304,2.86,N,251120,500,43 억,,801118,N,N,0,N,00,N
20250219,111034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13750,-170,5,-1.22,181754250,13233,43.88,13960,13960,13660,18090,9750,13920,13734.92,9.21,0,-3548,14226,14072,13916,13762,13606,13995,13685,43,4170,500,9740,10,1,8695700,1196,21.42,1.94,12,0.15,642.00,7085.00,19150,20240717,-28.20,12090,20240206,13.73,14900,-7.72,20250207,13090,5.04,20250205,19150,-28.20,20240717,12100,13.64,20240304,2.86,N,251120,500,43 억,,801118,N,N,0,N,00,N
20250219,101035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13720,-200,5,-1.44,157298310,11449,37.96,13960,13960,13660,18090,9750,13920,13739.04,9.21,0,-3112,14226,14072,13916,13762,13606,13995,13685,43,4170,500,9740,10,1,8695700,1193,21.37,1.94,12,0.13,642.00,7085.00,19150,20240717,-28.36,12090,20240206,13.48,14900,-7.92,20250207,13090,4.81,20250205,19150,-28.36,20240717,12100,13.39,20240304,2.86,N,251120,500,43 억,,801118,N,N,0,N,00,N
20250219,091036,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13910,-10,5,-0.07,1016340,73,0.24,13960,13960,13890,18090,9750,13920,13922.47,9.21,0,-52,14226,14072,13916,13762,13606,13995,13685,43,4170,500,9740,10,1,8695700,1210,21.67,1.96,12,0.00,642.00,7085.00,19150,20240717,-27.36,12090,20240206,15.05,14900,-6.64,20250207,13090,6.26,20250205,19150,-27.36,20240717,12100,14.96,20240304,2.86,N,251120,500,43 억,,801118,N,N,0,N,00,N
20250218,161030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13920,-110,5,-0.78,416114840,29957,115.99,14060,14070,13760,18230,9830,14030,13890.39,9.26,0,-4058,14370,14200,14100,13930,13830,14150,13880,43,4200,500,9820,10,1,8695700,1210,21.68,1.96,12,0.34,642.00,7085.00,19150,20240717,-27.31,12090,20240206,15.14,14900,-6.58,20250207,13090,6.34,20250205,19150,-27.31,20240717,12100,15.04,20240304,2.86,N,251120,500,43 억,,804897,N,N,0,N,00,N
20250218,151032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13810,-220,5,-1.57,396354790,28532,110.47,14060,14070,13760,18230,9830,14030,13891.59,9.26,0,-3816,14370,14200,14100,13930,13830,14150,13880,43,4200,500,9820,10,1,8695700,1201,21.51,1.95,12,0.33,642.00,7085.00,19150,20240717,-27.89,12090,20240206,14.23,14900,-7.32,20250207,13090,5.50,20250205,19150,-27.89,20240717,12100,14.13,20240304,2.86,N,251120,500,43 억,,804897,N,N,0,N,00,N
20250218,141033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13790,-240,5,-1.71,378156340,27216,105.37,14060,14070,13760,18230,9830,14030,13894.63,9.26,0,-3337,14370,14200,14100,13930,13830,14150,13880,43,4200,500,9820,10,1,8695700,1199,21.48,1.95,12,0.31,642.00,7085.00,19150,20240717,-27.99,12090,20240206,14.06,14900,-7.45,20250207,13090,5.35,20250205,19150,-27.99,20240717,12100,13.97,20240304,2.86,N,251120,500,43 억,,804897,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 161033 57 100.00 KOSDAQ 제약 N N N N N 13750 -170 5 -1.22 280854320 20459 67.84 13960 13960 13660 18090 9750 13920 13727.66 9.21 0 -5902 14226 14072 13916 13762 13606 13995 13685 43 4170 500 9740 10 1 8695700 1196 21.42 1.94 12 0.24 642.00 7085.00 19150 20240717 -28.20 12090 20240206 13.73 14900 -7.72 20250207 13090 5.04 20250205 19150 -28.20 20240717 12100 13.64 20240304 2.86 N 251120 500 43 억 801118 N N 0 N 00 N
3 20250219 151037 57 100.00 KOSDAQ 제약 N N N N N 13750 -170 5 -1.22 273654600 19935 66.10 13960 13960 13660 18090 9750 13920 13727.34 9.21 0 -5647 14226 14072 13916 13762 13606 13995 13685 43 4170 500 9740 10 1 8695700 1196 21.42 1.94 12 0.23 642.00 7085.00 19150 20240717 -28.20 12090 20240206 13.73 14900 -7.72 20250207 13090 5.04 20250205 19150 -28.20 20240717 12100 13.64 20240304 2.86 N 251120 500 43 억 801118 N N 0 N 00 N
