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
373110/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
20250219,161224,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4995,-185,5,-3.57,1726976725,335503,54.59,5260,5420,4980,6730,3630,5180,5147.42,3.79,0,-24200,5443,5311,5068,4936,4693,5377,5002,55,1550,500,3210,5,1,10938462,546,-4.76,19.21,12,3.07,-1049.00,260.00,12900,20240715,-61.28,3385,20241209,47.56,5420,-7.84,20250219,3850,29.74,20250203,12900,-61.28,20240715,3385,47.56,20241209,2.75,N,373110,500,54 억,,414772,N,N,0,N,00,N
20250219,151228,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5030,-150,5,-2.90,1690379870,328184,53.40,5260,5420,4980,6730,3630,5180,5150.69,3.79,0,-24035,5443,5311,5068,4936,4693,5377,5002,55,1550,500,3210,10,1,10938462,550,-4.80,19.35,12,3.00,-1049.00,260.00,12900,20240715,-61.01,3385,20241209,48.60,5420,-7.20,20250219,3850,30.65,20250203,12900,-61.01,20240715,3385,48.60,20241209,2.75,N,373110,500,54 억,,414772,N,N,0,N,00,N
20250219,141223,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5020,-160,5,-3.09,1543071730,298749,48.61,5260,5420,5010,6730,3630,5180,5165.10,3.79,0,-14791,5443,5311,5068,4936,4693,5377,5002,55,1550,500,3210,10,1,10938462,549,-4.79,19.31,12,2.73,-1049.00,260.00,12900,20240715,-61.09,3385,20241209,48.30,5420,-7.38,20250219,3850,30.39,20250203,12900,-61.09,20240715,3385,48.30,20241209,2.75,N,373110,500,54 억,,414772,N,N,0,N,00,N
20250219,131224,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5040,-140,5,-2.70,1438985330,278007,45.24,5260,5420,5010,6730,3630,5180,5176.07,3.79,0,-12545,5443,5311,5068,4936,4693,5377,5002,55,1550,500,3210,10,1,10938462,551,-4.80,19.38,12,2.54,-1049.00,260.00,12900,20240715,-60.93,3385,20241209,48.89,5420,-7.01,20250219,3850,30.91,20250203,12900,-60.93,20240715,3385,48.89,20241209,2.75,N,373110,500,54 억,,414772,N,N,0,N,00,N
20250219,121224,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5030,-150,5,-2.90,1388646060,268007,43.61,5260,5420,5010,6730,3630,5180,5181.38,3.79,0,-7838,5443,5311,5068,4936,4693,5377,5002,55,1550,500,3210,10,1,10938462,550,-4.80,19.35,12,2.45,-1049.00,260.00,12900,20240715,-61.01,3385,20241209,48.60,5420,-7.20,20250219,3850,30.65,20250203,12900,-61.01,20240715,3385,48.60,20241209,2.75,N,373110,500,54 억,,414772,N,N,0,N,00,N
20250219,111225,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5050,-130,5,-2.51,1291216570,248605,40.45,5260,5420,5010,6730,3630,5180,5193.86,3.79,0,-8421,5443,5311,5068,4936,4693,5377,5002,55,1550,500,3210,10,1,10938462,552,-4.81,19.42,12,2.27,-1049.00,260.00,12900,20240715,-60.85,3385,20241209,49.19,5420,-6.83,20250219,3850,31.17,20250203,12900,-60.85,20240715,3385,49.19,20241209,2.75,N,373110,500,54 억,,414772,N,N,0,N,00,N
20250219,101225,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5050,-130,5,-2.51,1088383500,208327,33.90,5260,5420,5030,6730,3630,5180,5224.44,3.79,0,-9600,5443,5311,5068,4936,4693,5377,5002,55,1550,500,3210,10,1,10938462,552,-4.81,19.42,12,1.90,-1049.00,260.00,12900,20240715,-60.85,3385,20241209,49.19,5420,-6.83,20250219,3850,31.17,20250203,12900,-60.85,20240715,3385,49.19,20241209,2.75,N,373110,500,54 억,,414772,N,N,0,N,00,N
