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
378800/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
20250219,161231,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3255,15,2,0.46,1964689305,607792,42.55,3195,3290,3180,4210,2270,3240,3232.46,0.43,0,32639,3443,3341,3208,3106,2973,3275,3040,151,970,500,2000,5,1,30143031,981,-6.02,3.96,12,2.02,-541.00,823.00,5900,20241023,-44.83,1389,20240708,134.34,5390,-39.61,20250114,3065,6.20,20250214,5900,-44.83,20241023,1389,134.34,20240708,0.10,N,378800,500,150 억,,129883,N,N,271,N,00,N
20250219,151234,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3255,15,2,0.46,1902480425,588648,41.21,3195,3290,3180,4210,2270,3240,3231.93,0.43,0,33764,3443,3341,3208,3106,2973,3275,3040,151,970,500,2000,5,1,30143031,981,-6.02,3.96,12,1.95,-541.00,823.00,5900,20241023,-44.83,1389,20240708,134.34,5390,-39.61,20250114,3065,6.20,20250214,5900,-44.83,20241023,1389,134.34,20240708,0.10,N,378800,500,150 억,,129883,N,N,19,N,00,N
20250219,141230,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3220,-20,5,-0.62,1689643665,522911,36.61,3195,3290,3180,4210,2270,3240,3231.21,0.43,0,21550,3443,3341,3208,3106,2973,3275,3040,151,970,500,2000,5,1,30143031,971,-5.95,3.91,12,1.73,-541.00,823.00,5900,20241023,-45.42,1389,20240708,131.82,5390,-40.26,20250114,3065,5.06,20250214,5900,-45.42,20241023,1389,131.82,20240708,0.10,N,378800,500,150 억,,129883,N,N,19,N,00,N
20250219,131230,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3205,-35,5,-1.08,1518220720,469446,32.86,3195,3290,3180,4210,2270,3240,3234.05,0.43,0,29869,3443,3341,3208,3106,2973,3275,3040,151,970,500,2000,5,1,30143031,966,-5.92,3.89,12,1.56,-541.00,823.00,5900,20241023,-45.68,1389,20240708,130.74,5390,-40.54,20250114,3065,4.57,20250214,5900,-45.68,20241023,1389,130.74,20240708,0.10,N,378800,500,150 억,,129883,N,N,19,N,00,N
20250219,121231,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3215,-25,5,-0.77,1358697365,419726,29.38,3195,3290,3180,4210,2270,3240,3237.10,0.43,0,36358,3443,3341,3208,3106,2973,3275,3040,151,970,500,2000,5,1,30143031,969,-5.94,3.91,12,1.39,-541.00,823.00,5900,20241023,-45.51,1389,20240708,131.46,5390,-40.35,20250114,3065,4.89,20250214,5900,-45.51,20241023,1389,131.46,20240708,0.10,N,378800,500,150 억,,129883,N,N,19,N,00,N
20250219,111231,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3240,0,3,0.00,1066290680,329167,23.04,3195,3290,3180,4210,2270,3240,3239.36,0.43,0,34073,3443,3341,3208,3106,2973,3275,3040,151,970,500,2000,5,1,30143031,977,-5.99,3.94,12,1.09,-541.00,823.00,5900,20241023,-45.08,1389,20240708,133.26,5390,-39.89,20250114,3065,5.71,20250214,5900,-45.08,20241023,1389,133.26,20240708,0.10,N,378800,500,150 억,,129883,N,N,19,N,00,N
20250219,101231,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3250,10,2,0.31,795067715,245364,17.18,3195,3290,3180,4210,2270,3240,3240.36,0.43,0,21348,3443,3341,3208,3106,2973,3275,3040,151,970,500,2000,5,1,30143031,980,-6.01,3.95,12,0.81,-541.00,823.00,5900,20241023,-44.92,1389,20240708,133.98,5390,-39.70,20250114,3065,6.04,20250214,5900,-44.92,20241023,1389,133.98,20240708,0.10,N,378800,500,150 억,,129883,N,N,19,N,00,N
