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
048530/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
20250219,160519,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,4500,-800,5,-15.09,7324807970,1626641,1446.33,4330,4700,4265,6890,3710,5300,4501.04,3.74,0,-73213,5453,5376,5283,5206,5113,5415,5245,171,1590,500,3810,5,1,34150762,1537,-15.85,1.43,12,4.76,-284.00,3154.00,8220,20240320,-45.26,4265,20250219,5.51,6060,-25.74,20250114,4265,5.51,20250219,8220,-45.26,20240320,4265,5.51,20250219,3.07,N,048530,500,170 억,,1277591,N,N,0,N,00,N
20250219,150520,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,4475,-825,5,-15.57,6814132345,1511834,1344.25,4330,4700,4265,6890,3710,5300,4505.06,3.74,0,-60746,5453,5376,5283,5206,5113,5415,5245,171,1590,500,3810,5,1,34150762,1528,-15.76,1.42,12,4.43,-284.00,3154.00,8220,20240320,-45.56,4265,20250219,4.92,6060,-26.16,20250114,4265,4.92,20250219,8220,-45.56,20240320,4265,4.92,20250219,3.07,N,048530,500,170 억,,1277591,N,N,0,N,00,N
20250219,140517,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,4575,-725,5,-13.68,5656303680,1256541,1117.25,4330,4700,4265,6890,3710,5300,4498.90,3.74,0,-32184,5453,5376,5283,5206,5113,5415,5245,171,1590,500,3810,5,1,34150762,1562,-16.11,1.45,12,3.68,-284.00,3154.00,8220,20240320,-44.34,4265,20250219,7.27,6060,-24.50,20250114,4265,7.27,20250219,8220,-44.34,20240320,4265,7.27,20250219,3.07,N,048530,500,170 억,,1277591,N,N,0,N,00,N
20250219,130518,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,4645,-655,5,-12.36,5087576225,1132930,1007.34,4330,4700,4265,6890,3710,5300,4487.73,3.74,0,-32400,5453,5376,5283,5206,5113,5415,5245,171,1590,500,3810,5,1,34150762,1586,-16.36,1.47,12,3.32,-284.00,3154.00,8220,20240320,-43.49,4265,20250219,8.91,6060,-23.35,20250114,4265,8.91,20250219,8220,-43.49,20240320,4265,8.91,20250219,3.07,N,048530,500,170 억,,1277591,N,N,0,N,00,N
20250219,120518,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,4650,-650,5,-12.26,4854293050,1082596,962.59,4330,4700,4265,6890,3710,5300,4480.87,3.74,0,-29626,5453,5376,5283,5206,5113,5415,5245,171,1590,500,3810,5,1,34150762,1588,-16.37,1.47,12,3.17,-284.00,3154.00,8220,20240320,-43.43,4265,20250219,9.03,6060,-23.27,20250114,4265,9.03,20250219,8220,-43.43,20240320,4265,9.03,20250219,3.07,N,048530,500,170 억,,1277591,N,N,0,N,00,N
20250219,110519,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,4650,-650,5,-12.26,4570272510,1021510,908.28,4330,4670,4265,6890,3710,5300,4470.74,3.74,0,-27183,5453,5376,5283,5206,5113,5415,5245,171,1590,500,3810,5,1,34150762,1588,-16.37,1.47,12,2.99,-284.00,3154.00,8220,20240320,-43.43,4265,20250219,9.03,6060,-23.27,20250114,4265,9.03,20250219,8220,-43.43,20240320,4265,9.03,20250219,3.07,N,048530,500,170 억,,1277591,N,N,0,N,00,N
20250219,100518,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,4595,-705,5,-13.30,4052912480,909915,809.05,4330,4655,4265,6890,3710,5300,4450.38,3.74,0,-20002,5453,5376,5283,5206,5113,5415,5245,171,1590,500,3810,5,1,34150762,1569,-16.18,1.46,12,2.66,-284.00,3154.00,8220,20240320,-44.10,4265,20250219,7.74,6060,-24.17,20250114,4265,7.74,20250219,8220,-44.10,20240320,4265,7.74,20250219,3.07,N,048530,500,170 억,,1277591,N,N,0,N,00,N