20250219,091227,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5170,-10,5,-0.19,724914740,137323,22.35,5260,5420,5140,6730,3630,5180,5279.05,3.79,0,-21700,5443,5311,5068,4936,4693,5377,5002,55,1550,500,3210,10,1,10938462,566,-4.93,19.88,12,1.26,-1049.00,260.00,12900,20240715,-59.92,3385,20241209,52.73,5420,-4.61,20250219,3850,34.29,20250203,12900,-59.92,20240715,3385,52.73,20241209,2.75,N,373110,500,54 억,,414772,N,N,0,N,00,N
20250218,161219,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5180,340,2,7.02,3101647995,613571,267.57,4860,5200,4825,6290,3390,4840,5054.61,3.13,0,59393,5016,4927,4771,4682,4526,4972,4727,55,1450,500,3000,10,1,10938462,567,-4.94,19.92,12,5.61,-1049.00,260.00,12900,20240715,-59.84,3385,20241209,53.03,5200,-0.38,20250218,3850,34.55,20250203,12900,-59.84,20240715,3385,53.03,20241209,2.88,N,373110,500,54 억,,342564,N,N,0,N,00,N
20250218,151221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5180,340,2,7.02,2986078155,591224,257.83,4860,5200,4825,6290,3390,4840,5050.67,3.13,0,56429,5016,4927,4771,4682,4526,4972,4727,55,1450,500,3000,10,1,10938462,567,-4.94,19.92,12,5.41,-1049.00,260.00,12900,20240715,-59.84,3385,20241209,53.03,5200,-0.38,20250218,3850,34.55,20250203,12900,-59.84,20240715,3385,53.03,20241209,2.88,N,373110,500,54 억,,342564,N,N,0,N,00,N
20250218,141223,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5090,250,2,5.17,2493673105,495674,216.16,4860,5150,4825,6290,3390,4840,5030.87,3.13,0,30642,5016,4927,4771,4682,4526,4972,4727,55,1450,500,3000,10,1,10938462,557,-4.85,19.58,12,4.53,-1049.00,260.00,12900,20240715,-60.54,3385,20241209,50.37,5150,-1.17,20250218,3850,32.21,20250203,12900,-60.54,20240715,3385,50.37,20241209,2.88,N,373110,500,54 억,,342564,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 161224 57 100.00 KOSDAQ 제약 N N N N N 4995 -185 5 -3.57 1726976725 335503 54.59 5260 5420 4980 6730 3630 5180 5147.42 3.79 0 -24200 5443 5311 5068 4936 4693 5377 5002 55 1550 500 3210 5 1 10938462 546 -4.76 19.21 12 3.07 -1049.00 260.00 12900 20240715 -61.28 3385 20241209 47.56 5420 -7.84 20250219 3850 29.74 20250203 12900 -61.28 20240715 3385 47.56 20241209 2.75 N 373110 500 54 억 414772 N N 0 N 00 N
3 20250219 151228 57 100.00 KOSDAQ 제약 N N N N N 5030 -150 5 -2.90 1690379870 328184 53.40 5260 5420 4980 6730 3630 5180 5150.69 3.79 0 -24035 5443 5311 5068 4936 4693 5377 5002 55 1550 500 3210 10 1 10938462 550 -4.80 19.35 12 3.00 -1049.00 260.00 12900 20240715 -61.01 3385 20241209 48.60 5420 -7.20 20250219 3850 30.65 20250203 12900 -61.01 20240715 3385 48.60 20241209 2.75 N 373110 500 54 억 414772 N N 0 N 00 N
4 20250219 141223 57 100.00 KOSDAQ 제약 N N N N N 5020 -160 5 -3.09 1543071730 298749 48.61 5260 5420 5010 6730 3630 5180 5165.10 3.79 0 -14791 5443 5311 5068 4936 4693 5377 5002 55 1550 500 3210 10 1 10938462 549 -4.79 19.31 12 2.73 -1049.00 260.00 12900 20240715 -61.09 3385 20241209 48.30 5420 -7.38 20250219 3850 30.39 20250203 12900 -61.09 20240715 3385 48.30 20241209 2.75 N 373110 500 54 억 414772 N N 0 N 00 N
