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
042520/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
20250219,160501,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8060,-60,5,-0.74,178015180,22290,113.63,8090,8110,7900,10550,5690,8120,7986.32,0.90,0,1244,8300,8210,8080,7990,7860,8255,8035,68,2430,500,5680,10,1,13526367,1090,-15.07,1.50,09,0.16,-535.00,5375.00,16600,20240319,-51.45,6500,20241115,24.00,9180,-12.20,20250103,7900,2.03,20250219,16600,-51.45,20240319,6500,24.00,20241115,0.10,N,042520,500,67 억,,121508,N,N,0,N,00,N
20250219,150503,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8040,-80,5,-0.99,168450650,21100,107.57,8090,8110,7900,10550,5690,8120,7983.44,0.90,0,1683,8300,8210,8080,7990,7860,8255,8035,68,2430,500,5680,10,1,13526367,1088,-15.03,1.50,09,0.16,-535.00,5375.00,16600,20240319,-51.57,6500,20241115,23.69,9180,-12.42,20250103,7900,1.77,20250219,16600,-51.57,20240319,6500,23.69,20241115,0.10,N,042520,500,67 억,,121508,N,N,0,N,00,N
20250219,140500,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8000,-120,5,-1.48,145024940,18162,92.59,8090,8110,7900,10550,5690,8120,7985.08,0.90,0,1245,8300,8210,8080,7990,7860,8255,8035,68,2430,500,5680,10,1,13526367,1082,-14.95,1.49,09,0.13,-535.00,5375.00,16600,20240319,-51.81,6500,20241115,23.08,9180,-12.85,20250103,7900,1.27,20250219,16600,-51.81,20240319,6500,23.08,20241115,0.10,N,042520,500,67 억,,121508,N,N,0,N,00,N
20250219,130501,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7970,-150,5,-1.85,130883720,16392,83.56,8090,8110,7900,10550,5690,8120,7984.61,0.90,0,2004,8300,8210,8080,7990,7860,8255,8035,68,2430,500,5680,10,1,13526367,1078,-14.90,1.48,09,0.12,-535.00,5375.00,16600,20240319,-51.99,6500,20241115,22.62,9180,-13.18,20250103,7900,0.89,20250219,16600,-51.99,20240319,6500,22.62,20241115,0.10,N,042520,500,67 억,,121508,N,N,0,N,00,N
20250219,120500,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8010,-110,5,-1.35,72402560,9047,46.12,8090,8110,7950,10550,5690,8120,8002.94,0.90,0,879,8300,8210,8080,7990,7860,8255,8035,68,2430,500,5680,10,1,13526367,1083,-14.97,1.49,09,0.07,-535.00,5375.00,16600,20240319,-51.75,6500,20241115,23.23,9180,-12.75,20250103,7900,1.39,20250217,16600,-51.75,20240319,6500,23.23,20241115,0.10,N,042520,500,67 억,,121508,N,N,0,N,00,N
20250219,110501,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8030,-90,5,-1.11,66778880,8346,42.55,8090,8110,7950,10550,5690,8120,8001.30,0.90,0,709,8300,8210,8080,7990,7860,8255,8035,68,2430,500,5680,10,1,13526367,1086,-15.01,1.49,09,0.06,-535.00,5375.00,16600,20240319,-51.63,6500,20241115,23.54,9180,-12.53,20250103,7900,1.65,20250217,16600,-51.63,20240319,6500,23.54,20241115,0.10,N,042520,500,67 억,,121508,N,N,0,N,00,N
20250219,100501,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8050,-70,5,-0.86,51889510,6481,33.04,8090,8110,7950,10550,5690,8120,8006.40,0.90,0,708,8300,8210,8080,7990,7860,8255,8035,68,2430,500,5680,10,1,13526367,1089,-15.05,1.50,09,0.05,-535.00,5375.00,16600,20240319,-51.51,6500,20241115,23.85,9180,-12.31,20250103,7900,1.90,20250217,16600,-51.51,20240319,6500,23.85,20241115,0.10,N,042520,500,67 억,,121508,N,N,0,N,00,N
