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
032300/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
20250219,160411,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16880,170,2,1.02,682143870,40686,33.05,16730,16940,16580,21700,11700,16710,16766.03,1.13,0,5516,17783,17246,16583,16046,15383,17515,16315,55,4990,500,12030,10,1,10906701,1841,2110.00,2.68,12,0.37,8.00,6288.00,24650,20241018,-31.52,13720,20241210,23.03,17120,-1.40,20250218,15000,12.53,20250203,24650,-31.52,20241018,13720,23.03,20241210,2.87,N,032300,500,54 억,,123640,N,N,0,N,00,N
20250219,150412,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16870,160,2,0.96,660869650,39426,32.03,16730,16940,16580,21700,11700,16710,16762.28,1.13,0,5482,17783,17246,16583,16046,15383,17515,16315,55,4990,500,12030,10,1,10906701,1840,2108.75,2.68,12,0.36,8.00,6288.00,24650,20241018,-31.56,13720,20241210,22.96,17120,-1.46,20250218,15000,12.47,20250203,24650,-31.56,20241018,13720,22.96,20241210,2.87,N,032300,500,54 억,,123640,N,N,0,N,00,N
20250219,140409,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16860,150,2,0.90,507190570,30318,24.63,16730,16860,16580,21700,11700,16710,16729.02,1.13,0,1217,17783,17246,16583,16046,15383,17515,16315,55,4990,500,12030,10,1,10906701,1839,2107.50,2.68,12,0.28,8.00,6288.00,24650,20241018,-31.60,13720,20241210,22.89,17120,-1.52,20250218,15000,12.40,20250203,24650,-31.60,20241018,13720,22.89,20241210,2.87,N,032300,500,54 억,,123640,N,N,0,N,00,N
20250219,130410,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16680,-30,5,-0.18,367589630,22001,17.87,16730,16850,16580,21700,11700,16710,16707.86,1.13,0,-2250,17783,17246,16583,16046,15383,17515,16315,55,4990,500,12030,10,1,10906701,1819,2085.00,2.65,12,0.20,8.00,6288.00,24650,20241018,-32.33,13720,20241210,21.57,17120,-2.57,20250218,15000,11.20,20250203,24650,-32.33,20241018,13720,21.57,20241210,2.87,N,032300,500,54 억,,123640,N,N,0,N,00,N
20250219,120410,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16770,60,2,0.36,341296080,20427,16.59,16730,16850,16580,21700,11700,16710,16708.09,1.13,0,-1905,17783,17246,16583,16046,15383,17515,16315,55,4990,500,12030,10,1,10906701,1829,2096.25,2.67,12,0.19,8.00,6288.00,24650,20241018,-31.97,13720,20241210,22.23,17120,-2.04,20250218,15000,11.80,20250203,24650,-31.97,20241018,13720,22.23,20241210,2.87,N,032300,500,54 억,,123640,N,N,0,N,00,N
20250219,110411,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16700,-10,5,-0.06,302057370,18082,14.69,16730,16850,16580,21700,11700,16710,16704.87,1.13,0,-2791,17783,17246,16583,16046,15383,17515,16315,55,4990,500,12030,10,1,10906701,1821,2087.50,2.66,12,0.17,8.00,6288.00,24650,20241018,-32.25,13720,20241210,21.72,17120,-2.45,20250218,15000,11.33,20250203,24650,-32.25,20241018,13720,21.72,20241210,2.87,N,032300,500,54 억,,123640,N,N,0,N,00,N
20250219,100410,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16700,-10,5,-0.06,194807470,11684,9.49,16730,16800,16580,21700,11700,16710,16673.01,1.13,0,-3902,17783,17246,16583,16046,15383,17515,16315,55,4990,500,12030,10,1,10906701,1821,2087.50,2.66,12,0.11,8.00,6288.00,24650,20241018,-32.25,13720,20241210,21.72,17120,-2.45,20250218,15000,11.33,20250203,24650,-32.25,20241018,13720,21.72,20241210,2.87,N,032300,500,54 억,,123640,N,N,0,N,00,N