20250219,091233,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3275,35,2,1.08,203583490,63196,4.42,3195,3285,3185,4210,2270,3240,3221.11,0.43,0,9691,3443,3341,3208,3106,2973,3275,3040,151,970,500,2000,5,1,30143031,987,-6.05,3.98,12,0.21,-541.00,823.00,5900,20241023,-44.49,1389,20240708,135.78,5390,-39.24,20250114,3065,6.85,20250214,5900,-44.49,20241023,1389,135.78,20240708,0.10,N,378800,500,150 억,,129883,N,N,19,N,00,N
20250218,161226,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3240,-80,5,-2.41,4497164425,1423227,59.52,3305,3310,3075,4315,2325,3320,3159.52,0.89,0,-189237,3693,3506,3303,3116,2913,3600,3210,151,995,500,2050,5,1,30143031,977,-5.99,3.94,12,4.72,-541.00,823.00,5900,20241023,-45.08,1389,20240708,133.26,5390,-39.89,20250114,3065,5.71,20250214,5900,-45.08,20241023,1389,133.26,20240708,0.11,N,378800,500,150 억,,268336,N,N,19,N,00,N
20250218,151228,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3240,-80,5,-2.41,4387792345,1389466,58.10,3305,3310,3075,4315,2325,3320,3157.65,0.89,0,-178281,3693,3506,3303,3116,2913,3600,3210,151,995,500,2050,5,1,30143031,977,-5.99,3.94,12,4.61,-541.00,823.00,5900,20241023,-45.08,1389,20240708,133.26,5390,-39.89,20250114,3065,5.71,20250214,5900,-45.08,20241023,1389,133.26,20240708,0.11,N,378800,500,150 억,,268336,N,N,0,N,00,N
20250218,141229,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3200,-120,5,-3.61,3872492305,1230018,51.44,3305,3310,3075,4315,2325,3320,3148.02,0.89,0,-238017,3693,3506,3303,3116,2913,3600,3210,151,995,500,2050,5,1,30143031,965,-5.91,3.89,12,4.08,-541.00,823.00,5900,20241023,-45.76,1389,20240708,130.38,5390,-40.63,20250114,3065,4.40,20250214,5900,-45.76,20241023,1389,130.38,20240708,0.11,N,378800,500,150 억,,268336,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 161231 57 100.00 KOSDAQ 제약 N N N N N 3255 15 2 0.46 1964689305 607792 42.55 3195 3290 3180 4210 2270 3240 3232.46 0.43 0 32639 3443 3341 3208 3106 2973 3275 3040 151 970 500 2000 5 1 30143031 981 -6.02 3.96 12 2.02 -541.00 823.00 5900 20241023 -44.83 1389 20240708 134.34 5390 -39.61 20250114 3065 6.20 20250214 5900 -44.83 20241023 1389 134.34 20240708 0.10 N 378800 500 150 억 129883 N N 271 N 00 N
3 20250219 151234 57 100.00 KOSDAQ 제약 N N N N N 3255 15 2 0.46 1902480425 588648 41.21 3195 3290 3180 4210 2270 3240 3231.93 0.43 0 33764 3443 3341 3208 3106 2973 3275 3040 151 970 500 2000 5 1 30143031 981 -6.02 3.96 12 1.95 -541.00 823.00 5900 20241023 -44.83 1389 20240708 134.34 5390 -39.61 20250114 3065 6.20 20250214 5900 -44.83 20241023 1389 134.34 20240708 0.10 N 378800 500 150 억 129883 N N 19 N 00 N
4 20250219 141230 57 100.00 KOSDAQ 제약 N N N N N 3220 -20 5 -0.62 1689643665 522911 36.61 3195 3290 3180 4210 2270 3240 3231.21 0.43 0 21550 3443 3341 3208 3106 2973 3275 3040 151 970 500 2000 5 1 30143031 971 -5.95 3.91 12 1.73 -541.00 823.00 5900 20241023 -45.42 1389 20240708 131.82 5390 -40.26 20250114 3065 5.06 20250214 5900 -45.42 20241023 1389 131.82 20240708 0.10 N 378800 500 150 억 129883 N N 19 N 00 N