20250219,090520,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,4405,-895,5,-16.89,1474989585,339383,301.76,4330,4435,4265,6890,3710,5300,4334.55,3.74,0,7727,5453,5376,5283,5206,5113,5415,5245,171,1590,500,3810,5,1,34150762,1504,-15.51,1.40,12,0.99,-284.00,3154.00,8220,20240320,-46.41,4265,20250219,3.28,6060,-27.31,20250114,4265,3.28,20250219,8220,-46.41,20240320,4265,3.28,20250219,3.07,N,048530,500,170 억,,1277591,N,N,0,N,00,N
20250218,160517,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5300,20,2,0.38,339530030,64540,82.13,5280,5360,5190,6860,3700,5280,5260.49,3.73,0,4225,5426,5352,5266,5192,5106,5390,5230,171,1580,500,3800,10,1,34150762,1810,-18.66,1.68,12,0.19,-284.00,3154.00,8220,20240320,-35.52,4460,20241209,18.83,6060,-12.54,20250114,5070,4.54,20250213,8220,-35.52,20240320,4460,18.83,20241209,3.06,N,048530,500,170 억,,1272451,N,N,0,N,00,N
20250218,150518,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5350,70,2,1.33,296766930,56486,71.88,5280,5350,5190,6860,3700,5280,5253.81,3.73,0,4936,5426,5352,5266,5192,5106,5390,5230,171,1580,500,3800,10,1,34150762,1827,-18.84,1.70,12,0.17,-284.00,3154.00,8220,20240320,-34.91,4460,20241209,19.96,6060,-11.72,20250114,5070,5.52,20250213,8220,-34.91,20240320,4460,19.96,20241209,3.06,N,048530,500,170 억,,1272451,N,N,0,N,00,N
20250218,140518,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5240,-40,5,-0.76,215092570,41048,52.24,5280,5310,5190,6860,3700,5280,5240.03,3.73,0,-2736,5426,5352,5266,5192,5106,5390,5230,171,1580,500,3800,10,1,34150762,1789,-18.45,1.66,12,0.12,-284.00,3154.00,8220,20240320,-36.25,4460,20241209,17.49,6060,-13.53,20250114,5070,3.35,20250213,8220,-36.25,20240320,4460,17.49,20241209,3.06,N,048530,500,170 억,,1272451,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 160519 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 4500 -800 5 -15.09 7324807970 1626641 1446.33 4330 4700 4265 6890 3710 5300 4501.04 3.74 0 -73213 5453 5376 5283 5206 5113 5415 5245 171 1590 500 3810 5 1 34150762 1537 -15.85 1.43 12 4.76 -284.00 3154.00 8220 20240320 -45.26 4265 20250219 5.51 6060 -25.74 20250114 4265 5.51 20250219 8220 -45.26 20240320 4265 5.51 20250219 3.07 N 048530 500 170 억 1277591 N N 0 N 00 N
3 20250219 150520 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 4475 -825 5 -15.57 6814132345 1511834 1344.25 4330 4700 4265 6890 3710 5300 4505.06 3.74 0 -60746 5453 5376 5283 5206 5113 5415 5245 171 1590 500 3810 5 1 34150762 1528 -15.76 1.42 12 4.43 -284.00 3154.00 8220 20240320 -45.56 4265 20250219 4.92 6060 -26.16 20250114 4265 4.92 20250219 8220 -45.56 20240320 4265 4.92 20250219 3.07 N 048530 500 170 억 1277591 N N 0 N 00 N
4 20250219 140517 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 4575 -725 5 -13.68 5656303680 1256541 1117.25 4330 4700 4265 6890 3710 5300 4498.90 3.74 0 -32184 5453 5376 5283 5206 5113 5415 5245 171 1590 500 3810 5 1 34150762 1562 -16.11 1.45 12 3.68 -284.00 3154.00 8220 20240320 -44.34 4265 20250219 7.27 6060 -24.50 20250114 4265 7.27 20250219 8220 -44.34 20240320 4265 7.27 20250219 3.07 N 048530 500 170 억 1277591 N N 0 N 00 N
