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
023910/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
20250219,160346,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25900,150,2,0.58,111142000,4294,188.58,25750,26000,25750,33450,18050,25750,25883.09,17.41,0,246,26050,25900,25800,25650,25550,25850,25600,30,7700,500,19570,50,1,6000000,1554,5.47,0.62,12,0.07,4738.00,41899.00,29650,20240219,-12.65,23750,20241114,9.05,26500,-2.26,20250106,25200,2.78,20250203,29650,-12.65,20240219,23750,9.05,20241114,0.22,N,023910,500,30 억,,1044411,N,N,3,N,00,N
20250219,150348,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25900,150,2,0.58,94643050,3657,160.61,25750,26000,25750,33450,18050,25750,25879.97,17.41,0,351,26050,25900,25800,25650,25550,25850,25600,30,7700,500,19570,50,1,6000000,1554,5.47,0.62,12,0.06,4738.00,41899.00,29650,20240219,-12.65,23750,20241114,9.05,26500,-2.26,20250106,25200,2.78,20250203,29650,-12.65,20240219,23750,9.05,20241114,0.22,N,023910,500,30 억,,1044411,N,N,0,N,00,N
20250219,140345,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25900,150,2,0.58,64743300,2502,109.88,25750,26000,25750,33450,18050,25750,25876.62,17.41,0,381,26050,25900,25800,25650,25550,25850,25600,30,7700,500,19570,50,1,6000000,1554,5.47,0.62,12,0.04,4738.00,41899.00,29650,20240219,-12.65,23750,20241114,9.05,26500,-2.26,20250106,25200,2.78,20250203,29650,-12.65,20240219,23750,9.05,20241114,0.22,N,023910,500,30 억,,1044411,N,N,0,N,00,N
20250219,130346,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25900,150,2,0.58,34872450,1349,59.24,25750,25900,25750,33450,18050,25750,25850.59,17.41,0,116,26050,25900,25800,25650,25550,25850,25600,30,7700,500,19570,50,1,6000000,1554,5.47,0.62,12,0.02,4738.00,41899.00,29650,20240219,-12.65,23750,20241114,9.05,26500,-2.26,20250106,25200,2.78,20250203,29650,-12.65,20240219,23750,9.05,20241114,0.22,N,023910,500,30 억,,1044411,N,N,0,N,00,N
20250219,120346,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25850,100,2,0.39,22061950,854,37.51,25750,25900,25750,33450,18050,25750,25833.67,17.41,0,59,26050,25900,25800,25650,25550,25850,25600,30,7700,500,19570,50,1,6000000,1551,5.46,0.62,12,0.01,4738.00,41899.00,29650,20240219,-12.82,23750,20241114,8.84,26500,-2.45,20250106,25200,2.58,20250203,29650,-12.82,20240219,23750,8.84,20241114,0.22,N,023910,500,30 억,,1044411,N,N,0,N,00,N
20250219,110347,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25800,50,2,0.19,17178750,665,29.21,25750,25900,25750,33450,18050,25750,25832.71,17.41,0,59,26050,25900,25800,25650,25550,25850,25600,30,7700,500,19570,50,1,6000000,1548,5.45,0.62,12,0.01,4738.00,41899.00,29650,20240219,-12.98,23750,20241114,8.63,26500,-2.64,20250106,25200,2.38,20250203,29650,-12.98,20240219,23750,8.63,20241114,0.22,N,023910,500,30 억,,1044411,N,N,0,N,00,N
20250219,100346,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25850,100,2,0.39,10976300,425,18.66,25750,25900,25750,33450,18050,25750,25826.59,17.41,0,41,26050,25900,25800,25650,25550,25850,25600,30,7700,500,19570,50,1,6000000,1551,5.46,0.62,12,0.01,4738.00,41899.00,29650,20240219,-12.82,23750,20241114,8.84,26500,-2.45,20250106,25200,2.58,20250203,29650,-12.82,20240219,23750,8.84,20241114,0.22,N,023910,500,30 억,,1044411,N,N,0,N,00,N