20250219,090502,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8100,-20,5,-0.25,1521750,188,0.96,8090,8100,8050,10550,5690,8120,8094.41,0.90,0,-25,8300,8210,8080,7990,7860,8255,8035,68,2430,500,5680,10,1,13526367,1096,-15.14,1.51,09,0.00,-535.00,5375.00,16600,20240319,-51.20,6500,20241115,24.62,9180,-11.76,20250103,7900,2.53,20250217,16600,-51.20,20240319,6500,24.62,20241115,0.10,N,042520,500,67 억,,121508,N,N,0,N,00,N
20250218,160500,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8120,70,2,0.87,158003230,19609,83.41,8000,8170,7950,10460,5640,8050,8057.59,0.89,0,-1963,8323,8186,8043,7906,7763,8255,7975,68,2410,500,5630,10,1,13526367,1098,-15.18,1.51,09,0.14,-535.00,5375.00,16600,20240319,-51.08,6500,20241115,24.92,9180,-11.55,20250103,7900,2.78,20250217,16600,-51.08,20240319,6500,24.92,20241115,0.10,N,042520,500,67 억,,120076,N,N,0,N,00,N
20250218,150500,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8110,60,2,0.75,154052890,19121,81.33,8000,8170,7950,10460,5640,8050,8056.74,0.89,0,-2087,8323,8186,8043,7906,7763,8255,7975,68,2410,500,5630,10,1,13526367,1097,-15.16,1.51,09,0.14,-535.00,5375.00,16600,20240319,-51.14,6500,20241115,24.77,9180,-11.66,20250103,7900,2.66,20250217,16600,-51.14,20240319,6500,24.77,20241115,0.10,N,042520,500,67 억,,120076,N,N,0,N,00,N
20250218,140500,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8160,110,2,1.37,101370370,12576,53.49,8000,8170,7950,10460,5640,8050,8060.62,0.89,0,-3125,8323,8186,8043,7906,7763,8255,7975,68,2410,500,5630,10,1,13526367,1104,-15.25,1.52,09,0.09,-535.00,5375.00,16600,20240319,-50.84,6500,20241115,25.54,9180,-11.11,20250103,7900,3.29,20250217,16600,-50.84,20240319,6500,25.54,20241115,0.10,N,042520,500,67 억,,120076,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 160501 57 100.00 KOSDAQ 제약 N N N N N 8060 -60 5 -0.74 178015180 22290 113.63 8090 8110 7900 10550 5690 8120 7986.32 0.90 0 1244 8300 8210 8080 7990 7860 8255 8035 68 2430 500 5680 10 1 13526367 1090 -15.07 1.50 09 0.16 -535.00 5375.00 16600 20240319 -51.45 6500 20241115 24.00 9180 -12.20 20250103 7900 2.03 20250219 16600 -51.45 20240319 6500 24.00 20241115 0.10 N 042520 500 67 억 121508 N N 0 N 00 N
3 20250219 150503 57 100.00 KOSDAQ 제약 N N N N N 8040 -80 5 -0.99 168450650 21100 107.57 8090 8110 7900 10550 5690 8120 7983.44 0.90 0 1683 8300 8210 8080 7990 7860 8255 8035 68 2430 500 5680 10 1 13526367 1088 -15.03 1.50 09 0.16 -535.00 5375.00 16600 20240319 -51.57 6500 20241115 23.69 9180 -12.42 20250103 7900 1.77 20250219 16600 -51.57 20240319 6500 23.69 20241115 0.10 N 042520 500 67 억 121508 N N 0 N 00 N
4 20250219 140500 57 100.00 KOSDAQ 제약 N N N N N 8000 -120 5 -1.48 145024940 18162 92.59 8090 8110 7900 10550 5690 8120 7985.08 0.90 0 1245 8300 8210 8080 7990 7860 8255 8035 68 2430 500 5680 10 1 13526367 1082 -14.95 1.49 09 0.13 -535.00 5375.00 16600 20240319 -51.81 6500 20241115 23.08 9180 -12.85 20250103 7900 1.27 20250219 16600 -51.81 20240319 6500 23.08 20241115 0.10 N 042520 500 67 억 121508 N N 0 N 00 N
