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
314130/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
20250219,161135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2700,-40,5,-1.46,738770270,273048,89.73,2750,2810,2650,3560,1920,2740,2705.65,1.47,0,-21380,2940,2840,2770,2670,2600,2805,2635,155,820,500,1910,5,1,31085515,839,-2.03,1.52,12,0.88,-1331.00,1773.00,7335,20240604,-63.19,2470,20241209,9.31,3200,-15.62,20250212,2555,5.68,20250203,14670,-81.60,20240604,2470,9.31,20241209,0.67,N,314130,500,155 억,,457640,N,N,0,N,00,N
20250219,151140,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2700,-40,5,-1.46,716449775,264792,87.01,2750,2810,2650,3560,1920,2740,2705.71,1.47,0,-18555,2940,2840,2770,2670,2600,2805,2635,155,820,500,1910,5,1,31085515,839,-2.03,1.52,12,0.85,-1331.00,1773.00,7335,20240604,-63.19,2470,20241209,9.31,3200,-15.62,20250212,2555,5.68,20250203,14670,-81.60,20240604,2470,9.31,20241209,0.67,N,314130,500,155 억,,457640,N,N,0,N,00,N
20250219,141135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2690,-50,5,-1.82,645373725,238542,78.39,2750,2810,2650,3560,1920,2740,2705.49,1.47,0,-16811,2940,2840,2770,2670,2600,2805,2635,155,820,500,1910,5,1,31085515,836,-2.02,1.52,12,0.77,-1331.00,1773.00,7335,20240604,-63.33,2470,20241209,8.91,3200,-15.94,20250212,2555,5.28,20250203,14670,-81.66,20240604,2470,8.91,20241209,0.67,N,314130,500,155 억,,457640,N,N,0,N,00,N
20250219,131136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2710,-30,5,-1.09,590163635,218057,71.66,2750,2810,2650,3560,1920,2740,2706.46,1.47,0,-17329,2940,2840,2770,2670,2600,2805,2635,155,820,500,1910,5,1,31085515,842,-2.04,1.53,12,0.70,-1331.00,1773.00,7335,20240604,-63.05,2470,20241209,9.72,3200,-15.31,20250212,2555,6.07,20250203,14670,-81.53,20240604,2470,9.72,20241209,0.67,N,314130,500,155 억,,457640,N,N,0,N,00,N
20250219,121136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2700,-40,5,-1.46,568144905,209935,68.99,2750,2810,2650,3560,1920,2740,2706.29,1.47,0,-13561,2940,2840,2770,2670,2600,2805,2635,155,820,500,1910,5,1,31085515,839,-2.03,1.52,12,0.68,-1331.00,1773.00,7335,20240604,-63.19,2470,20241209,9.31,3200,-15.62,20250212,2555,5.68,20250203,14670,-81.60,20240604,2470,9.31,20241209,0.67,N,314130,500,155 억,,457640,N,N,0,N,00,N
20250219,111136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2750,10,2,0.36,524984130,193992,63.75,2750,2810,2650,3560,1920,2740,2706.22,1.47,0,-14743,2940,2840,2770,2670,2600,2805,2635,155,820,500,1910,5,1,31085515,855,-2.07,1.55,12,0.62,-1331.00,1773.00,7335,20240604,-62.51,2470,20241209,11.34,3200,-14.06,20250212,2555,7.63,20250203,14670,-81.25,20240604,2470,11.34,20241209,0.67,N,314130,500,155 억,,457640,N,N,0,N,00,N
20250219,101136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2675,-65,5,-2.37,215733665,80100,26.32,2750,2750,2650,3560,1920,2740,2693.30,1.47,0,-23241,2940,2840,2770,2670,2600,2805,2635,155,820,500,1910,5,1,31085515,832,-2.01,1.51,12,0.26,-1331.00,1773.00,7335,20240604,-63.53,2470,20241209,8.30,3200,-16.41,20250212,2555,4.70,20250203,14670,-81.77,20240604,2470,8.30,20241209,0.67,N,314130,500,155 억,,457640,N,N,0,N,00,N