20250219,090347,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25750,0,3,0.00,901250,35,1.54,25750,25750,25750,33450,18050,25750,25750.00,17.41,0,5,26050,25900,25800,25650,25550,25850,25600,30,7700,500,19570,50,1,6000000,1545,5.43,0.61,12,0.00,4738.00,41899.00,29650,20240219,-13.15,23750,20241114,8.42,26500,-2.83,20250106,25200,2.18,20250203,29650,-13.15,20240219,23750,8.42,20241114,0.22,N,023910,500,30 억,,1044411,N,N,0,N,00,N
20250218,160345,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25750,-50,5,-0.19,58688850,2277,26.68,25950,25950,25700,33500,18100,25800,25774.64,17.42,0,-150,26200,26000,25850,25650,25500,25925,25575,30,7700,500,19600,50,1,6000000,1545,5.43,0.61,12,0.04,4738.00,41899.00,29650,20240219,-13.15,23750,20241114,8.42,26500,-2.83,20250106,25200,2.18,20250203,29650,-13.15,20240219,23750,8.42,20241114,0.23,N,023910,500,30 억,,1044907,N,N,0,N,00,N
20250218,150346,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25800,0,3,0.00,51478000,1997,23.40,25950,25950,25700,33500,18100,25800,25777.67,17.42,0,-151,26200,26000,25850,25650,25500,25925,25575,30,7700,500,19600,50,1,6000000,1548,5.45,0.62,12,0.03,4738.00,41899.00,29650,20240219,-12.98,23750,20241114,8.63,26500,-2.64,20250106,25200,2.38,20250203,29650,-12.98,20240219,23750,8.63,20241114,0.23,N,023910,500,30 억,,1044907,N,N,0,N,00,N
20250218,140346,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25750,-50,5,-0.19,39931200,1549,18.15,25950,25950,25700,33500,18100,25800,25778.70,17.42,0,8,26200,26000,25850,25650,25500,25925,25575,30,7700,500,19600,50,1,6000000,1545,5.43,0.61,12,0.03,4738.00,41899.00,29650,20240219,-13.15,23750,20241114,8.42,26500,-2.83,20250106,25200,2.18,20250203,29650,-13.15,20240219,23750,8.42,20241114,0.23,N,023910,500,30 억,,1044907,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 160346 57 100.00 KOSDAQ 제약 N N N N N 25900 150 2 0.58 111142000 4294 188.58 25750 26000 25750 33450 18050 25750 25883.09 17.41 0 246 26050 25900 25800 25650 25550 25850 25600 30 7700 500 19570 50 1 6000000 1554 5.47 0.62 12 0.07 4738.00 41899.00 29650 20240219 -12.65 23750 20241114 9.05 26500 -2.26 20250106 25200 2.78 20250203 29650 -12.65 20240219 23750 9.05 20241114 0.22 N 023910 500 30 억 1044411 N N 3 N 00 N
3 20250219 150348 57 100.00 KOSDAQ 제약 N N N N N 25900 150 2 0.58 94643050 3657 160.61 25750 26000 25750 33450 18050 25750 25879.97 17.41 0 351 26050 25900 25800 25650 25550 25850 25600 30 7700 500 19570 50 1 6000000 1554 5.47 0.62 12 0.06 4738.00 41899.00 29650 20240219 -12.65 23750 20241114 9.05 26500 -2.26 20250106 25200 2.78 20250203 29650 -12.65 20240219 23750 9.05 20241114 0.22 N 023910 500 30 억 1044411 N N 0 N 00 N
4 20250219 140345 57 100.00 KOSDAQ 제약 N N N N N 25900 150 2 0.58 64743300 2502 109.88 25750 26000 25750 33450 18050 25750 25876.62 17.41 0 381 26050 25900 25800 25650 25550 25850 25600 30 7700 500 19570 50 1 6000000 1554 5.47 0.62 12 0.04 4738.00 41899.00 29650 20240219 -12.65 23750 20241114 9.05 26500 -2.26 20250106 25200 2.78 20250203 29650 -12.65 20240219 23750 9.05 20241114 0.22 N 023910 500 30 억 1044411 N N 0 N 00 N
