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
464280/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
20250219,161335,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14180,260,2,1.87,1141173200,81386,63.43,14180,14190,13830,18090,9750,13920,14021.67,3.34,0,-3285,14626,14272,13886,13532,13146,14450,13710,6,4170,100,8630,10,1,5530000,784,15.12,2.76,12,1.47,938.00,5130.00,60700,20240822,-76.64,11970,20241115,18.46,15290,-7.26,20250108,12550,12.99,20250203,60700,-76.64,20240822,11970,18.46,20241115,5.88,N,464280,100,5 억,,184780,N,N,0,N,00,N
20250219,151340,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14160,240,2,1.72,1086575850,77534,60.42,14180,14190,13830,18090,9750,13920,14014.19,3.34,0,-3102,14626,14272,13886,13532,13146,14450,13710,6,4170,100,8630,10,1,5530000,783,15.10,2.76,12,1.40,938.00,5130.00,60700,20240822,-76.67,11970,20241115,18.30,15290,-7.39,20250108,12550,12.83,20250203,60700,-76.67,20240822,11970,18.30,20241115,5.88,N,464280,100,5 억,,184780,N,N,0,N,00,N
20250219,141336,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13980,60,2,0.43,942745800,67301,52.45,14180,14190,13830,18090,9750,13920,14007.90,3.34,0,-6472,14626,14272,13886,13532,13146,14450,13710,6,4170,100,8630,10,1,5530000,773,14.90,2.73,12,1.22,938.00,5130.00,60700,20240822,-76.97,11970,20241115,16.79,15290,-8.57,20250108,12550,11.39,20250203,60700,-76.97,20240822,11970,16.79,20241115,5.88,N,464280,100,5 억,,184780,N,N,0,N,00,N
20250219,131336,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13980,60,2,0.43,887359730,63333,49.36,14180,14190,13830,18090,9750,13920,14011.02,3.34,0,-6251,14626,14272,13886,13532,13146,14450,13710,6,4170,100,8630,10,1,5530000,773,14.90,2.73,12,1.15,938.00,5130.00,60700,20240822,-76.97,11970,20241115,16.79,15290,-8.57,20250108,12550,11.39,20250203,60700,-76.97,20240822,11970,16.79,20241115,5.88,N,464280,100,5 억,,184780,N,N,0,N,00,N
20250219,121335,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14050,130,2,0.93,784818790,56012,43.65,14180,14190,13830,18090,9750,13920,14011.62,3.34,0,-6702,14626,14272,13886,13532,13146,14450,13710,6,4170,100,8630,10,1,5530000,777,14.98,2.74,12,1.01,938.00,5130.00,60700,20240822,-76.85,11970,20241115,17.38,15290,-8.11,20250108,12550,11.95,20250203,60700,-76.85,20240822,11970,17.38,20241115,5.88,N,464280,100,5 억,,184780,N,N,0,N,00,N
20250219,111337,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14060,140,2,1.01,741039570,52901,41.23,14180,14190,13830,18090,9750,13920,14008.04,3.34,0,-6049,14626,14272,13886,13532,13146,14450,13710,6,4170,100,8630,10,1,5530000,778,14.99,2.74,12,0.96,938.00,5130.00,60700,20240822,-76.84,11970,20241115,17.46,15290,-8.04,20250108,12550,12.03,20250203,60700,-76.84,20240822,11970,17.46,20241115,5.88,N,464280,100,5 억,,184780,N,N,0,N,00,N
20250219,101336,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14120,200,2,1.44,585593660,41854,32.62,14180,14190,13830,18090,9750,13920,13991.34,3.34,0,-10588,14626,14272,13886,13532,13146,14450,13710,6,4170,100,8630,10,1,5530000,781,15.05,2.75,12,0.76,938.00,5130.00,60700,20240822,-76.74,11970,20241115,17.96,15290,-7.65,20250108,12550,12.51,20250203,60700,-76.74,20240822,11970,17.96,20241115,5.88,N,464280,100,5 억,,184780,N,N,0,N,00,N