20250219,091138,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2720,-20,5,-0.73,39180115,14339,4.71,2750,2750,2705,3560,1920,2740,2732.42,1.47,0,-2235,2940,2840,2770,2670,2600,2805,2635,155,820,500,1910,5,1,31085515,846,-2.04,1.53,12,0.05,-1331.00,1773.00,7335,20240604,-62.92,2470,20241209,10.12,3200,-15.00,20250212,2555,6.46,20250203,14670,-81.46,20240604,2470,10.12,20241209,0.67,N,314130,500,155 억,,457640,N,N,0,N,00,N
20250218,161131,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2740,-80,5,-2.84,832768310,301135,291.66,2795,2870,2700,3665,1975,2820,2765.60,1.37,0,33624,2893,2856,2818,2781,2743,2837,2762,155,845,500,1970,5,1,31054391,851,-2.06,1.55,12,0.97,-1331.00,1773.00,7335,20240604,-62.64,2470,20241209,10.93,3200,-14.38,20250212,2555,7.24,20250203,14670,-81.32,20240604,2470,10.93,20241209,0.64,N,314130,500,155 억,,424004,N,N,0,N,00,N
20250218,151133,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2760,-60,5,-2.13,805617925,291247,282.08,2795,2870,2700,3665,1975,2820,2766.10,1.37,0,30059,2893,2856,2818,2781,2743,2837,2762,155,845,500,1970,5,1,31054391,857,-2.07,1.56,12,0.94,-1331.00,1773.00,7335,20240604,-62.37,2470,20241209,11.74,3200,-13.75,20250212,2555,8.02,20250203,14670,-81.19,20240604,2470,11.74,20241209,0.64,N,314130,500,155 억,,424004,N,N,0,N,00,N
20250218,141135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2755,-65,5,-2.30,660509220,238504,231.00,2795,2870,2700,3665,1975,2820,2769.38,1.37,0,10183,2893,2856,2818,2781,2743,2837,2762,155,845,500,1970,5,1,31054391,856,-2.07,1.55,12,0.77,-1331.00,1773.00,7335,20240604,-62.44,2470,20241209,11.54,3200,-13.91,20250212,2555,7.83,20250203,14670,-81.22,20240604,2470,11.54,20241209,0.64,N,314130,500,155 억,,424004,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 161135 57 100.00 KOSDAQ 제약 N N N N N 2700 -40 5 -1.46 738770270 273048 89.73 2750 2810 2650 3560 1920 2740 2705.65 1.47 0 -21380 2940 2840 2770 2670 2600 2805 2635 155 820 500 1910 5 1 31085515 839 -2.03 1.52 12 0.88 -1331.00 1773.00 7335 20240604 -63.19 2470 20241209 9.31 3200 -15.62 20250212 2555 5.68 20250203 14670 -81.60 20240604 2470 9.31 20241209 0.67 N 314130 500 155 억 457640 N N 0 N 00 N
3 20250219 151140 57 100.00 KOSDAQ 제약 N N N N N 2700 -40 5 -1.46 716449775 264792 87.01 2750 2810 2650 3560 1920 2740 2705.71 1.47 0 -18555 2940 2840 2770 2670 2600 2805 2635 155 820 500 1910 5 1 31085515 839 -2.03 1.52 12 0.85 -1331.00 1773.00 7335 20240604 -63.19 2470 20241209 9.31 3200 -15.62 20250212 2555 5.68 20250203 14670 -81.60 20240604 2470 9.31 20241209 0.67 N 314130 500 155 억 457640 N N 0 N 00 N
4 20250219 141135 57 100.00 KOSDAQ 제약 N N N N N 2690 -50 5 -1.82 645373725 238542 78.39 2750 2810 2650 3560 1920 2740 2705.49 1.47 0 -16811 2940 2840 2770 2670 2600 2805 2635 155 820 500 1910 5 1 31085515 836 -2.02 1.52 12 0.77 -1331.00 1773.00 7335 20240604 -63.33 2470 20241209 8.91 3200 -15.94 20250212 2555 5.28 20250203 14670 -81.66 20240604 2470 8.91 20241209 0.67 N 314130 500 155 억 457640 N N 0 N 00 N
