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
009300/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
20250219,160239,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16110,60,2,0.37,248198770,15434,195.10,16050,16190,15970,20850,11240,16050,16081.24,2.30,0,-723,16470,16260,16120,15910,15770,16190,15840,64,4800,1000,9950,10,1,6370000,1026,4.80,0.51,12,0.24,3355.00,31708.00,37950,20240718,-57.55,15400,20250203,4.61,18100,-10.99,20250110,15400,4.61,20250203,37950,-57.55,20240718,15400,4.61,20250203,1.92,N,009300,1000,63 억,,146533,N,N,0,N,00,N
20250219,150241,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16120,70,2,0.44,230592600,14341,181.28,16050,16190,15970,20850,11240,16050,16079.26,2.30,0,-102,16470,16260,16120,15910,15770,16190,15840,64,4800,1000,9950,10,1,6370000,1027,4.80,0.51,12,0.23,3355.00,31708.00,37950,20240718,-57.52,15400,20250203,4.68,18100,-10.94,20250110,15400,4.68,20250203,37950,-57.52,20240718,15400,4.68,20250203,1.92,N,009300,1000,63 억,,146533,N,N,0,N,00,N
20250219,140240,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16100,50,2,0.31,160405800,9983,126.19,16050,16190,15970,20850,11240,16050,16067.90,2.30,0,1119,16470,16260,16120,15910,15770,16190,15840,64,4800,1000,9950,10,1,6370000,1026,4.80,0.51,12,0.16,3355.00,31708.00,37950,20240718,-57.58,15400,20250203,4.55,18100,-11.05,20250110,15400,4.55,20250203,37950,-57.58,20240718,15400,4.55,20250203,1.92,N,009300,1000,63 억,,146533,N,N,0,N,00,N
20250219,130240,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16160,110,2,0.69,139971770,8716,110.18,16050,16190,15970,20850,11240,16050,16059.18,2.30,0,864,16470,16260,16120,15910,15770,16190,15840,64,4800,1000,9950,10,1,6370000,1029,4.82,0.51,12,0.14,3355.00,31708.00,37950,20240718,-57.42,15400,20250203,4.94,18100,-10.72,20250110,15400,4.94,20250203,37950,-57.42,20240718,15400,4.94,20250203,1.92,N,009300,1000,63 억,,146533,N,N,0,N,00,N
20250219,120240,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16140,90,2,0.56,126229350,7864,99.41,16050,16190,15970,20850,11240,16050,16051.55,2.30,0,609,16470,16260,16120,15910,15770,16190,15840,64,4800,1000,9950,10,1,6370000,1028,4.81,0.51,12,0.12,3355.00,31708.00,37950,20240718,-57.47,15400,20250203,4.81,18100,-10.83,20250110,15400,4.81,20250203,37950,-57.47,20240718,15400,4.81,20250203,1.92,N,009300,1000,63 억,,146533,N,N,0,N,00,N
20250219,110240,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16090,40,2,0.25,103382070,6444,81.46,16050,16190,15970,20850,11240,16050,16043.15,2.30,0,633,16470,16260,16120,15910,15770,16190,15840,64,4800,1000,9950,10,1,6370000,1025,4.80,0.51,12,0.10,3355.00,31708.00,37950,20240718,-57.60,15400,20250203,4.48,18100,-11.10,20250110,15400,4.48,20250203,37950,-57.60,20240718,15400,4.48,20250203,1.92,N,009300,1000,63 억,,146533,N,N,0,N,00,N
20250219,100240,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16130,80,2,0.50,54802990,3425,43.29,16050,16190,15970,20850,11240,16050,16000.87,2.30,0,1289,16470,16260,16120,15910,15770,16190,15840,64,4800,1000,9950,10,1,6370000,1027,4.81,0.51,12,0.05,3355.00,31708.00,37950,20240718,-57.50,15400,20250203,4.74,18100,-10.88,20250110,15400,4.74,20250203,37950,-57.50,20240718,15400,4.74,20250203,1.92,N,009300,1000,63 억,,146533,N,N,0,N,00,N
