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
011040/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
20250219,160252,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5860,10,2,0.17,122546200,20944,62.93,5850,5880,5820,7600,4100,5850,5851.14,1.19,0,107,5930,5890,5850,5810,5770,5870,5790,157,1750,500,4440,10,1,30768766,1803,-8.71,0.70,12,0.07,-673.00,8356.00,8280,20240612,-29.23,5560,20241209,5.40,6290,-6.84,20250106,5770,1.56,20250203,8280,-29.23,20240612,5560,5.40,20241209,0.94,N,011040,500,156 억,,365649,N,N,0,N,00,N
20250219,150255,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5850,0,3,0.00,115320370,19709,59.22,5850,5880,5820,7600,4100,5850,5851.15,1.19,0,-124,5930,5890,5850,5810,5770,5870,5790,157,1750,500,4440,10,1,30768766,1800,-8.69,0.70,12,0.06,-673.00,8356.00,8280,20240612,-29.35,5560,20241209,5.22,6290,-7.00,20250106,5770,1.39,20250203,8280,-29.35,20240612,5560,5.22,20241209,0.94,N,011040,500,156 억,,365649,N,N,0,N,00,N
20250219,140253,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5870,20,2,0.34,104812050,17916,53.84,5850,5880,5820,7600,4100,5850,5850.19,1.19,0,-123,5930,5890,5850,5810,5770,5870,5790,157,1750,500,4440,10,1,30768766,1806,-8.72,0.70,12,0.06,-673.00,8356.00,8280,20240612,-29.11,5560,20241209,5.58,6290,-6.68,20250106,5770,1.73,20250203,8280,-29.11,20240612,5560,5.58,20241209,0.94,N,011040,500,156 억,,365649,N,N,0,N,00,N
20250219,130253,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5880,30,2,0.51,89735770,15344,46.11,5850,5880,5820,7600,4100,5850,5848.26,1.19,0,217,5930,5890,5850,5810,5770,5870,5790,157,1750,500,4440,10,1,30768766,1809,-8.74,0.70,12,0.05,-673.00,8356.00,8280,20240612,-28.99,5560,20241209,5.76,6290,-6.52,20250106,5770,1.91,20250203,8280,-28.99,20240612,5560,5.76,20241209,0.94,N,011040,500,156 억,,365649,N,N,0,N,00,N
20250219,120253,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5860,10,2,0.17,76945870,13165,39.56,5850,5870,5820,7600,4100,5850,5844.73,1.19,0,72,5930,5890,5850,5810,5770,5870,5790,157,1750,500,4440,10,1,30768766,1803,-8.71,0.70,12,0.04,-673.00,8356.00,8280,20240612,-29.23,5560,20241209,5.40,6290,-6.84,20250106,5770,1.56,20250203,8280,-29.23,20240612,5560,5.40,20241209,0.94,N,011040,500,156 억,,365649,N,N,0,N,00,N
20250219,110253,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5850,0,3,0.00,47006980,8059,24.22,5850,5860,5820,7600,4100,5850,5832.86,1.19,0,111,5930,5890,5850,5810,5770,5870,5790,157,1750,500,4440,10,1,30768766,1800,-8.69,0.70,12,0.03,-673.00,8356.00,8280,20240612,-29.35,5560,20241209,5.22,6290,-7.00,20250106,5770,1.39,20250203,8280,-29.35,20240612,5560,5.22,20241209,0.94,N,011040,500,156 억,,365649,N,N,0,N,00,N
20250219,100253,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5850,0,3,0.00,33986310,5829,17.52,5850,5860,5820,7600,4100,5850,5830.56,1.19,0,229,5930,5890,5850,5810,5770,5870,5790,157,1750,500,4440,10,1,30768766,1800,-8.69,0.70,12,0.02,-673.00,8356.00,8280,20240612,-29.35,5560,20241209,5.22,6290,-7.00,20250106,5770,1.39,20250203,8280,-29.35,20240612,5560,5.22,20241209,0.94,N,011040,500,156 억,,365649,N,N,0,N,00,N