5 20250219 130501 57 100.00 KOSDAQ 제약 N N N N N 7970 -150 5 -1.85 130883720 16392 83.56 8090 8110 7900 10550 5690 8120 7984.61 0.90 0 2004 8300 8210 8080 7990 7860 8255 8035 68 2430 500 5680 10 1 13526367 1078 -14.90 1.48 09 0.12 -535.00 5375.00 16600 20240319 -51.99 6500 20241115 22.62 9180 -13.18 20250103 7900 0.89 20250219 16600 -51.99 20240319 6500 22.62 20241115 0.10 N 042520 500 67 억 121508 N N 0 N 00 N
6 20250219 120500 57 100.00 KOSDAQ 제약 N N N N N 8010 -110 5 -1.35 72402560 9047 46.12 8090 8110 7950 10550 5690 8120 8002.94 0.90 0 879 8300 8210 8080 7990 7860 8255 8035 68 2430 500 5680 10 1 13526367 1083 -14.97 1.49 09 0.07 -535.00 5375.00 16600 20240319 -51.75 6500 20241115 23.23 9180 -12.75 20250103 7900 1.39 20250217 16600 -51.75 20240319 6500 23.23 20241115 0.10 N 042520 500 67 억 121508 N N 0 N 00 N
7 20250219 110501 57 100.00 KOSDAQ 제약 N N N N N 8030 -90 5 -1.11 66778880 8346 42.55 8090 8110 7950 10550 5690 8120 8001.30 0.90 0 709 8300 8210 8080 7990 7860 8255 8035 68 2430 500 5680 10 1 13526367 1086 -15.01 1.49 09 0.06 -535.00 5375.00 16600 20240319 -51.63 6500 20241115 23.54 9180 -12.53 20250103 7900 1.65 20250217 16600 -51.63 20240319 6500 23.54 20241115 0.10 N 042520 500 67 억 121508 N N 0 N 00 N
8 20250219 100501 57 100.00 KOSDAQ 제약 N N N N N 8050 -70 5 -0.86 51889510 6481 33.04 8090 8110 7950 10550 5690 8120 8006.40 0.90 0 708 8300 8210 8080 7990 7860 8255 8035 68 2430 500 5680 10 1 13526367 1089 -15.05 1.50 09 0.05 -535.00 5375.00 16600 20240319 -51.51 6500 20241115 23.85 9180 -12.31 20250103 7900 1.90 20250217 16600 -51.51 20240319 6500 23.85 20241115 0.10 N 042520 500 67 억 121508 N N 0 N 00 N
9 20250219 090502 57 100.00 KOSDAQ 제약 N N N N N 8100 -20 5 -0.25 1521750 188 0.96 8090 8100 8050 10550 5690 8120 8094.41 0.90 0 -25 8300 8210 8080 7990 7860 8255 8035 68 2430 500 5680 10 1 13526367 1096 -15.14 1.51 09 0.00 -535.00 5375.00 16600 20240319 -51.20 6500 20241115 24.62 9180 -11.76 20250103 7900 2.53 20250217 16600 -51.20 20240319 6500 24.62 20241115 0.10 N 042520 500 67 억 121508 N N 0 N 00 N
10 20250218 160500 57 100.00 KOSDAQ 제약 N N N N N 8120 70 2 0.87 158003230 19609 83.41 8000 8170 7950 10460 5640 8050 8057.59 0.89 0 -1963 8323 8186 8043 7906 7763 8255 7975 68 2410 500 5630 10 1 13526367 1098 -15.18 1.51 09 0.14 -535.00 5375.00 16600 20240319 -51.08 6500 20241115 24.92 9180 -11.55 20250103 7900 2.78 20250217 16600 -51.08 20240319 6500 24.92 20241115 0.10 N 042520 500 67 억 120076 N N 0 N 00 N
11 20250218 150500 57 100.00 KOSDAQ 제약 N N N N N 8110 60 2 0.75 154052890 19121 81.33 8000 8170 7950 10460 5640 8050 8056.74 0.89 0 -2087 8323 8186 8043 7906 7763 8255 7975 68 2410 500 5630 10 1 13526367 1097 -15.16 1.51 09 0.14 -535.00 5375.00 16600 20240319 -51.14 6500 20241115 24.77 9180 -11.66 20250103 7900 2.66 20250217 16600 -51.14 20240319 6500 24.77 20241115 0.10 N 042520 500 67 억 120076 N N 0 N 00 N
12 20250218 140500 57 100.00 KOSDAQ 제약 N N N N N 8160 110 2 1.37 101370370 12576 53.49 8000 8170 7950 10460 5640 8050 8060.62 0.89 0 -3125 8323 8186 8043 7906 7763 8255 7975 68 2410 500 5630 10 1 13526367 1104 -15.25 1.52 09 0.09 -535.00 5375.00 16600 20240319 -50.84 6500 20241115 25.54 9180 -11.11 20250103 7900 3.29 20250217 16600 -50.84 20240319 6500 25.54 20241115 0.10 N 042520 500 67 억 120076 N N 0 N 00 N