5 20250219 131224 57 100.00 KOSDAQ 제약 N N N N N 5040 -140 5 -2.70 1438985330 278007 45.24 5260 5420 5010 6730 3630 5180 5176.07 3.79 0 -12545 5443 5311 5068 4936 4693 5377 5002 55 1550 500 3210 10 1 10938462 551 -4.80 19.38 12 2.54 -1049.00 260.00 12900 20240715 -60.93 3385 20241209 48.89 5420 -7.01 20250219 3850 30.91 20250203 12900 -60.93 20240715 3385 48.89 20241209 2.75 N 373110 500 54 억 414772 N N 0 N 00 N
6 20250219 121224 57 100.00 KOSDAQ 제약 N N N N N 5030 -150 5 -2.90 1388646060 268007 43.61 5260 5420 5010 6730 3630 5180 5181.38 3.79 0 -7838 5443 5311 5068 4936 4693 5377 5002 55 1550 500 3210 10 1 10938462 550 -4.80 19.35 12 2.45 -1049.00 260.00 12900 20240715 -61.01 3385 20241209 48.60 5420 -7.20 20250219 3850 30.65 20250203 12900 -61.01 20240715 3385 48.60 20241209 2.75 N 373110 500 54 억 414772 N N 0 N 00 N
7 20250219 111225 57 100.00 KOSDAQ 제약 N N N N N 5050 -130 5 -2.51 1291216570 248605 40.45 5260 5420 5010 6730 3630 5180 5193.86 3.79 0 -8421 5443 5311 5068 4936 4693 5377 5002 55 1550 500 3210 10 1 10938462 552 -4.81 19.42 12 2.27 -1049.00 260.00 12900 20240715 -60.85 3385 20241209 49.19 5420 -6.83 20250219 3850 31.17 20250203 12900 -60.85 20240715 3385 49.19 20241209 2.75 N 373110 500 54 억 414772 N N 0 N 00 N
8 20250219 101225 57 100.00 KOSDAQ 제약 N N N N N 5050 -130 5 -2.51 1088383500 208327 33.90 5260 5420 5030 6730 3630 5180 5224.44 3.79 0 -9600 5443 5311 5068 4936 4693 5377 5002 55 1550 500 3210 10 1 10938462 552 -4.81 19.42 12 1.90 -1049.00 260.00 12900 20240715 -60.85 3385 20241209 49.19 5420 -6.83 20250219 3850 31.17 20250203 12900 -60.85 20240715 3385 49.19 20241209 2.75 N 373110 500 54 억 414772 N N 0 N 00 N
9 20250219 091227 57 100.00 KOSDAQ 제약 N N N N N 5170 -10 5 -0.19 724914740 137323 22.35 5260 5420 5140 6730 3630 5180 5279.05 3.79 0 -21700 5443 5311 5068 4936 4693 5377 5002 55 1550 500 3210 10 1 10938462 566 -4.93 19.88 12 1.26 -1049.00 260.00 12900 20240715 -59.92 3385 20241209 52.73 5420 -4.61 20250219 3850 34.29 20250203 12900 -59.92 20240715 3385 52.73 20241209 2.75 N 373110 500 54 억 414772 N N 0 N 00 N
10 20250218 161219 57 100.00 KOSDAQ 제약 N N N N N 5180 340 2 7.02 3101647995 613571 267.57 4860 5200 4825 6290 3390 4840 5054.61 3.13 0 59393 5016 4927 4771 4682 4526 4972 4727 55 1450 500 3000 10 1 10938462 567 -4.94 19.92 12 5.61 -1049.00 260.00 12900 20240715 -59.84 3385 20241209 53.03 5200 -0.38 20250218 3850 34.55 20250203 12900 -59.84 20240715 3385 53.03 20241209 2.88 N 373110 500 54 억 342564 N N 0 N 00 N
11 20250218 151221 57 100.00 KOSDAQ 제약 N N N N N 5180 340 2 7.02 2986078155 591224 257.83 4860 5200 4825 6290 3390 4840 5050.67 3.13 0 56429 5016 4927 4771 4682 4526 4972 4727 55 1450 500 3000 10 1 10938462 567 -4.94 19.92 12 5.41 -1049.00 260.00 12900 20240715 -59.84 3385 20241209 53.03 5200 -0.38 20250218 3850 34.55 20250203 12900 -59.84 20240715 3385 53.03 20241209 2.88 N 373110 500 54 억 342564 N N 0 N 00 N
12 20250218 141223 57 100.00 KOSDAQ 제약 N N N N N 5090 250 2 5.17 2493673105 495674 216.16 4860 5150 4825 6290 3390 4840 5030.87 3.13 0 30642 5016 4927 4771 4682 4526 4972 4727 55 1450 500 3000 10 1 10938462 557 -4.85 19.58 12 4.53 -1049.00 260.00 12900 20240715 -60.54 3385 20241209 50.37 5150 -1.17 20250218 3850 32.21 20250203 12900 -60.54 20240715 3385 50.37 20241209 2.88 N 373110 500 54 억 342564 N N 0 N 00 N