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
432980/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
20250219,161301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4320,-95,5,-2.15,793927160,180086,70.84,4420,4600,4310,5730,3095,4415,4408.78,0.87,0,-21265,4645,4530,4355,4240,4065,4587,4297,43,1315,500,3090,5,1,8591742,371,-45.96,2.09,12,2.10,-94.00,2065.00,8440,20241226,-48.82,3930,20250210,9.92,6720,-35.71,20250106,3930,9.92,20250210,8440,-48.82,20241226,3930,9.92,20250210,0.08,N,432980,500,42 억,,74320,N,N,0,N,00,N
20250219,151305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4350,-65,5,-1.47,770022440,174582,68.67,4420,4600,4310,5730,3095,4415,4410.66,0.87,0,-21246,4645,4530,4355,4240,4065,4587,4297,43,1315,500,3090,5,1,8591742,374,-46.28,2.11,12,2.03,-94.00,2065.00,8440,20241226,-48.46,3930,20250210,10.69,6720,-35.27,20250106,3930,10.69,20250210,8440,-48.46,20241226,3930,10.69,20250210,0.08,N,432980,500,42 억,,74320,N,N,0,N,00,N
20250219,141301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4365,-50,5,-1.13,681593970,154192,60.65,4420,4600,4320,5730,3095,4415,4420.42,0.87,0,-17339,4645,4530,4355,4240,4065,4587,4297,43,1315,500,3090,5,1,8591742,375,-46.44,2.11,12,1.79,-94.00,2065.00,8440,20241226,-48.28,3930,20250210,11.07,6720,-35.04,20250106,3930,11.07,20250210,8440,-48.28,20241226,3930,11.07,20250210,0.08,N,432980,500,42 억,,74320,N,N,0,N,00,N
20250219,131301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4400,-15,5,-0.34,636961700,143962,56.63,4420,4600,4320,5730,3095,4415,4424.51,0.87,0,-17187,4645,4530,4355,4240,4065,4587,4297,43,1315,500,3090,5,1,8591742,378,-46.81,2.13,12,1.68,-94.00,2065.00,8440,20241226,-47.87,3930,20250210,11.96,6720,-34.52,20250106,3930,11.96,20250210,8440,-47.87,20241226,3930,11.96,20250210,0.08,N,432980,500,42 억,,74320,N,N,0,N,00,N
20250219,121301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4440,25,2,0.57,571569965,129065,50.77,4420,4600,4320,5730,3095,4415,4428.54,0.87,0,-15217,4645,4530,4355,4240,4065,4587,4297,43,1315,500,3090,5,1,8591742,381,-47.23,2.15,12,1.50,-94.00,2065.00,8440,20241226,-47.39,3930,20250210,12.98,6720,-33.93,20250106,3930,12.98,20250210,8440,-47.39,20241226,3930,12.98,20250210,0.08,N,432980,500,42 억,,74320,N,N,0,N,00,N
20250219,111302,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4465,50,2,1.13,489604390,110582,43.50,4420,4600,4320,5730,3095,4415,4427.52,0.87,0,-14506,4645,4530,4355,4240,4065,4587,4297,43,1315,500,3090,5,1,8591742,384,-47.50,2.16,12,1.29,-94.00,2065.00,8440,20241226,-47.10,3930,20250210,13.61,6720,-33.56,20250106,3930,13.61,20250210,8440,-47.10,20241226,3930,13.61,20250210,0.08,N,432980,500,42 억,,74320,N,N,0,N,00,N
20250219,101302,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4370,-45,5,-1.02,444208605,100313,39.46,4420,4600,4320,5730,3095,4415,4428.23,0.87,0,-11349,4645,4530,4355,4240,4065,4587,4297,43,1315,500,3090,5,1,8591742,375,-46.49,2.12,12,1.17,-94.00,2065.00,8440,20241226,-48.22,3930,20250210,11.20,6720,-34.97,20250106,3930,11.20,20250210,8440,-48.22,20241226,3930,11.20,20250210,0.08,N,432980,500,42 억,,74320,N,N,0,N,00,N
