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
012790/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
20250219,160305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6540,40,2,0.62,223387920,34396,163.66,6500,6540,6460,8450,4550,6500,6494.38,1.96,0,3092,6553,6526,6503,6476,6453,6515,6465,60,1950,500,4680,10,1,11986415,784,5.75,0.58,12,0.29,1138.00,11367.00,8430,20240627,-22.42,5920,20241209,10.47,7850,-16.69,20250117,6300,3.81,20250203,8430,-22.42,20240627,5920,10.47,20241209,3.46,N,012790,500,59 억,,235177,N,N,0,N,00,N
20250219,150306,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6520,20,2,0.31,212983750,32801,156.07,6500,6520,6460,8450,4550,6500,6493.21,1.96,0,2991,6553,6526,6503,6476,6453,6515,6465,60,1950,500,4680,10,1,11986415,782,5.73,0.57,12,0.27,1138.00,11367.00,8430,20240627,-22.66,5920,20241209,10.14,7850,-16.94,20250117,6300,3.49,20250203,8430,-22.66,20240627,5920,10.14,20241209,3.46,N,012790,500,59 억,,235177,N,N,0,N,00,N
20250219,140305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6520,20,2,0.31,197808310,30467,144.96,6500,6520,6460,8450,4550,6500,6492.54,1.96,0,2976,6553,6526,6503,6476,6453,6515,6465,60,1950,500,4680,10,1,11986415,782,5.73,0.57,12,0.25,1138.00,11367.00,8430,20240627,-22.66,5920,20241209,10.14,7850,-16.94,20250117,6300,3.49,20250203,8430,-22.66,20240627,5920,10.14,20241209,3.46,N,012790,500,59 억,,235177,N,N,0,N,00,N
20250219,130305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,-10,5,-0.15,186011340,28652,136.33,6500,6520,6460,8450,4550,6500,6492.09,1.96,0,2976,6553,6526,6503,6476,6453,6515,6465,60,1950,500,4680,10,1,11986415,778,5.70,0.57,12,0.24,1138.00,11367.00,8430,20240627,-23.01,5920,20241209,9.63,7850,-17.32,20250117,6300,3.02,20250203,8430,-23.01,20240627,5920,9.63,20241209,3.46,N,012790,500,59 억,,235177,N,N,0,N,00,N
20250219,120305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,0,3,0.00,127256360,19617,93.34,6500,6520,6460,8450,4550,6500,6487.04,1.96,0,2045,6553,6526,6503,6476,6453,6515,6465,60,1950,500,4680,10,1,11986415,779,5.71,0.57,12,0.16,1138.00,11367.00,8430,20240627,-22.89,5920,20241209,9.80,7850,-17.20,20250117,6300,3.17,20250203,8430,-22.89,20240627,5920,9.80,20241209,3.46,N,012790,500,59 억,,235177,N,N,0,N,00,N
20250219,110305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,10,2,0.15,97756330,15080,71.75,6500,6510,6460,8450,4550,6500,6482.52,1.96,0,504,6553,6526,6503,6476,6453,6515,6465,60,1950,500,4680,10,1,11986415,780,5.72,0.57,12,0.13,1138.00,11367.00,8430,20240627,-22.78,5920,20241209,9.97,7850,-17.07,20250117,6300,3.33,20250203,8430,-22.78,20240627,5920,9.97,20241209,3.46,N,012790,500,59 억,,235177,N,N,0,N,00,N
20250219,100305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6470,-30,5,-0.46,73996430,11416,54.32,6500,6510,6460,8450,4550,6500,6481.82,1.96,0,128,6553,6526,6503,6476,6453,6515,6465,60,1950,500,4680,10,1,11986415,776,5.69,0.57,12,0.10,1138.00,11367.00,8430,20240627,-23.25,5920,20241209,9.29,7850,-17.58,20250117,6300,2.70,20250203,8430,-23.25,20240627,5920,9.29,20241209,3.46,N,012790,500,59 억,,235177,N,N,0,N,00,N