5 20250219 131230 57 100.00 KOSDAQ 제약 N N N N N 3205 -35 5 -1.08 1518220720 469446 32.86 3195 3290 3180 4210 2270 3240 3234.05 0.43 0 29869 3443 3341 3208 3106 2973 3275 3040 151 970 500 2000 5 1 30143031 966 -5.92 3.89 12 1.56 -541.00 823.00 5900 20241023 -45.68 1389 20240708 130.74 5390 -40.54 20250114 3065 4.57 20250214 5900 -45.68 20241023 1389 130.74 20240708 0.10 N 378800 500 150 억 129883 N N 19 N 00 N
6 20250219 121231 57 100.00 KOSDAQ 제약 N N N N N 3215 -25 5 -0.77 1358697365 419726 29.38 3195 3290 3180 4210 2270 3240 3237.10 0.43 0 36358 3443 3341 3208 3106 2973 3275 3040 151 970 500 2000 5 1 30143031 969 -5.94 3.91 12 1.39 -541.00 823.00 5900 20241023 -45.51 1389 20240708 131.46 5390 -40.35 20250114 3065 4.89 20250214 5900 -45.51 20241023 1389 131.46 20240708 0.10 N 378800 500 150 억 129883 N N 19 N 00 N
7 20250219 111231 57 100.00 KOSDAQ 제약 N N N N N 3240 0 3 0.00 1066290680 329167 23.04 3195 3290 3180 4210 2270 3240 3239.36 0.43 0 34073 3443 3341 3208 3106 2973 3275 3040 151 970 500 2000 5 1 30143031 977 -5.99 3.94 12 1.09 -541.00 823.00 5900 20241023 -45.08 1389 20240708 133.26 5390 -39.89 20250114 3065 5.71 20250214 5900 -45.08 20241023 1389 133.26 20240708 0.10 N 378800 500 150 억 129883 N N 19 N 00 N
8 20250219 101231 57 100.00 KOSDAQ 제약 N N N N N 3250 10 2 0.31 795067715 245364 17.18 3195 3290 3180 4210 2270 3240 3240.36 0.43 0 21348 3443 3341 3208 3106 2973 3275 3040 151 970 500 2000 5 1 30143031 980 -6.01 3.95 12 0.81 -541.00 823.00 5900 20241023 -44.92 1389 20240708 133.98 5390 -39.70 20250114 3065 6.04 20250214 5900 -44.92 20241023 1389 133.98 20240708 0.10 N 378800 500 150 억 129883 N N 19 N 00 N
9 20250219 091233 57 100.00 KOSDAQ 제약 N N N N N 3275 35 2 1.08 203583490 63196 4.42 3195 3285 3185 4210 2270 3240 3221.11 0.43 0 9691 3443 3341 3208 3106 2973 3275 3040 151 970 500 2000 5 1 30143031 987 -6.05 3.98 12 0.21 -541.00 823.00 5900 20241023 -44.49 1389 20240708 135.78 5390 -39.24 20250114 3065 6.85 20250214 5900 -44.49 20241023 1389 135.78 20240708 0.10 N 378800 500 150 억 129883 N N 19 N 00 N
10 20250218 161226 57 100.00 KOSDAQ 제약 N N N N N 3240 -80 5 -2.41 4497164425 1423227 59.52 3305 3310 3075 4315 2325 3320 3159.52 0.89 0 -189237 3693 3506 3303 3116 2913 3600 3210 151 995 500 2050 5 1 30143031 977 -5.99 3.94 12 4.72 -541.00 823.00 5900 20241023 -45.08 1389 20240708 133.26 5390 -39.89 20250114 3065 5.71 20250214 5900 -45.08 20241023 1389 133.26 20240708 0.11 N 378800 500 150 억 268336 N N 19 N 00 N
11 20250218 151228 57 100.00 KOSDAQ 제약 N N N N N 3240 -80 5 -2.41 4387792345 1389466 58.10 3305 3310 3075 4315 2325 3320 3157.65 0.89 0 -178281 3693 3506 3303 3116 2913 3600 3210 151 995 500 2050 5 1 30143031 977 -5.99 3.94 12 4.61 -541.00 823.00 5900 20241023 -45.08 1389 20240708 133.26 5390 -39.89 20250114 3065 5.71 20250214 5900 -45.08 20241023 1389 133.26 20240708 0.11 N 378800 500 150 억 268336 N N 0 N 00 N
12 20250218 141229 57 100.00 KOSDAQ 제약 N N N N N 3200 -120 5 -3.61 3872492305 1230018 51.44 3305 3310 3075 4315 2325 3320 3148.02 0.89 0 -238017 3693 3506 3303 3116 2913 3600 3210 151 995 500 2050 5 1 30143031 965 -5.91 3.89 12 4.08 -541.00 823.00 5900 20241023 -45.76 1389 20240708 130.38 5390 -40.63 20250114 3065 4.40 20250214 5900 -45.76 20241023 1389 130.38 20240708 0.11 N 378800 500 150 억 268336 N N 0 N 00 N