20250219,090411,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16800,90,2,0.54,39656020,2375,1.93,16730,16800,16640,21700,11700,16710,16697.27,1.13,0,-1516,17783,17246,16583,16046,15383,17515,16315,55,4990,500,12030,10,1,10906701,1832,2100.00,2.67,12,0.02,8.00,6288.00,24650,20241018,-31.85,13720,20241210,22.45,17120,-1.87,20250218,15000,12.00,20250203,24650,-31.85,20241018,13720,22.45,20241210,2.87,N,032300,500,54 억,,123640,N,N,0,N,00,N
20250218,160410,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16710,570,2,3.53,2051532120,122910,361.23,15920,17120,15920,20950,11300,16140,16691.33,0.88,0,27304,16413,16276,16003,15866,15593,16345,15935,55,4810,500,11620,10,1,10906701,1823,2088.75,2.66,12,1.13,8.00,6288.00,24650,20241018,-32.21,13720,20241210,21.79,17120,-2.39,20250218,15000,11.40,20250203,24650,-32.21,20241018,13720,21.79,20241210,2.90,N,032300,500,54 억,,96282,N,N,0,N,00,N
20250218,150411,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16730,590,2,3.66,1980354730,118652,348.72,15920,17120,15920,20950,11300,16140,16690.45,0.88,0,26735,16413,16276,16003,15866,15593,16345,15935,55,4810,500,11620,10,1,10906701,1825,2091.25,2.66,12,1.09,8.00,6288.00,24650,20241018,-32.13,13720,20241210,21.94,17120,-2.28,20250218,15000,11.53,20250203,24650,-32.13,20241018,13720,21.94,20241210,2.90,N,032300,500,54 억,,96282,N,N,0,N,00,N
20250218,140410,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16830,690,2,4.28,1681334030,100818,296.31,15920,17120,15920,20950,11300,16140,16676.92,0.88,0,23251,16413,16276,16003,15866,15593,16345,15935,55,4810,500,11620,10,1,10906701,1836,2103.75,2.68,12,0.92,8.00,6288.00,24650,20241018,-31.72,13720,20241210,22.67,17120,-1.69,20250218,15000,12.20,20250203,24650,-31.72,20241018,13720,22.67,20241210,2.90,N,032300,500,54 억,,96282,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 160411 55 60.00 KOSDAQ 제약 N N N Y 60 N 16880 170 2 1.02 682143870 40686 33.05 16730 16940 16580 21700 11700 16710 16766.03 1.13 0 5516 17783 17246 16583 16046 15383 17515 16315 55 4990 500 12030 10 1 10906701 1841 2110.00 2.68 12 0.37 8.00 6288.00 24650 20241018 -31.52 13720 20241210 23.03 17120 -1.40 20250218 15000 12.53 20250203 24650 -31.52 20241018 13720 23.03 20241210 2.87 N 032300 500 54 억 123640 N N 0 N 00 N
3 20250219 150412 55 60.00 KOSDAQ 제약 N N N Y 60 N 16870 160 2 0.96 660869650 39426 32.03 16730 16940 16580 21700 11700 16710 16762.28 1.13 0 5482 17783 17246 16583 16046 15383 17515 16315 55 4990 500 12030 10 1 10906701 1840 2108.75 2.68 12 0.36 8.00 6288.00 24650 20241018 -31.56 13720 20241210 22.96 17120 -1.46 20250218 15000 12.47 20250203 24650 -31.56 20241018 13720 22.96 20241210 2.87 N 032300 500 54 억 123640 N N 0 N 00 N
4 20250219 140409 55 60.00 KOSDAQ 제약 N N N Y 60 N 16860 150 2 0.90 507190570 30318 24.63 16730 16860 16580 21700 11700 16710 16729.02 1.13 0 1217 17783 17246 16583 16046 15383 17515 16315 55 4990 500 12030 10 1 10906701 1839 2107.50 2.68 12 0.28 8.00 6288.00 24650 20241018 -31.60 13720 20241210 22.89 17120 -1.52 20250218 15000 12.40 20250203 24650 -31.60 20241018 13720 22.89 20241210 2.87 N 032300 500 54 억 123640 N N 0 N 00 N