20250219,090254,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5860,10,2,0.17,40970,7,0.02,5850,5860,5850,7600,4100,5850,5852.86,1.19,0,0,5930,5890,5850,5810,5770,5870,5790,157,1750,500,4440,10,1,30768766,1803,-8.71,0.70,12,0.00,-673.00,8356.00,8280,20240612,-29.23,5560,20241209,5.40,6290,-6.84,20250106,5770,1.56,20250203,8280,-29.23,20240612,5560,5.40,20241209,0.94,N,011040,500,156 억,,365649,N,N,0,N,00,N
20250218,160252,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5850,-10,5,-0.17,193523970,33107,154.79,5860,5890,5810,7610,4110,5860,5845.41,1.17,0,5982,5920,5890,5850,5820,5780,5905,5835,157,1750,500,4450,10,1,30768766,1800,-8.69,0.70,12,0.11,-673.00,8356.00,8280,20240612,-29.35,5560,20241209,5.22,6290,-7.00,20250106,5770,1.39,20250203,8280,-29.35,20240612,5560,5.22,20241209,0.93,N,011040,500,156 억,,359668,N,N,0,N,00,N
20250218,150253,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5860,0,3,0.00,183325210,31363,146.64,5860,5890,5810,7610,4110,5860,5845.27,1.17,0,6537,5920,5890,5850,5820,5780,5905,5835,157,1750,500,4450,10,1,30768766,1803,-8.71,0.70,12,0.10,-673.00,8356.00,8280,20240612,-29.23,5560,20241209,5.40,6290,-6.84,20250106,5770,1.56,20250203,8280,-29.23,20240612,5560,5.40,20241209,0.93,N,011040,500,156 억,,359668,N,N,0,N,00,N
20250218,140253,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5870,10,2,0.17,165665770,28340,132.50,5860,5890,5810,7610,4110,5860,5845.65,1.17,0,6496,5920,5890,5850,5820,5780,5905,5835,157,1750,500,4450,10,1,30768766,1806,-8.72,0.70,12,0.09,-673.00,8356.00,8280,20240612,-29.11,5560,20241209,5.58,6290,-6.68,20250106,5770,1.73,20250203,8280,-29.11,20240612,5560,5.58,20241209,0.93,N,011040,500,156 억,,359668,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 160252 55 60.00 KOSDAQ 제약 N N N Y 60 N 5860 10 2 0.17 122546200 20944 62.93 5850 5880 5820 7600 4100 5850 5851.14 1.19 0 107 5930 5890 5850 5810 5770 5870 5790 157 1750 500 4440 10 1 30768766 1803 -8.71 0.70 12 0.07 -673.00 8356.00 8280 20240612 -29.23 5560 20241209 5.40 6290 -6.84 20250106 5770 1.56 20250203 8280 -29.23 20240612 5560 5.40 20241209 0.94 N 011040 500 156 억 365649 N N 0 N 00 N
3 20250219 150255 55 60.00 KOSDAQ 제약 N N N Y 60 N 5850 0 3 0.00 115320370 19709 59.22 5850 5880 5820 7600 4100 5850 5851.15 1.19 0 -124 5930 5890 5850 5810 5770 5870 5790 157 1750 500 4440 10 1 30768766 1800 -8.69 0.70 12 0.06 -673.00 8356.00 8280 20240612 -29.35 5560 20241209 5.22 6290 -7.00 20250106 5770 1.39 20250203 8280 -29.35 20240612 5560 5.22 20241209 0.94 N 011040 500 156 억 365649 N N 0 N 00 N
4 20250219 140253 55 60.00 KOSDAQ 제약 N N N Y 60 N 5870 20 2 0.34 104812050 17916 53.84 5850 5880 5820 7600 4100 5850 5850.19 1.19 0 -123 5930 5890 5850 5810 5770 5870 5790 157 1750 500 4440 10 1 30768766 1806 -8.72 0.70 12 0.06 -673.00 8356.00 8280 20240612 -29.11 5560 20241209 5.58 6290 -6.68 20250106 5770 1.73 20250203 8280 -29.11 20240612 5560 5.58 20241209 0.94 N 011040 500 156 억 365649 N N 0 N 00 N