20250219,091339,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13890,-30,5,-0.22,152191660,10907,8.50,14180,14190,13860,18090,9750,13920,13953.58,3.34,0,-7568,14626,14272,13886,13532,13146,14450,13710,6,4170,100,8630,10,1,5530000,768,14.81,2.71,12,0.20,938.00,5130.00,60700,20240822,-77.12,11970,20241115,16.04,15290,-9.16,20250108,12550,10.68,20250203,60700,-77.12,20240822,11970,16.04,20241115,5.88,N,464280,100,5 억,,184780,N,N,0,N,00,N
20250218,161331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13920,170,2,1.24,1784536830,128201,172.83,13750,14240,13500,17870,9630,13750,13919.84,2.92,0,17364,14263,14006,13653,13396,13043,14135,13525,6,4120,100,8520,10,1,5530000,770,14.84,2.71,12,2.32,938.00,5130.00,60700,20240822,-77.07,11970,20241115,16.29,15290,-8.96,20250108,12550,10.92,20250203,60700,-77.07,20240822,11970,16.29,20241115,5.87,N,464280,100,5 억,,161643,N,N,0,N,00,N
20250218,151332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13840,90,2,0.65,1663702270,119484,161.08,13750,14240,13500,17870,9630,13750,13924.06,2.92,0,13736,14263,14006,13653,13396,13043,14135,13525,6,4120,100,8520,10,1,5530000,765,14.75,2.70,12,2.16,938.00,5130.00,60700,20240822,-77.20,11970,20241115,15.62,15290,-9.48,20250108,12550,10.28,20250203,60700,-77.20,20240822,11970,15.62,20241115,5.87,N,464280,100,5 억,,161643,N,N,0,N,00,N
20250218,141334,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13910,160,2,1.16,1396509960,100228,135.12,13750,14240,13500,17870,9630,13750,13933.34,2.92,0,3799,14263,14006,13653,13396,13043,14135,13525,6,4120,100,8520,10,1,5530000,769,14.83,2.71,12,1.81,938.00,5130.00,60700,20240822,-77.08,11970,20241115,16.21,15290,-9.03,20250108,12550,10.84,20250203,60700,-77.08,20240822,11970,16.21,20241115,5.87,N,464280,100,5 억,,161643,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 161335 57 100.00 KOSDAQ 제약 N N N N N 14180 260 2 1.87 1141173200 81386 63.43 14180 14190 13830 18090 9750 13920 14021.67 3.34 0 -3285 14626 14272 13886 13532 13146 14450 13710 6 4170 100 8630 10 1 5530000 784 15.12 2.76 12 1.47 938.00 5130.00 60700 20240822 -76.64 11970 20241115 18.46 15290 -7.26 20250108 12550 12.99 20250203 60700 -76.64 20240822 11970 18.46 20241115 5.88 N 464280 100 5 억 184780 N N 0 N 00 N
3 20250219 151340 57 100.00 KOSDAQ 제약 N N N N N 14160 240 2 1.72 1086575850 77534 60.42 14180 14190 13830 18090 9750 13920 14014.19 3.34 0 -3102 14626 14272 13886 13532 13146 14450 13710 6 4170 100 8630 10 1 5530000 783 15.10 2.76 12 1.40 938.00 5130.00 60700 20240822 -76.67 11970 20241115 18.30 15290 -7.39 20250108 12550 12.83 20250203 60700 -76.67 20240822 11970 18.30 20241115 5.88 N 464280 100 5 억 184780 N N 0 N 00 N
4 20250219 141336 57 100.00 KOSDAQ 제약 N N N N N 13980 60 2 0.43 942745800 67301 52.45 14180 14190 13830 18090 9750 13920 14007.90 3.34 0 -6472 14626 14272 13886 13532 13146 14450 13710 6 4170 100 8630 10 1 5530000 773 14.90 2.73 12 1.22 938.00 5130.00 60700 20240822 -76.97 11970 20241115 16.79 15290 -8.57 20250108 12550 11.39 20250203 60700 -76.97 20240822 11970 16.79 20241115 5.88 N 464280 100 5 억 184780 N N 0 N 00 N