20250219,091304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4485,70,2,1.59,239908155,53689,21.12,4420,4600,4365,5730,3095,4415,4468.48,0.87,0,6352,4645,4530,4355,4240,4065,4587,4297,43,1315,500,3090,5,1,8591742,385,-47.71,2.17,12,0.62,-94.00,2065.00,8440,20241226,-46.86,3930,20250210,14.12,6720,-33.26,20250106,3930,14.12,20250210,8440,-46.86,20241226,3930,14.12,20250210,0.08,N,432980,500,42 억,,74320,N,N,0,N,00,N
20250218,161257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4415,230,2,5.50,1097779905,252043,216.54,4185,4470,4180,5440,2930,4185,4355.15,0.94,0,-6030,4445,4315,4210,4080,3975,4380,4145,43,1255,500,2920,5,1,8591742,379,-46.97,2.14,12,2.93,-94.00,2065.00,8440,20241226,-47.69,3930,20250210,12.34,6720,-34.30,20250106,3930,12.34,20250210,8440,-47.69,20241226,3930,12.34,20250210,0.07,N,432980,500,42 억,,80559,N,N,0,N,00,N
20250218,151258,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4400,215,2,5.14,1035025410,237806,204.31,4185,4470,4180,5440,2930,4185,4352.39,0.94,0,-1916,4445,4315,4210,4080,3975,4380,4145,43,1255,500,2920,5,1,8591742,378,-46.81,2.13,12,2.77,-94.00,2065.00,8440,20241226,-47.87,3930,20250210,11.96,6720,-34.52,20250106,3930,11.96,20250210,8440,-47.87,20241226,3930,11.96,20250210,0.07,N,432980,500,42 억,,80559,N,N,0,N,00,N
20250218,141300,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4305,120,2,2.87,637619740,147800,126.98,4185,4445,4180,5440,2930,4185,4314.07,0.94,0,-9974,4445,4315,4210,4080,3975,4380,4145,43,1255,500,2920,5,1,8591742,370,-45.80,2.08,12,1.72,-94.00,2065.00,8440,20241226,-48.99,3930,20250210,9.54,6720,-35.94,20250106,3930,9.54,20250210,8440,-48.99,20241226,3930,9.54,20250210,0.07,N,432980,500,42 억,,80559,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 161301 57 100.00 KOSDAQ 제약 N N N N N 4320 -95 5 -2.15 793927160 180086 70.84 4420 4600 4310 5730 3095 4415 4408.78 0.87 0 -21265 4645 4530 4355 4240 4065 4587 4297 43 1315 500 3090 5 1 8591742 371 -45.96 2.09 12 2.10 -94.00 2065.00 8440 20241226 -48.82 3930 20250210 9.92 6720 -35.71 20250106 3930 9.92 20250210 8440 -48.82 20241226 3930 9.92 20250210 0.08 N 432980 500 42 억 74320 N N 0 N 00 N
3 20250219 151305 57 100.00 KOSDAQ 제약 N N N N N 4350 -65 5 -1.47 770022440 174582 68.67 4420 4600 4310 5730 3095 4415 4410.66 0.87 0 -21246 4645 4530 4355 4240 4065 4587 4297 43 1315 500 3090 5 1 8591742 374 -46.28 2.11 12 2.03 -94.00 2065.00 8440 20241226 -48.46 3930 20250210 10.69 6720 -35.27 20250106 3930 10.69 20250210 8440 -48.46 20241226 3930 10.69 20250210 0.08 N 432980 500 42 억 74320 N N 0 N 00 N
4 20250219 141301 57 100.00 KOSDAQ 제약 N N N N N 4365 -50 5 -1.13 681593970 154192 60.65 4420 4600 4320 5730 3095 4415 4420.42 0.87 0 -17339 4645 4530 4355 4240 4065 4587 4297 43 1315 500 3090 5 1 8591742 375 -46.44 2.11 12 1.79 -94.00 2065.00 8440 20241226 -48.28 3930 20250210 11.07 6720 -35.04 20250106 3930 11.07 20250210 8440 -48.28 20241226 3930 11.07 20250210 0.08 N 432980 500 42 억 74320 N N 0 N 00 N
