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
334970/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
20250219,161153,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4710,-200,5,-4.07,1007390875,213868,79.78,4860,4860,4640,6380,3440,4910,4710.34,20.72,0,-65723,5146,5027,4796,4677,4446,5087,4737,387,1470,500,3430,5,1,77417637,3646,-9.81,4.04,06,0.28,-480.00,1166.00,7830,20241028,-39.85,3940,20240207,19.54,5280,-10.80,20250107,4440,6.08,20250203,7830,-39.85,20241028,3960,18.94,20240624,0.09,N,334970,500,387 억,,16041288,N,N,0,N,00,N
20250219,151157,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4700,-210,5,-4.28,941196100,199756,74.52,4860,4860,4640,6380,3440,4910,4711.73,20.72,0,-60033,5146,5027,4796,4677,4446,5087,4737,387,1470,500,3430,5,1,77417637,3639,-9.79,4.03,06,0.26,-480.00,1166.00,7830,20241028,-39.97,3940,20240207,19.29,5280,-10.98,20250107,4440,5.86,20250203,7830,-39.97,20241028,3960,18.69,20240624,0.09,N,334970,500,387 억,,16041288,N,N,0,N,00,N
20250219,141152,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4705,-205,5,-4.18,704874330,149036,55.60,4860,4860,4665,6380,3440,4910,4729.56,20.72,0,-41978,5146,5027,4796,4677,4446,5087,4737,387,1470,500,3430,5,1,77417637,3642,-9.80,4.04,06,0.19,-480.00,1166.00,7830,20241028,-39.91,3940,20240207,19.42,5280,-10.89,20250107,4440,5.97,20250203,7830,-39.91,20241028,3960,18.81,20240624,0.09,N,334970,500,387 억,,16041288,N,N,0,N,00,N
20250219,131153,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4695,-215,5,-4.38,602468490,127154,47.44,4860,4860,4685,6380,3440,4910,4738.10,20.72,0,-26993,5146,5027,4796,4677,4446,5087,4737,387,1470,500,3430,5,1,77417637,3635,-9.78,4.03,06,0.16,-480.00,1166.00,7830,20241028,-40.04,3940,20240207,19.16,5280,-11.08,20250107,4440,5.74,20250203,7830,-40.04,20241028,3960,18.56,20240624,0.09,N,334970,500,387 억,,16041288,N,N,0,N,00,N
20250219,121154,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4715,-195,5,-3.97,475172080,100066,37.33,4860,4860,4705,6380,3440,4910,4748.59,20.72,0,-19656,5146,5027,4796,4677,4446,5087,4737,387,1470,500,3430,5,1,77417637,3650,-9.82,4.04,06,0.13,-480.00,1166.00,7830,20241028,-39.78,3940,20240207,19.67,5280,-10.70,20250107,4440,6.19,20250203,7830,-39.78,20241028,3960,19.07,20240624,0.09,N,334970,500,387 억,,16041288,N,N,0,N,00,N
20250219,111154,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4720,-190,5,-3.87,408103435,85833,32.02,4860,4860,4705,6380,3440,4910,4754.62,20.72,0,-12590,5146,5027,4796,4677,4446,5087,4737,387,1470,500,3430,5,1,77417637,3654,-9.83,4.05,06,0.11,-480.00,1166.00,7830,20241028,-39.72,3940,20240207,19.80,5280,-10.61,20250107,4440,6.31,20250203,7830,-39.72,20241028,3960,19.19,20240624,0.09,N,334970,500,387 억,,16041288,N,N,0,N,00,N
20250219,101154,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4745,-165,5,-3.36,284784665,59691,22.27,4860,4860,4735,6380,3440,4910,4770.98,20.72,0,-4291,5146,5027,4796,4677,4446,5087,4737,387,1470,500,3430,5,1,77417637,3673,-9.89,4.07,06,0.08,-480.00,1166.00,7830,20241028,-39.40,3940,20240207,20.43,5280,-10.13,20250107,4440,6.87,20250203,7830,-39.40,20241028,3960,19.82,20240624,0.09,N,334970,500,387 억,,16041288,N,N,0,N,00,N