20250219,090241,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16040,-10,5,-0.06,755670,47,0.59,16050,16190,16040,20850,11240,16050,16078.09,2.30,0,-33,16470,16260,16120,15910,15770,16190,15840,64,4800,1000,9950,10,1,6370000,1022,4.78,0.51,12,0.00,3355.00,31708.00,37950,20240718,-57.73,15400,20250203,4.16,18100,-11.38,20250110,15400,4.16,20250203,37950,-57.73,20240718,15400,4.16,20250203,1.92,N,009300,1000,63 억,,146533,N,N,0,N,00,N
20250218,160240,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16050,-130,5,-0.80,124988200,7785,74.91,16330,16330,15980,21000,11330,16180,16055.00,2.32,0,-1317,16453,16316,16113,15976,15773,16385,16045,64,4820,1000,10030,10,1,6370000,1022,4.78,0.51,12,0.12,3355.00,31708.00,37950,20240718,-57.71,15400,20250203,4.22,18100,-11.33,20250110,15400,4.22,20250203,37950,-57.71,20240718,15400,4.22,20250203,1.92,N,009300,1000,63 억,,147848,N,N,0,N,00,N
20250218,150240,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16100,-80,5,-0.49,120509150,7506,72.22,16330,16330,15980,21000,11330,16180,16055.04,2.32,0,-1131,16453,16316,16113,15976,15773,16385,16045,64,4820,1000,10030,10,1,6370000,1026,4.80,0.51,12,0.12,3355.00,31708.00,37950,20240718,-57.58,15400,20250203,4.55,18100,-11.05,20250110,15400,4.55,20250203,37950,-57.58,20240718,15400,4.55,20250203,1.92,N,009300,1000,63 억,,147848,N,N,0,N,00,N
20250218,140240,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16040,-140,5,-0.87,102616240,6392,61.50,16330,16330,15980,21000,11330,16180,16053.85,2.32,0,-976,16453,16316,16113,15976,15773,16385,16045,64,4820,1000,10030,10,1,6370000,1022,4.78,0.51,12,0.10,3355.00,31708.00,37950,20240718,-57.73,15400,20250203,4.16,18100,-11.38,20250110,15400,4.16,20250203,37950,-57.73,20240718,15400,4.16,20250203,1.92,N,009300,1000,63 억,,147848,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 160239 55 60.00 KOSDAQ 제약 N N N Y 60 N 16110 60 2 0.37 248198770 15434 195.10 16050 16190 15970 20850 11240 16050 16081.24 2.30 0 -723 16470 16260 16120 15910 15770 16190 15840 64 4800 1000 9950 10 1 6370000 1026 4.80 0.51 12 0.24 3355.00 31708.00 37950 20240718 -57.55 15400 20250203 4.61 18100 -10.99 20250110 15400 4.61 20250203 37950 -57.55 20240718 15400 4.61 20250203 1.92 N 009300 1000 63 억 146533 N N 0 N 00 N
3 20250219 150241 55 60.00 KOSDAQ 제약 N N N Y 60 N 16120 70 2 0.44 230592600 14341 181.28 16050 16190 15970 20850 11240 16050 16079.26 2.30 0 -102 16470 16260 16120 15910 15770 16190 15840 64 4800 1000 9950 10 1 6370000 1027 4.80 0.51 12 0.23 3355.00 31708.00 37950 20240718 -57.52 15400 20250203 4.68 18100 -10.94 20250110 15400 4.68 20250203 37950 -57.52 20240718 15400 4.68 20250203 1.92 N 009300 1000 63 억 146533 N N 0 N 00 N
4 20250219 140240 55 60.00 KOSDAQ 제약 N N N Y 60 N 16100 50 2 0.31 160405800 9983 126.19 16050 16190 15970 20850 11240 16050 16067.90 2.30 0 1119 16470 16260 16120 15910 15770 16190 15840 64 4800 1000 9950 10 1 6370000 1026 4.80 0.51 12 0.16 3355.00 31708.00 37950 20240718 -57.58 15400 20250203 4.55 18100 -11.05 20250110 15400 4.55 20250203 37950 -57.58 20240718 15400 4.55 20250203 1.92 N 009300 1000 63 억 146533 N N 0 N 00 N