4 20250219 141033 57 100.00 KOSDAQ 제약 N N N N N 13750 -170 5 -1.22 257787160 18778 62.27 13960 13960 13660 18090 9750 13920 13728.15 9.21 0 -5278 14226 14072 13916 13762 13606 13995 13685 43 4170 500 9740 10 1 8695700 1196 21.42 1.94 12 0.22 642.00 7085.00 19150 20240717 -28.20 12090 20240206 13.73 14900 -7.72 20250207 13090 5.04 20250205 19150 -28.20 20240717 12100 13.64 20240304 2.86 N 251120 500 43 억 801118 N N 0 N 00 N
5 20250219 131034 57 100.00 KOSDAQ 제약 N N N N N 13710 -210 5 -1.51 220155060 16033 53.17 13960 13960 13660 18090 9750 13920 13731.37 9.21 0 -4734 14226 14072 13916 13762 13606 13995 13685 43 4170 500 9740 10 1 8695700 1192 21.36 1.94 12 0.18 642.00 7085.00 19150 20240717 -28.41 12090 20240206 13.40 14900 -7.99 20250207 13090 4.74 20250205 19150 -28.41 20240717 12100 13.31 20240304 2.86 N 251120 500 43 억 801118 N N 0 N 00 N
6 20250219 121034 57 100.00 KOSDAQ 제약 N N N N N 13760 -160 5 -1.15 196853930 14333 47.53 13960 13960 13660 18090 9750 13920 13734.31 9.21 0 -3943 14226 14072 13916 13762 13606 13995 13685 43 4170 500 9740 10 1 8695700 1197 21.43 1.94 12 0.16 642.00 7085.00 19150 20240717 -28.15 12090 20240206 13.81 14900 -7.65 20250207 13090 5.12 20250205 19150 -28.15 20240717 12100 13.72 20240304 2.86 N 251120 500 43 억 801118 N N 0 N 00 N
7 20250219 111034 57 100.00 KOSDAQ 제약 N N N N N 13750 -170 5 -1.22 181754250 13233 43.88 13960 13960 13660 18090 9750 13920 13734.92 9.21 0 -3548 14226 14072 13916 13762 13606 13995 13685 43 4170 500 9740 10 1 8695700 1196 21.42 1.94 12 0.15 642.00 7085.00 19150 20240717 -28.20 12090 20240206 13.73 14900 -7.72 20250207 13090 5.04 20250205 19150 -28.20 20240717 12100 13.64 20240304 2.86 N 251120 500 43 억 801118 N N 0 N 00 N
8 20250219 101035 57 100.00 KOSDAQ 제약 N N N N N 13720 -200 5 -1.44 157298310 11449 37.96 13960 13960 13660 18090 9750 13920 13739.04 9.21 0 -3112 14226 14072 13916 13762 13606 13995 13685 43 4170 500 9740 10 1 8695700 1193 21.37 1.94 12 0.13 642.00 7085.00 19150 20240717 -28.36 12090 20240206 13.48 14900 -7.92 20250207 13090 4.81 20250205 19150 -28.36 20240717 12100 13.39 20240304 2.86 N 251120 500 43 억 801118 N N 0 N 00 N
9 20250219 091036 57 100.00 KOSDAQ 제약 N N N N N 13910 -10 5 -0.07 1016340 73 0.24 13960 13960 13890 18090 9750 13920 13922.47 9.21 0 -52 14226 14072 13916 13762 13606 13995 13685 43 4170 500 9740 10 1 8695700 1210 21.67 1.96 12 0.00 642.00 7085.00 19150 20240717 -27.36 12090 20240206 15.05 14900 -6.64 20250207 13090 6.26 20250205 19150 -27.36 20240717 12100 14.96 20240304 2.86 N 251120 500 43 억 801118 N N 0 N 00 N
10 20250218 161030 57 100.00 KOSDAQ 제약 N N N N N 13920 -110 5 -0.78 416114840 29957 115.99 14060 14070 13760 18230 9830 14030 13890.39 9.26 0 -4058 14370 14200 14100 13930 13830 14150 13880 43 4200 500 9820 10 1 8695700 1210 21.68 1.96 12 0.34 642.00 7085.00 19150 20240717 -27.31 12090 20240206 15.14 14900 -6.58 20250207 13090 6.34 20250205 19150 -27.31 20240717 12100 15.04 20240304 2.86 N 251120 500 43 억 804897 N N 0 N 00 N
11 20250218 151032 57 100.00 KOSDAQ 제약 N N N N N 13810 -220 5 -1.57 396354790 28532 110.47 14060 14070 13760 18230 9830 14030 13891.59 9.26 0 -3816 14370 14200 14100 13930 13830 14150 13880 43 4200 500 9820 10 1 8695700 1201 21.51 1.95 12 0.33 642.00 7085.00 19150 20240717 -27.89 12090 20240206 14.23 14900 -7.32 20250207 13090 5.50 20250205 19150 -27.89 20240717 12100 14.13 20240304 2.86 N 251120 500 43 억 804897 N N 0 N 00 N
12 20250218 141033 57 100.00 KOSDAQ 제약 N N N N N 13790 -240 5 -1.71 378156340 27216 105.37 14060 14070 13760 18230 9830 14030 13894.63 9.26 0 -3337 14370 14200 14100 13930 13830 14150 13880 43 4200 500 9820 10 1 8695700 1199 21.48 1.95 12 0.31 642.00 7085.00 19150 20240717 -27.99 12090 20240206 14.06 14900 -7.45 20250207 13090 5.35 20250205 19150 -27.99 20240717 12100 13.97 20240304 2.86 N 251120 500 43 억 804897 N N 0 N 00 N