5 20250219 131336 57 100.00 KOSDAQ 제약 N N N N N 13980 60 2 0.43 887359730 63333 49.36 14180 14190 13830 18090 9750 13920 14011.02 3.34 0 -6251 14626 14272 13886 13532 13146 14450 13710 6 4170 100 8630 10 1 5530000 773 14.90 2.73 12 1.15 938.00 5130.00 60700 20240822 -76.97 11970 20241115 16.79 15290 -8.57 20250108 12550 11.39 20250203 60700 -76.97 20240822 11970 16.79 20241115 5.88 N 464280 100 5 억 184780 N N 0 N 00 N
6 20250219 121335 57 100.00 KOSDAQ 제약 N N N N N 14050 130 2 0.93 784818790 56012 43.65 14180 14190 13830 18090 9750 13920 14011.62 3.34 0 -6702 14626 14272 13886 13532 13146 14450 13710 6 4170 100 8630 10 1 5530000 777 14.98 2.74 12 1.01 938.00 5130.00 60700 20240822 -76.85 11970 20241115 17.38 15290 -8.11 20250108 12550 11.95 20250203 60700 -76.85 20240822 11970 17.38 20241115 5.88 N 464280 100 5 억 184780 N N 0 N 00 N
7 20250219 111337 57 100.00 KOSDAQ 제약 N N N N N 14060 140 2 1.01 741039570 52901 41.23 14180 14190 13830 18090 9750 13920 14008.04 3.34 0 -6049 14626 14272 13886 13532 13146 14450 13710 6 4170 100 8630 10 1 5530000 778 14.99 2.74 12 0.96 938.00 5130.00 60700 20240822 -76.84 11970 20241115 17.46 15290 -8.04 20250108 12550 12.03 20250203 60700 -76.84 20240822 11970 17.46 20241115 5.88 N 464280 100 5 억 184780 N N 0 N 00 N
8 20250219 101336 57 100.00 KOSDAQ 제약 N N N N N 14120 200 2 1.44 585593660 41854 32.62 14180 14190 13830 18090 9750 13920 13991.34 3.34 0 -10588 14626 14272 13886 13532 13146 14450 13710 6 4170 100 8630 10 1 5530000 781 15.05 2.75 12 0.76 938.00 5130.00 60700 20240822 -76.74 11970 20241115 17.96 15290 -7.65 20250108 12550 12.51 20250203 60700 -76.74 20240822 11970 17.96 20241115 5.88 N 464280 100 5 억 184780 N N 0 N 00 N
9 20250219 091339 57 100.00 KOSDAQ 제약 N N N N N 13890 -30 5 -0.22 152191660 10907 8.50 14180 14190 13860 18090 9750 13920 13953.58 3.34 0 -7568 14626 14272 13886 13532 13146 14450 13710 6 4170 100 8630 10 1 5530000 768 14.81 2.71 12 0.20 938.00 5130.00 60700 20240822 -77.12 11970 20241115 16.04 15290 -9.16 20250108 12550 10.68 20250203 60700 -77.12 20240822 11970 16.04 20241115 5.88 N 464280 100 5 억 184780 N N 0 N 00 N
10 20250218 161331 57 100.00 KOSDAQ 제약 N N N N N 13920 170 2 1.24 1784536830 128201 172.83 13750 14240 13500 17870 9630 13750 13919.84 2.92 0 17364 14263 14006 13653 13396 13043 14135 13525 6 4120 100 8520 10 1 5530000 770 14.84 2.71 12 2.32 938.00 5130.00 60700 20240822 -77.07 11970 20241115 16.29 15290 -8.96 20250108 12550 10.92 20250203 60700 -77.07 20240822 11970 16.29 20241115 5.87 N 464280 100 5 억 161643 N N 0 N 00 N
11 20250218 151332 57 100.00 KOSDAQ 제약 N N N N N 13840 90 2 0.65 1663702270 119484 161.08 13750 14240 13500 17870 9630 13750 13924.06 2.92 0 13736 14263 14006 13653 13396 13043 14135 13525 6 4120 100 8520 10 1 5530000 765 14.75 2.70 12 2.16 938.00 5130.00 60700 20240822 -77.20 11970 20241115 15.62 15290 -9.48 20250108 12550 10.28 20250203 60700 -77.20 20240822 11970 15.62 20241115 5.87 N 464280 100 5 억 161643 N N 0 N 00 N
12 20250218 141334 57 100.00 KOSDAQ 제약 N N N N N 13910 160 2 1.16 1396509960 100228 135.12 13750 14240 13500 17870 9630 13750 13933.34 2.92 0 3799 14263 14006 13653 13396 13043 14135 13525 6 4120 100 8520 10 1 5530000 769 14.83 2.71 12 1.81 938.00 5130.00 60700 20240822 -77.08 11970 20241115 16.21 15290 -9.03 20250108 12550 10.84 20250203 60700 -77.08 20240822 11970 16.21 20241115 5.87 N 464280 100 5 억 161643 N N 0 N 00 N