5 20250219 130240 55 60.00 KOSDAQ 제약 N N N Y 60 N 16160 110 2 0.69 139971770 8716 110.18 16050 16190 15970 20850 11240 16050 16059.18 2.30 0 864 16470 16260 16120 15910 15770 16190 15840 64 4800 1000 9950 10 1 6370000 1029 4.82 0.51 12 0.14 3355.00 31708.00 37950 20240718 -57.42 15400 20250203 4.94 18100 -10.72 20250110 15400 4.94 20250203 37950 -57.42 20240718 15400 4.94 20250203 1.92 N 009300 1000 63 억 146533 N N 0 N 00 N
6 20250219 120240 55 60.00 KOSDAQ 제약 N N N Y 60 N 16140 90 2 0.56 126229350 7864 99.41 16050 16190 15970 20850 11240 16050 16051.55 2.30 0 609 16470 16260 16120 15910 15770 16190 15840 64 4800 1000 9950 10 1 6370000 1028 4.81 0.51 12 0.12 3355.00 31708.00 37950 20240718 -57.47 15400 20250203 4.81 18100 -10.83 20250110 15400 4.81 20250203 37950 -57.47 20240718 15400 4.81 20250203 1.92 N 009300 1000 63 억 146533 N N 0 N 00 N
7 20250219 110240 55 60.00 KOSDAQ 제약 N N N Y 60 N 16090 40 2 0.25 103382070 6444 81.46 16050 16190 15970 20850 11240 16050 16043.15 2.30 0 633 16470 16260 16120 15910 15770 16190 15840 64 4800 1000 9950 10 1 6370000 1025 4.80 0.51 12 0.10 3355.00 31708.00 37950 20240718 -57.60 15400 20250203 4.48 18100 -11.10 20250110 15400 4.48 20250203 37950 -57.60 20240718 15400 4.48 20250203 1.92 N 009300 1000 63 억 146533 N N 0 N 00 N
8 20250219 100240 55 60.00 KOSDAQ 제약 N N N Y 60 N 16130 80 2 0.50 54802990 3425 43.29 16050 16190 15970 20850 11240 16050 16000.87 2.30 0 1289 16470 16260 16120 15910 15770 16190 15840 64 4800 1000 9950 10 1 6370000 1027 4.81 0.51 12 0.05 3355.00 31708.00 37950 20240718 -57.50 15400 20250203 4.74 18100 -10.88 20250110 15400 4.74 20250203 37950 -57.50 20240718 15400 4.74 20250203 1.92 N 009300 1000 63 억 146533 N N 0 N 00 N
9 20250219 090241 55 60.00 KOSDAQ 제약 N N N Y 60 N 16040 -10 5 -0.06 755670 47 0.59 16050 16190 16040 20850 11240 16050 16078.09 2.30 0 -33 16470 16260 16120 15910 15770 16190 15840 64 4800 1000 9950 10 1 6370000 1022 4.78 0.51 12 0.00 3355.00 31708.00 37950 20240718 -57.73 15400 20250203 4.16 18100 -11.38 20250110 15400 4.16 20250203 37950 -57.73 20240718 15400 4.16 20250203 1.92 N 009300 1000 63 억 146533 N N 0 N 00 N
10 20250218 160240 55 60.00 KOSDAQ 제약 N N N Y 60 N 16050 -130 5 -0.80 124988200 7785 74.91 16330 16330 15980 21000 11330 16180 16055.00 2.32 0 -1317 16453 16316 16113 15976 15773 16385 16045 64 4820 1000 10030 10 1 6370000 1022 4.78 0.51 12 0.12 3355.00 31708.00 37950 20240718 -57.71 15400 20250203 4.22 18100 -11.33 20250110 15400 4.22 20250203 37950 -57.71 20240718 15400 4.22 20250203 1.92 N 009300 1000 63 억 147848 N N 0 N 00 N
11 20250218 150240 55 60.00 KOSDAQ 제약 N N N Y 60 N 16100 -80 5 -0.49 120509150 7506 72.22 16330 16330 15980 21000 11330 16180 16055.04 2.32 0 -1131 16453 16316 16113 15976 15773 16385 16045 64 4820 1000 10030 10 1 6370000 1026 4.80 0.51 12 0.12 3355.00 31708.00 37950 20240718 -57.58 15400 20250203 4.55 18100 -11.05 20250110 15400 4.55 20250203 37950 -57.58 20240718 15400 4.55 20250203 1.92 N 009300 1000 63 억 147848 N N 0 N 00 N
12 20250218 140240 55 60.00 KOSDAQ 제약 N N N Y 60 N 16040 -140 5 -0.87 102616240 6392 61.50 16330 16330 15980 21000 11330 16180 16053.85 2.32 0 -976 16453 16316 16113 15976 15773 16385 16045 64 4820 1000 10030 10 1 6370000 1022 4.78 0.51 12 0.10 3355.00 31708.00 37950 20240718 -57.73 15400 20250203 4.16 18100 -11.38 20250110 15400 4.16 20250203 37950 -57.73 20240718 15400 4.16 20250203 1.92 N 009300 1000 63 억 147848 N N 0 N 00 N