5 20250219 131301 57 100.00 KOSDAQ 제약 N N N N N 4400 -15 5 -0.34 636961700 143962 56.63 4420 4600 4320 5730 3095 4415 4424.51 0.87 0 -17187 4645 4530 4355 4240 4065 4587 4297 43 1315 500 3090 5 1 8591742 378 -46.81 2.13 12 1.68 -94.00 2065.00 8440 20241226 -47.87 3930 20250210 11.96 6720 -34.52 20250106 3930 11.96 20250210 8440 -47.87 20241226 3930 11.96 20250210 0.08 N 432980 500 42 억 74320 N N 0 N 00 N
6 20250219 121301 57 100.00 KOSDAQ 제약 N N N N N 4440 25 2 0.57 571569965 129065 50.77 4420 4600 4320 5730 3095 4415 4428.54 0.87 0 -15217 4645 4530 4355 4240 4065 4587 4297 43 1315 500 3090 5 1 8591742 381 -47.23 2.15 12 1.50 -94.00 2065.00 8440 20241226 -47.39 3930 20250210 12.98 6720 -33.93 20250106 3930 12.98 20250210 8440 -47.39 20241226 3930 12.98 20250210 0.08 N 432980 500 42 억 74320 N N 0 N 00 N
7 20250219 111302 57 100.00 KOSDAQ 제약 N N N N N 4465 50 2 1.13 489604390 110582 43.50 4420 4600 4320 5730 3095 4415 4427.52 0.87 0 -14506 4645 4530 4355 4240 4065 4587 4297 43 1315 500 3090 5 1 8591742 384 -47.50 2.16 12 1.29 -94.00 2065.00 8440 20241226 -47.10 3930 20250210 13.61 6720 -33.56 20250106 3930 13.61 20250210 8440 -47.10 20241226 3930 13.61 20250210 0.08 N 432980 500 42 억 74320 N N 0 N 00 N
8 20250219 101302 57 100.00 KOSDAQ 제약 N N N N N 4370 -45 5 -1.02 444208605 100313 39.46 4420 4600 4320 5730 3095 4415 4428.23 0.87 0 -11349 4645 4530 4355 4240 4065 4587 4297 43 1315 500 3090 5 1 8591742 375 -46.49 2.12 12 1.17 -94.00 2065.00 8440 20241226 -48.22 3930 20250210 11.20 6720 -34.97 20250106 3930 11.20 20250210 8440 -48.22 20241226 3930 11.20 20250210 0.08 N 432980 500 42 억 74320 N N 0 N 00 N
9 20250219 091304 57 100.00 KOSDAQ 제약 N N N N N 4485 70 2 1.59 239908155 53689 21.12 4420 4600 4365 5730 3095 4415 4468.48 0.87 0 6352 4645 4530 4355 4240 4065 4587 4297 43 1315 500 3090 5 1 8591742 385 -47.71 2.17 12 0.62 -94.00 2065.00 8440 20241226 -46.86 3930 20250210 14.12 6720 -33.26 20250106 3930 14.12 20250210 8440 -46.86 20241226 3930 14.12 20250210 0.08 N 432980 500 42 억 74320 N N 0 N 00 N
10 20250218 161257 57 100.00 KOSDAQ 제약 N N N N N 4415 230 2 5.50 1097779905 252043 216.54 4185 4470 4180 5440 2930 4185 4355.15 0.94 0 -6030 4445 4315 4210 4080 3975 4380 4145 43 1255 500 2920 5 1 8591742 379 -46.97 2.14 12 2.93 -94.00 2065.00 8440 20241226 -47.69 3930 20250210 12.34 6720 -34.30 20250106 3930 12.34 20250210 8440 -47.69 20241226 3930 12.34 20250210 0.07 N 432980 500 42 억 80559 N N 0 N 00 N
11 20250218 151258 57 100.00 KOSDAQ 제약 N N N N N 4400 215 2 5.14 1035025410 237806 204.31 4185 4470 4180 5440 2930 4185 4352.39 0.94 0 -1916 4445 4315 4210 4080 3975 4380 4145 43 1255 500 2920 5 1 8591742 378 -46.81 2.13 12 2.77 -94.00 2065.00 8440 20241226 -47.87 3930 20250210 11.96 6720 -34.52 20250106 3930 11.96 20250210 8440 -47.87 20241226 3930 11.96 20250210 0.07 N 432980 500 42 억 80559 N N 0 N 00 N
12 20250218 141300 57 100.00 KOSDAQ 제약 N N N N N 4305 120 2 2.87 637619740 147800 126.98 4185 4445 4180 5440 2930 4185 4314.07 0.94 0 -9974 4445 4315 4210 4080 3975 4380 4145 43 1255 500 2920 5 1 8591742 370 -45.80 2.08 12 1.72 -94.00 2065.00 8440 20241226 -48.99 3930 20250210 9.54 6720 -35.94 20250106 3930 9.54 20250210 8440 -48.99 20241226 3930 9.54 20250210 0.07 N 432980 500 42 억 80559 N N 0 N 00 N