5 20250219 130346 57 100.00 KOSDAQ 제약 N N N N N 25900 150 2 0.58 34872450 1349 59.24 25750 25900 25750 33450 18050 25750 25850.59 17.41 0 116 26050 25900 25800 25650 25550 25850 25600 30 7700 500 19570 50 1 6000000 1554 5.47 0.62 12 0.02 4738.00 41899.00 29650 20240219 -12.65 23750 20241114 9.05 26500 -2.26 20250106 25200 2.78 20250203 29650 -12.65 20240219 23750 9.05 20241114 0.22 N 023910 500 30 억 1044411 N N 0 N 00 N
6 20250219 120346 57 100.00 KOSDAQ 제약 N N N N N 25850 100 2 0.39 22061950 854 37.51 25750 25900 25750 33450 18050 25750 25833.67 17.41 0 59 26050 25900 25800 25650 25550 25850 25600 30 7700 500 19570 50 1 6000000 1551 5.46 0.62 12 0.01 4738.00 41899.00 29650 20240219 -12.82 23750 20241114 8.84 26500 -2.45 20250106 25200 2.58 20250203 29650 -12.82 20240219 23750 8.84 20241114 0.22 N 023910 500 30 억 1044411 N N 0 N 00 N
7 20250219 110347 57 100.00 KOSDAQ 제약 N N N N N 25800 50 2 0.19 17178750 665 29.21 25750 25900 25750 33450 18050 25750 25832.71 17.41 0 59 26050 25900 25800 25650 25550 25850 25600 30 7700 500 19570 50 1 6000000 1548 5.45 0.62 12 0.01 4738.00 41899.00 29650 20240219 -12.98 23750 20241114 8.63 26500 -2.64 20250106 25200 2.38 20250203 29650 -12.98 20240219 23750 8.63 20241114 0.22 N 023910 500 30 억 1044411 N N 0 N 00 N
8 20250219 100346 57 100.00 KOSDAQ 제약 N N N N N 25850 100 2 0.39 10976300 425 18.66 25750 25900 25750 33450 18050 25750 25826.59 17.41 0 41 26050 25900 25800 25650 25550 25850 25600 30 7700 500 19570 50 1 6000000 1551 5.46 0.62 12 0.01 4738.00 41899.00 29650 20240219 -12.82 23750 20241114 8.84 26500 -2.45 20250106 25200 2.58 20250203 29650 -12.82 20240219 23750 8.84 20241114 0.22 N 023910 500 30 억 1044411 N N 0 N 00 N
9 20250219 090347 57 100.00 KOSDAQ 제약 N N N N N 25750 0 3 0.00 901250 35 1.54 25750 25750 25750 33450 18050 25750 25750.00 17.41 0 5 26050 25900 25800 25650 25550 25850 25600 30 7700 500 19570 50 1 6000000 1545 5.43 0.61 12 0.00 4738.00 41899.00 29650 20240219 -13.15 23750 20241114 8.42 26500 -2.83 20250106 25200 2.18 20250203 29650 -13.15 20240219 23750 8.42 20241114 0.22 N 023910 500 30 억 1044411 N N 0 N 00 N
10 20250218 160345 57 100.00 KOSDAQ 제약 N N N N N 25750 -50 5 -0.19 58688850 2277 26.68 25950 25950 25700 33500 18100 25800 25774.64 17.42 0 -150 26200 26000 25850 25650 25500 25925 25575 30 7700 500 19600 50 1 6000000 1545 5.43 0.61 12 0.04 4738.00 41899.00 29650 20240219 -13.15 23750 20241114 8.42 26500 -2.83 20250106 25200 2.18 20250203 29650 -13.15 20240219 23750 8.42 20241114 0.23 N 023910 500 30 억 1044907 N N 0 N 00 N
11 20250218 150346 57 100.00 KOSDAQ 제약 N N N N N 25800 0 3 0.00 51478000 1997 23.40 25950 25950 25700 33500 18100 25800 25777.67 17.42 0 -151 26200 26000 25850 25650 25500 25925 25575 30 7700 500 19600 50 1 6000000 1548 5.45 0.62 12 0.03 4738.00 41899.00 29650 20240219 -12.98 23750 20241114 8.63 26500 -2.64 20250106 25200 2.38 20250203 29650 -12.98 20240219 23750 8.63 20241114 0.23 N 023910 500 30 억 1044907 N N 0 N 00 N
12 20250218 140346 57 100.00 KOSDAQ 제약 N N N N N 25750 -50 5 -0.19 39931200 1549 18.15 25950 25950 25700 33500 18100 25800 25778.70 17.42 0 8 26200 26000 25850 25650 25500 25925 25575 30 7700 500 19600 50 1 6000000 1545 5.43 0.61 12 0.03 4738.00 41899.00 29650 20240219 -13.15 23750 20241114 8.42 26500 -2.83 20250106 25200 2.18 20250203 29650 -13.15 20240219 23750 8.42 20241114 0.23 N 023910 500 30 억 1044907 N N 0 N 00 N