20250219,091156,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4770,-140,5,-2.85,104620325,21795,8.13,4860,4860,4770,6380,3440,4910,4800.20,20.72,0,-2901,5146,5027,4796,4677,4446,5087,4737,387,1470,500,3430,5,1,77417637,3693,-9.94,4.09,06,0.03,-480.00,1166.00,7830,20241028,-39.08,3940,20240207,21.07,5280,-9.66,20250107,4440,7.43,20250203,7830,-39.08,20241028,3960,20.45,20240624,0.09,N,334970,500,387 억,,16041288,N,N,0,N,00,N
20250218,161149,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4910,105,2,2.19,1256316365,267979,320.52,4805,4915,4565,6240,3365,4805,4685.34,20.73,0,-3195,4878,4841,4768,4731,4658,4860,4750,387,1435,500,3360,5,1,77417637,3801,-10.23,4.21,06,0.35,-480.00,1166.00,7830,20241028,-37.29,3940,20240207,24.62,5280,-7.01,20250107,4440,10.59,20250203,7830,-37.29,20241028,3960,23.99,20240624,0.09,N,334970,500,387 억,,16044807,N,N,0,N,00,N
20250218,151151,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4890,85,2,1.77,1190450065,254534,304.44,4805,4900,4565,6240,3365,4805,4676.98,20.73,0,-8054,4878,4841,4768,4731,4658,4860,4750,387,1435,500,3360,5,1,77417637,3786,-10.19,4.19,06,0.33,-480.00,1166.00,7830,20241028,-37.55,3940,20240207,24.11,5280,-7.39,20250107,4440,10.14,20250203,7830,-37.55,20241028,3960,23.48,20240624,0.09,N,334970,500,387 억,,16044807,N,N,0,N,00,N
20250218,141152,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4740,-65,5,-1.35,952938705,205467,245.75,4805,4810,4565,6240,3365,4805,4637.92,20.73,0,-32781,4878,4841,4768,4731,4658,4860,4750,387,1435,500,3360,5,1,77417637,3670,-9.88,4.07,06,0.27,-480.00,1166.00,7830,20241028,-39.46,3940,20240207,20.30,5280,-10.23,20250107,4440,6.76,20250203,7830,-39.46,20241028,3960,19.70,20240624,0.09,N,334970,500,387 억,,16044807,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 161153 55 60.00 KOSDAQ 제약 N N N Y 60 N 4710 -200 5 -4.07 1007390875 213868 79.78 4860 4860 4640 6380 3440 4910 4710.34 20.72 0 -65723 5146 5027 4796 4677 4446 5087 4737 387 1470 500 3430 5 1 77417637 3646 -9.81 4.04 06 0.28 -480.00 1166.00 7830 20241028 -39.85 3940 20240207 19.54 5280 -10.80 20250107 4440 6.08 20250203 7830 -39.85 20241028 3960 18.94 20240624 0.09 N 334970 500 387 억 16041288 N N 0 N 00 N
3 20250219 151157 55 60.00 KOSDAQ 제약 N N N Y 60 N 4700 -210 5 -4.28 941196100 199756 74.52 4860 4860 4640 6380 3440 4910 4711.73 20.72 0 -60033 5146 5027 4796 4677 4446 5087 4737 387 1470 500 3430 5 1 77417637 3639 -9.79 4.03 06 0.26 -480.00 1166.00 7830 20241028 -39.97 3940 20240207 19.29 5280 -10.98 20250107 4440 5.86 20250203 7830 -39.97 20241028 3960 18.69 20240624 0.09 N 334970 500 387 억 16041288 N N 0 N 00 N
4 20250219 141152 55 60.00 KOSDAQ 제약 N N N Y 60 N 4705 -205 5 -4.18 704874330 149036 55.60 4860 4860 4665 6380 3440 4910 4729.56 20.72 0 -41978 5146 5027 4796 4677 4446 5087 4737 387 1470 500 3430 5 1 77417637 3642 -9.80 4.04 06 0.19 -480.00 1166.00 7830 20241028 -39.91 3940 20240207 19.42 5280 -10.89 20250107 4440 5.97 20250203 7830 -39.91 20241028 3960 18.81 20240624 0.09 N 334970 500 387 억 16041288 N N 0 N 00 N