5 20250219 130410 55 60.00 KOSDAQ 제약 N N N Y 60 N 16680 -30 5 -0.18 367589630 22001 17.87 16730 16850 16580 21700 11700 16710 16707.86 1.13 0 -2250 17783 17246 16583 16046 15383 17515 16315 55 4990 500 12030 10 1 10906701 1819 2085.00 2.65 12 0.20 8.00 6288.00 24650 20241018 -32.33 13720 20241210 21.57 17120 -2.57 20250218 15000 11.20 20250203 24650 -32.33 20241018 13720 21.57 20241210 2.87 N 032300 500 54 억 123640 N N 0 N 00 N
6 20250219 120410 55 60.00 KOSDAQ 제약 N N N Y 60 N 16770 60 2 0.36 341296080 20427 16.59 16730 16850 16580 21700 11700 16710 16708.09 1.13 0 -1905 17783 17246 16583 16046 15383 17515 16315 55 4990 500 12030 10 1 10906701 1829 2096.25 2.67 12 0.19 8.00 6288.00 24650 20241018 -31.97 13720 20241210 22.23 17120 -2.04 20250218 15000 11.80 20250203 24650 -31.97 20241018 13720 22.23 20241210 2.87 N 032300 500 54 억 123640 N N 0 N 00 N
7 20250219 110411 55 60.00 KOSDAQ 제약 N N N Y 60 N 16700 -10 5 -0.06 302057370 18082 14.69 16730 16850 16580 21700 11700 16710 16704.87 1.13 0 -2791 17783 17246 16583 16046 15383 17515 16315 55 4990 500 12030 10 1 10906701 1821 2087.50 2.66 12 0.17 8.00 6288.00 24650 20241018 -32.25 13720 20241210 21.72 17120 -2.45 20250218 15000 11.33 20250203 24650 -32.25 20241018 13720 21.72 20241210 2.87 N 032300 500 54 억 123640 N N 0 N 00 N
8 20250219 100410 55 60.00 KOSDAQ 제약 N N N Y 60 N 16700 -10 5 -0.06 194807470 11684 9.49 16730 16800 16580 21700 11700 16710 16673.01 1.13 0 -3902 17783 17246 16583 16046 15383 17515 16315 55 4990 500 12030 10 1 10906701 1821 2087.50 2.66 12 0.11 8.00 6288.00 24650 20241018 -32.25 13720 20241210 21.72 17120 -2.45 20250218 15000 11.33 20250203 24650 -32.25 20241018 13720 21.72 20241210 2.87 N 032300 500 54 억 123640 N N 0 N 00 N
9 20250219 090411 55 60.00 KOSDAQ 제약 N N N Y 60 N 16800 90 2 0.54 39656020 2375 1.93 16730 16800 16640 21700 11700 16710 16697.27 1.13 0 -1516 17783 17246 16583 16046 15383 17515 16315 55 4990 500 12030 10 1 10906701 1832 2100.00 2.67 12 0.02 8.00 6288.00 24650 20241018 -31.85 13720 20241210 22.45 17120 -1.87 20250218 15000 12.00 20250203 24650 -31.85 20241018 13720 22.45 20241210 2.87 N 032300 500 54 억 123640 N N 0 N 00 N
10 20250218 160410 55 60.00 KOSDAQ 제약 N N N Y 60 N 16710 570 2 3.53 2051532120 122910 361.23 15920 17120 15920 20950 11300 16140 16691.33 0.88 0 27304 16413 16276 16003 15866 15593 16345 15935 55 4810 500 11620 10 1 10906701 1823 2088.75 2.66 12 1.13 8.00 6288.00 24650 20241018 -32.21 13720 20241210 21.79 17120 -2.39 20250218 15000 11.40 20250203 24650 -32.21 20241018 13720 21.79 20241210 2.90 N 032300 500 54 억 96282 N N 0 N 00 N
11 20250218 150411 55 60.00 KOSDAQ 제약 N N N Y 60 N 16730 590 2 3.66 1980354730 118652 348.72 15920 17120 15920 20950 11300 16140 16690.45 0.88 0 26735 16413 16276 16003 15866 15593 16345 15935 55 4810 500 11620 10 1 10906701 1825 2091.25 2.66 12 1.09 8.00 6288.00 24650 20241018 -32.13 13720 20241210 21.94 17120 -2.28 20250218 15000 11.53 20250203 24650 -32.13 20241018 13720 21.94 20241210 2.90 N 032300 500 54 억 96282 N N 0 N 00 N
12 20250218 140410 55 60.00 KOSDAQ 제약 N N N Y 60 N 16830 690 2 4.28 1681334030 100818 296.31 15920 17120 15920 20950 11300 16140 16676.92 0.88 0 23251 16413 16276 16003 15866 15593 16345 15935 55 4810 500 11620 10 1 10906701 1836 2103.75 2.68 12 0.92 8.00 6288.00 24650 20241018 -31.72 13720 20241210 22.67 17120 -1.69 20250218 15000 12.20 20250203 24650 -31.72 20241018 13720 22.67 20241210 2.90 N 032300 500 54 억 96282 N N 0 N 00 N