5 20250219 130518 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 4645 -655 5 -12.36 5087576225 1132930 1007.34 4330 4700 4265 6890 3710 5300 4487.73 3.74 0 -32400 5453 5376 5283 5206 5113 5415 5245 171 1590 500 3810 5 1 34150762 1586 -16.36 1.47 12 3.32 -284.00 3154.00 8220 20240320 -43.49 4265 20250219 8.91 6060 -23.35 20250114 4265 8.91 20250219 8220 -43.49 20240320 4265 8.91 20250219 3.07 N 048530 500 170 억 1277591 N N 0 N 00 N
6 20250219 120518 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 4650 -650 5 -12.26 4854293050 1082596 962.59 4330 4700 4265 6890 3710 5300 4480.87 3.74 0 -29626 5453 5376 5283 5206 5113 5415 5245 171 1590 500 3810 5 1 34150762 1588 -16.37 1.47 12 3.17 -284.00 3154.00 8220 20240320 -43.43 4265 20250219 9.03 6060 -23.27 20250114 4265 9.03 20250219 8220 -43.43 20240320 4265 9.03 20250219 3.07 N 048530 500 170 억 1277591 N N 0 N 00 N
7 20250219 110519 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 4650 -650 5 -12.26 4570272510 1021510 908.28 4330 4670 4265 6890 3710 5300 4470.74 3.74 0 -27183 5453 5376 5283 5206 5113 5415 5245 171 1590 500 3810 5 1 34150762 1588 -16.37 1.47 12 2.99 -284.00 3154.00 8220 20240320 -43.43 4265 20250219 9.03 6060 -23.27 20250114 4265 9.03 20250219 8220 -43.43 20240320 4265 9.03 20250219 3.07 N 048530 500 170 억 1277591 N N 0 N 00 N
8 20250219 100518 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 4595 -705 5 -13.30 4052912480 909915 809.05 4330 4655 4265 6890 3710 5300 4450.38 3.74 0 -20002 5453 5376 5283 5206 5113 5415 5245 171 1590 500 3810 5 1 34150762 1569 -16.18 1.46 12 2.66 -284.00 3154.00 8220 20240320 -44.10 4265 20250219 7.74 6060 -24.17 20250114 4265 7.74 20250219 8220 -44.10 20240320 4265 7.74 20250219 3.07 N 048530 500 170 억 1277591 N N 0 N 00 N
9 20250219 090520 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 4405 -895 5 -16.89 1474989585 339383 301.76 4330 4435 4265 6890 3710 5300 4334.55 3.74 0 7727 5453 5376 5283 5206 5113 5415 5245 171 1590 500 3810 5 1 34150762 1504 -15.51 1.40 12 0.99 -284.00 3154.00 8220 20240320 -46.41 4265 20250219 3.28 6060 -27.31 20250114 4265 3.28 20250219 8220 -46.41 20240320 4265 3.28 20250219 3.07 N 048530 500 170 억 1277591 N N 0 N 00 N
10 20250218 160517 55 40.00 KOSDAQ 제약 N N N Y 40 N 5300 20 2 0.38 339530030 64540 82.13 5280 5360 5190 6860 3700 5280 5260.49 3.73 0 4225 5426 5352 5266 5192 5106 5390 5230 171 1580 500 3800 10 1 34150762 1810 -18.66 1.68 12 0.19 -284.00 3154.00 8220 20240320 -35.52 4460 20241209 18.83 6060 -12.54 20250114 5070 4.54 20250213 8220 -35.52 20240320 4460 18.83 20241209 3.06 N 048530 500 170 억 1272451 N N 0 N 00 N
11 20250218 150518 55 40.00 KOSDAQ 제약 N N N Y 40 N 5350 70 2 1.33 296766930 56486 71.88 5280 5350 5190 6860 3700 5280 5253.81 3.73 0 4936 5426 5352 5266 5192 5106 5390 5230 171 1580 500 3800 10 1 34150762 1827 -18.84 1.70 12 0.17 -284.00 3154.00 8220 20240320 -34.91 4460 20241209 19.96 6060 -11.72 20250114 5070 5.52 20250213 8220 -34.91 20240320 4460 19.96 20241209 3.06 N 048530 500 170 억 1272451 N N 0 N 00 N
12 20250218 140518 55 40.00 KOSDAQ 제약 N N N Y 40 N 5240 -40 5 -0.76 215092570 41048 52.24 5280 5310 5190 6860 3700 5280 5240.03 3.73 0 -2736 5426 5352 5266 5192 5106 5390 5230 171 1580 500 3800 10 1 34150762 1789 -18.45 1.66 12 0.12 -284.00 3154.00 8220 20240320 -36.25 4460 20241209 17.49 6060 -13.53 20250114 5070 3.35 20250213 8220 -36.25 20240320 4460 17.49 20241209 3.06 N 048530 500 170 억 1272451 N N 0 N 00 N