5 20250219 131153 55 60.00 KOSDAQ 제약 N N N Y 60 N 4695 -215 5 -4.38 602468490 127154 47.44 4860 4860 4685 6380 3440 4910 4738.10 20.72 0 -26993 5146 5027 4796 4677 4446 5087 4737 387 1470 500 3430 5 1 77417637 3635 -9.78 4.03 06 0.16 -480.00 1166.00 7830 20241028 -40.04 3940 20240207 19.16 5280 -11.08 20250107 4440 5.74 20250203 7830 -40.04 20241028 3960 18.56 20240624 0.09 N 334970 500 387 억 16041288 N N 0 N 00 N
6 20250219 121154 55 60.00 KOSDAQ 제약 N N N Y 60 N 4715 -195 5 -3.97 475172080 100066 37.33 4860 4860 4705 6380 3440 4910 4748.59 20.72 0 -19656 5146 5027 4796 4677 4446 5087 4737 387 1470 500 3430 5 1 77417637 3650 -9.82 4.04 06 0.13 -480.00 1166.00 7830 20241028 -39.78 3940 20240207 19.67 5280 -10.70 20250107 4440 6.19 20250203 7830 -39.78 20241028 3960 19.07 20240624 0.09 N 334970 500 387 억 16041288 N N 0 N 00 N
7 20250219 111154 55 60.00 KOSDAQ 제약 N N N Y 60 N 4720 -190 5 -3.87 408103435 85833 32.02 4860 4860 4705 6380 3440 4910 4754.62 20.72 0 -12590 5146 5027 4796 4677 4446 5087 4737 387 1470 500 3430 5 1 77417637 3654 -9.83 4.05 06 0.11 -480.00 1166.00 7830 20241028 -39.72 3940 20240207 19.80 5280 -10.61 20250107 4440 6.31 20250203 7830 -39.72 20241028 3960 19.19 20240624 0.09 N 334970 500 387 억 16041288 N N 0 N 00 N
8 20250219 101154 55 60.00 KOSDAQ 제약 N N N Y 60 N 4745 -165 5 -3.36 284784665 59691 22.27 4860 4860 4735 6380 3440 4910 4770.98 20.72 0 -4291 5146 5027 4796 4677 4446 5087 4737 387 1470 500 3430 5 1 77417637 3673 -9.89 4.07 06 0.08 -480.00 1166.00 7830 20241028 -39.40 3940 20240207 20.43 5280 -10.13 20250107 4440 6.87 20250203 7830 -39.40 20241028 3960 19.82 20240624 0.09 N 334970 500 387 억 16041288 N N 0 N 00 N
9 20250219 091156 55 60.00 KOSDAQ 제약 N N N Y 60 N 4770 -140 5 -2.85 104620325 21795 8.13 4860 4860 4770 6380 3440 4910 4800.20 20.72 0 -2901 5146 5027 4796 4677 4446 5087 4737 387 1470 500 3430 5 1 77417637 3693 -9.94 4.09 06 0.03 -480.00 1166.00 7830 20241028 -39.08 3940 20240207 21.07 5280 -9.66 20250107 4440 7.43 20250203 7830 -39.08 20241028 3960 20.45 20240624 0.09 N 334970 500 387 억 16041288 N N 0 N 00 N
10 20250218 161149 55 60.00 KOSDAQ 제약 N N N Y 60 N 4910 105 2 2.19 1256316365 267979 320.52 4805 4915 4565 6240 3365 4805 4685.34 20.73 0 -3195 4878 4841 4768 4731 4658 4860 4750 387 1435 500 3360 5 1 77417637 3801 -10.23 4.21 06 0.35 -480.00 1166.00 7830 20241028 -37.29 3940 20240207 24.62 5280 -7.01 20250107 4440 10.59 20250203 7830 -37.29 20241028 3960 23.99 20240624 0.09 N 334970 500 387 억 16044807 N N 0 N 00 N
11 20250218 151151 55 60.00 KOSDAQ 제약 N N N Y 60 N 4890 85 2 1.77 1190450065 254534 304.44 4805 4900 4565 6240 3365 4805 4676.98 20.73 0 -8054 4878 4841 4768 4731 4658 4860 4750 387 1435 500 3360 5 1 77417637 3786 -10.19 4.19 06 0.33 -480.00 1166.00 7830 20241028 -37.55 3940 20240207 24.11 5280 -7.39 20250107 4440 10.14 20250203 7830 -37.55 20241028 3960 23.48 20240624 0.09 N 334970 500 387 억 16044807 N N 0 N 00 N
12 20250218 141152 55 60.00 KOSDAQ 제약 N N N Y 60 N 4740 -65 5 -1.35 952938705 205467 245.75 4805 4810 4565 6240 3365 4805 4637.92 20.73 0 -32781 4878 4841 4768 4731 4658 4860 4750 387 1435 500 3360 5 1 77417637 3670 -9.88 4.07 06 0.27 -480.00 1166.00 7830 20241028 -39.46 3940 20240207 20.30 5280 -10.23 20250107 4440 6.76 20250203 7830 -39.46 20241028 3960 19.70 20240624 0.09 N 334970 500 387 억 16044807 N N 0 N 00 N