5 20250219 131136 57 100.00 KOSDAQ 제약 N N N N N 2710 -30 5 -1.09 590163635 218057 71.66 2750 2810 2650 3560 1920 2740 2706.46 1.47 0 -17329 2940 2840 2770 2670 2600 2805 2635 155 820 500 1910 5 1 31085515 842 -2.04 1.53 12 0.70 -1331.00 1773.00 7335 20240604 -63.05 2470 20241209 9.72 3200 -15.31 20250212 2555 6.07 20250203 14670 -81.53 20240604 2470 9.72 20241209 0.67 N 314130 500 155 억 457640 N N 0 N 00 N
6 20250219 121136 57 100.00 KOSDAQ 제약 N N N N N 2700 -40 5 -1.46 568144905 209935 68.99 2750 2810 2650 3560 1920 2740 2706.29 1.47 0 -13561 2940 2840 2770 2670 2600 2805 2635 155 820 500 1910 5 1 31085515 839 -2.03 1.52 12 0.68 -1331.00 1773.00 7335 20240604 -63.19 2470 20241209 9.31 3200 -15.62 20250212 2555 5.68 20250203 14670 -81.60 20240604 2470 9.31 20241209 0.67 N 314130 500 155 억 457640 N N 0 N 00 N
7 20250219 111136 57 100.00 KOSDAQ 제약 N N N N N 2750 10 2 0.36 524984130 193992 63.75 2750 2810 2650 3560 1920 2740 2706.22 1.47 0 -14743 2940 2840 2770 2670 2600 2805 2635 155 820 500 1910 5 1 31085515 855 -2.07 1.55 12 0.62 -1331.00 1773.00 7335 20240604 -62.51 2470 20241209 11.34 3200 -14.06 20250212 2555 7.63 20250203 14670 -81.25 20240604 2470 11.34 20241209 0.67 N 314130 500 155 억 457640 N N 0 N 00 N
8 20250219 101136 57 100.00 KOSDAQ 제약 N N N N N 2675 -65 5 -2.37 215733665 80100 26.32 2750 2750 2650 3560 1920 2740 2693.30 1.47 0 -23241 2940 2840 2770 2670 2600 2805 2635 155 820 500 1910 5 1 31085515 832 -2.01 1.51 12 0.26 -1331.00 1773.00 7335 20240604 -63.53 2470 20241209 8.30 3200 -16.41 20250212 2555 4.70 20250203 14670 -81.77 20240604 2470 8.30 20241209 0.67 N 314130 500 155 억 457640 N N 0 N 00 N
9 20250219 091138 57 100.00 KOSDAQ 제약 N N N N N 2720 -20 5 -0.73 39180115 14339 4.71 2750 2750 2705 3560 1920 2740 2732.42 1.47 0 -2235 2940 2840 2770 2670 2600 2805 2635 155 820 500 1910 5 1 31085515 846 -2.04 1.53 12 0.05 -1331.00 1773.00 7335 20240604 -62.92 2470 20241209 10.12 3200 -15.00 20250212 2555 6.46 20250203 14670 -81.46 20240604 2470 10.12 20241209 0.67 N 314130 500 155 억 457640 N N 0 N 00 N
10 20250218 161131 57 100.00 KOSDAQ 제약 N N N N N 2740 -80 5 -2.84 832768310 301135 291.66 2795 2870 2700 3665 1975 2820 2765.60 1.37 0 33624 2893 2856 2818 2781 2743 2837 2762 155 845 500 1970 5 1 31054391 851 -2.06 1.55 12 0.97 -1331.00 1773.00 7335 20240604 -62.64 2470 20241209 10.93 3200 -14.38 20250212 2555 7.24 20250203 14670 -81.32 20240604 2470 10.93 20241209 0.64 N 314130 500 155 억 424004 N N 0 N 00 N
11 20250218 151133 57 100.00 KOSDAQ 제약 N N N N N 2760 -60 5 -2.13 805617925 291247 282.08 2795 2870 2700 3665 1975 2820 2766.10 1.37 0 30059 2893 2856 2818 2781 2743 2837 2762 155 845 500 1970 5 1 31054391 857 -2.07 1.56 12 0.94 -1331.00 1773.00 7335 20240604 -62.37 2470 20241209 11.74 3200 -13.75 20250212 2555 8.02 20250203 14670 -81.19 20240604 2470 11.74 20241209 0.64 N 314130 500 155 억 424004 N N 0 N 00 N
12 20250218 141135 57 100.00 KOSDAQ 제약 N N N N N 2755 -65 5 -2.30 660509220 238504 231.00 2795 2870 2700 3665 1975 2820 2769.38 1.37 0 10183 2893 2856 2818 2781 2743 2837 2762 155 845 500 1970 5 1 31054391 856 -2.07 1.55 12 0.77 -1331.00 1773.00 7335 20240604 -62.44 2470 20241209 11.54 3200 -13.91 20250212 2555 7.83 20250203 14670 -81.22 20240604 2470 11.54 20241209 0.64 N 314130 500 155 억 424004 N N 0 N 00 N