5 20250219 130253 55 60.00 KOSDAQ 제약 N N N Y 60 N 5880 30 2 0.51 89735770 15344 46.11 5850 5880 5820 7600 4100 5850 5848.26 1.19 0 217 5930 5890 5850 5810 5770 5870 5790 157 1750 500 4440 10 1 30768766 1809 -8.74 0.70 12 0.05 -673.00 8356.00 8280 20240612 -28.99 5560 20241209 5.76 6290 -6.52 20250106 5770 1.91 20250203 8280 -28.99 20240612 5560 5.76 20241209 0.94 N 011040 500 156 억 365649 N N 0 N 00 N
6 20250219 120253 55 60.00 KOSDAQ 제약 N N N Y 60 N 5860 10 2 0.17 76945870 13165 39.56 5850 5870 5820 7600 4100 5850 5844.73 1.19 0 72 5930 5890 5850 5810 5770 5870 5790 157 1750 500 4440 10 1 30768766 1803 -8.71 0.70 12 0.04 -673.00 8356.00 8280 20240612 -29.23 5560 20241209 5.40 6290 -6.84 20250106 5770 1.56 20250203 8280 -29.23 20240612 5560 5.40 20241209 0.94 N 011040 500 156 억 365649 N N 0 N 00 N
7 20250219 110253 55 60.00 KOSDAQ 제약 N N N Y 60 N 5850 0 3 0.00 47006980 8059 24.22 5850 5860 5820 7600 4100 5850 5832.86 1.19 0 111 5930 5890 5850 5810 5770 5870 5790 157 1750 500 4440 10 1 30768766 1800 -8.69 0.70 12 0.03 -673.00 8356.00 8280 20240612 -29.35 5560 20241209 5.22 6290 -7.00 20250106 5770 1.39 20250203 8280 -29.35 20240612 5560 5.22 20241209 0.94 N 011040 500 156 억 365649 N N 0 N 00 N
8 20250219 100253 55 60.00 KOSDAQ 제약 N N N Y 60 N 5850 0 3 0.00 33986310 5829 17.52 5850 5860 5820 7600 4100 5850 5830.56 1.19 0 229 5930 5890 5850 5810 5770 5870 5790 157 1750 500 4440 10 1 30768766 1800 -8.69 0.70 12 0.02 -673.00 8356.00 8280 20240612 -29.35 5560 20241209 5.22 6290 -7.00 20250106 5770 1.39 20250203 8280 -29.35 20240612 5560 5.22 20241209 0.94 N 011040 500 156 억 365649 N N 0 N 00 N
9 20250219 090254 55 60.00 KOSDAQ 제약 N N N Y 60 N 5860 10 2 0.17 40970 7 0.02 5850 5860 5850 7600 4100 5850 5852.86 1.19 0 0 5930 5890 5850 5810 5770 5870 5790 157 1750 500 4440 10 1 30768766 1803 -8.71 0.70 12 0.00 -673.00 8356.00 8280 20240612 -29.23 5560 20241209 5.40 6290 -6.84 20250106 5770 1.56 20250203 8280 -29.23 20240612 5560 5.40 20241209 0.94 N 011040 500 156 억 365649 N N 0 N 00 N
10 20250218 160252 55 60.00 KOSDAQ 제약 N N N Y 60 N 5850 -10 5 -0.17 193523970 33107 154.79 5860 5890 5810 7610 4110 5860 5845.41 1.17 0 5982 5920 5890 5850 5820 5780 5905 5835 157 1750 500 4450 10 1 30768766 1800 -8.69 0.70 12 0.11 -673.00 8356.00 8280 20240612 -29.35 5560 20241209 5.22 6290 -7.00 20250106 5770 1.39 20250203 8280 -29.35 20240612 5560 5.22 20241209 0.93 N 011040 500 156 억 359668 N N 0 N 00 N
11 20250218 150253 55 60.00 KOSDAQ 제약 N N N Y 60 N 5860 0 3 0.00 183325210 31363 146.64 5860 5890 5810 7610 4110 5860 5845.27 1.17 0 6537 5920 5890 5850 5820 5780 5905 5835 157 1750 500 4450 10 1 30768766 1803 -8.71 0.70 12 0.10 -673.00 8356.00 8280 20240612 -29.23 5560 20241209 5.40 6290 -6.84 20250106 5770 1.56 20250203 8280 -29.23 20240612 5560 5.40 20241209 0.93 N 011040 500 156 억 359668 N N 0 N 00 N
12 20250218 140253 55 60.00 KOSDAQ 제약 N N N Y 60 N 5870 10 2 0.17 165665770 28340 132.50 5860 5890 5810 7610 4110 5860 5845.65 1.17 0 6496 5920 5890 5850 5820 5780 5905 5835 157 1750 500 4450 10 1 30768766 1806 -8.72 0.70 12 0.09 -673.00 8356.00 8280 20240612 -29.11 5560 20241209 5.58 6290 -6.68 20250106 5770 1.73 20250203 8280 -29.11 20240612 5560 5.58 20241209 0.93 N 011040 500 156 억 359668 N N 0 N 00 N