20250219,090306,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,0,3,0.00,195000,30,0.14,6500,6500,6500,8450,4550,6500,6500.00,1.96,0,-4,6553,6526,6503,6476,6453,6515,6465,60,1950,500,4680,10,1,11986415,779,5.71,0.57,12,0.00,1138.00,11367.00,8430,20240627,-22.89,5920,20241209,9.80,7850,-17.20,20250117,6300,3.17,20250203,8430,-22.89,20240627,5920,9.80,20241209,3.46,N,012790,500,59 억,,235177,N,N,0,N,00,N
20250218,160304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,-20,5,-0.31,136254980,20956,74.58,6520,6530,6480,8470,4570,6520,6502.74,1.97,0,-581,6606,6562,6496,6452,6386,6585,6475,60,1950,500,4690,10,1,11986415,779,5.71,0.57,12,0.17,1138.00,11367.00,8430,20240627,-22.89,5920,20241209,9.80,7850,-17.20,20250117,6300,3.17,20250203,8430,-22.89,20240627,5920,9.80,20241209,3.53,N,012790,500,59 억,,235758,N,N,0,N,00,N
20250218,150305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,-10,5,-0.15,87082380,13391,47.66,6520,6530,6480,8470,4570,6520,6503.05,1.97,0,178,6606,6562,6496,6452,6386,6585,6475,60,1950,500,4690,10,1,11986415,780,5.72,0.57,12,0.11,1138.00,11367.00,8430,20240627,-22.78,5920,20241209,9.97,7850,-17.07,20250117,6300,3.33,20250203,8430,-22.78,20240627,5920,9.97,20241209,3.53,N,012790,500,59 억,,235758,N,N,0,N,00,N
20250218,140305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,-10,5,-0.15,78948230,12140,43.21,6520,6530,6480,8470,4570,6520,6503.15,1.97,0,424,6606,6562,6496,6452,6386,6585,6475,60,1950,500,4690,10,1,11986415,780,5.72,0.57,12,0.10,1138.00,11367.00,8430,20240627,-22.78,5920,20241209,9.97,7850,-17.07,20250117,6300,3.33,20250203,8430,-22.78,20240627,5920,9.97,20241209,3.53,N,012790,500,59 억,,235758,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 160305 57 100.00 KOSDAQ 제약 N N N N N 6540 40 2 0.62 223387920 34396 163.66 6500 6540 6460 8450 4550 6500 6494.38 1.96 0 3092 6553 6526 6503 6476 6453 6515 6465 60 1950 500 4680 10 1 11986415 784 5.75 0.58 12 0.29 1138.00 11367.00 8430 20240627 -22.42 5920 20241209 10.47 7850 -16.69 20250117 6300 3.81 20250203 8430 -22.42 20240627 5920 10.47 20241209 3.46 N 012790 500 59 억 235177 N N 0 N 00 N
3 20250219 150306 57 100.00 KOSDAQ 제약 N N N N N 6520 20 2 0.31 212983750 32801 156.07 6500 6520 6460 8450 4550 6500 6493.21 1.96 0 2991 6553 6526 6503 6476 6453 6515 6465 60 1950 500 4680 10 1 11986415 782 5.73 0.57 12 0.27 1138.00 11367.00 8430 20240627 -22.66 5920 20241209 10.14 7850 -16.94 20250117 6300 3.49 20250203 8430 -22.66 20240627 5920 10.14 20241209 3.46 N 012790 500 59 억 235177 N N 0 N 00 N
4 20250219 140305 57 100.00 KOSDAQ 제약 N N N N N 6520 20 2 0.31 197808310 30467 144.96 6500 6520 6460 8450 4550 6500 6492.54 1.96 0 2976 6553 6526 6503 6476 6453 6515 6465 60 1950 500 4680 10 1 11986415 782 5.73 0.57 12 0.25 1138.00 11367.00 8430 20240627 -22.66 5920 20241209 10.14 7850 -16.94 20250117 6300 3.49 20250203 8430 -22.66 20240627 5920 10.14 20241209 3.46 N 012790 500 59 억 235177 N N 0 N 00 N
5 20250219 130305 57 100.00 KOSDAQ 제약 N N N N N 6490 -10 5 -0.15 186011340 28652 136.33 6500 6520 6460 8450 4550 6500 6492.09 1.96 0 2976 6553 6526 6503 6476 6453 6515 6465 60 1950 500 4680 10 1 11986415 778 5.70 0.57 12 0.24 1138.00 11367.00 8430 20240627 -23.01 5920 20241209 9.63 7850 -17.32 20250117 6300 3.02 20250203 8430 -23.01 20240627 5920 9.63 20241209 3.46 N 012790 500 59 억 235177 N N 0 N 00 N
6 20250219 120305 57 100.00 KOSDAQ 제약 N N N N N 6500 0 3 0.00 127256360 19617 93.34 6500 6520 6460 8450 4550 6500 6487.04 1.96 0 2045 6553 6526 6503 6476 6453 6515 6465 60 1950 500 4680 10 1 11986415 779 5.71 0.57 12 0.16 1138.00 11367.00 8430 20240627 -22.89 5920 20241209 9.80 7850 -17.20 20250117 6300 3.17 20250203 8430 -22.89 20240627 5920 9.80 20241209 3.46 N 012790 500 59 억 235177 N N 0 N 00 N
7 20250219 110305 57 100.00 KOSDAQ 제약 N N N N N 6510 10 2 0.15 97756330 15080 71.75 6500 6510 6460 8450 4550 6500 6482.52 1.96 0 504 6553 6526 6503 6476 6453 6515 6465 60 1950 500 4680 10 1 11986415 780 5.72 0.57 12 0.13 1138.00 11367.00 8430 20240627 -22.78 5920 20241209 9.97 7850 -17.07 20250117 6300 3.33 20250203 8430 -22.78 20240627 5920 9.97 20241209 3.46 N 012790 500 59 억 235177 N N 0 N 00 N
8 20250219 100305 57 100.00 KOSDAQ 제약 N N N N N 6470 -30 5 -0.46 73996430 11416 54.32 6500 6510 6460 8450 4550 6500 6481.82 1.96 0 128 6553 6526 6503 6476 6453 6515 6465 60 1950 500 4680 10 1 11986415 776 5.69 0.57 12 0.10 1138.00 11367.00 8430 20240627 -23.25 5920 20241209 9.29 7850 -17.58 20250117 6300 2.70 20250203 8430 -23.25 20240627 5920 9.29 20241209 3.46 N 012790 500 59 억 235177 N N 0 N 00 N
9 20250219 090306 57 100.00 KOSDAQ 제약 N N N N N 6500 0 3 0.00 195000 30 0.14 6500 6500 6500 8450 4550 6500 6500.00 1.96 0 -4 6553 6526 6503 6476 6453 6515 6465 60 1950 500 4680 10 1 11986415 779 5.71 0.57 12 0.00 1138.00 11367.00 8430 20240627 -22.89 5920 20241209 9.80 7850 -17.20 20250117 6300 3.17 20250203 8430 -22.89 20240627 5920 9.80 20241209 3.46 N 012790 500 59 억 235177 N N 0 N 00 N
10 20250218 160304 57 100.00 KOSDAQ 제약 N N N N N 6500 -20 5 -0.31 136254980 20956 74.58 6520 6530 6480 8470 4570 6520 6502.74 1.97 0 -581 6606 6562 6496 6452 6386 6585 6475 60 1950 500 4690 10 1 11986415 779 5.71 0.57 12 0.17 1138.00 11367.00 8430 20240627 -22.89 5920 20241209 9.80 7850 -17.20 20250117 6300 3.17 20250203 8430 -22.89 20240627 5920 9.80 20241209 3.53 N 012790 500 59 억 235758 N N 0 N 00 N
11 20250218 150305 57 100.00 KOSDAQ 제약 N N N N N 6510 -10 5 -0.15 87082380 13391 47.66 6520 6530 6480 8470 4570 6520 6503.05 1.97 0 178 6606 6562 6496 6452 6386 6585 6475 60 1950 500 4690 10 1 11986415 780 5.72 0.57 12 0.11 1138.00 11367.00 8430 20240627 -22.78 5920 20241209 9.97 7850 -17.07 20250117 6300 3.33 20250203 8430 -22.78 20240627 5920 9.97 20241209 3.53 N 012790 500 59 억 235758 N N 0 N 00 N
12 20250218 140305 57 100.00 KOSDAQ 제약 N N N N N 6510 -10 5 -0.15 78948230 12140 43.21 6520 6530 6480 8470 4570 6520 6503.15 1.97 0 424 6606 6562 6496 6452 6386 6585 6475 60 1950 500 4690 10 1 11986415 780 5.72 0.57 12 0.10 1138.00 11367.00 8430 20240627 -22.78 5920 20241209 9.97 7850 -17.07 20250117 6300 3.33 20250203 8430 -22.78 20240627 5920 9.97 20241209 3.53 N 012790 500 59 억 235758 N N 0 N 00 N