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
049960/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
20250219,160525,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14050,250,2,1.81,705802850,50035,192.91,13830,14400,13830,17940,9660,13800,14106.37,2.51,0,7940,14140,13970,13800,13630,13460,14055,13715,47,4140,500,10210,10,1,9400000,1321,20.94,0.97,12,0.53,671.00,14453.00,16950,20240710,-17.11,11170,20240416,25.78,14790,-5.00,20250102,13420,4.69,20250212,16950,-17.11,20240710,11170,25.78,20240416,0.62,N,049960,500,47 억,,235867,N,N,0,N,00,N
20250219,150526,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13990,190,2,1.38,670190080,47495,183.12,13830,14400,13830,17940,9660,13800,14110.75,2.51,0,8114,14140,13970,13800,13630,13460,14055,13715,47,4140,500,10210,10,1,9400000,1315,20.85,0.97,12,0.51,671.00,14453.00,16950,20240710,-17.46,11170,20240416,25.25,14790,-5.41,20250102,13420,4.25,20250212,16950,-17.46,20240710,11170,25.25,20240416,0.62,N,049960,500,47 억,,235867,N,N,0,N,00,N
20250219,140523,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14030,230,2,1.67,619641320,43878,169.17,13830,14400,13830,17940,9660,13800,14121.91,2.51,0,7617,14140,13970,13800,13630,13460,14055,13715,47,4140,500,10210,10,1,9400000,1319,20.91,0.97,12,0.47,671.00,14453.00,16950,20240710,-17.23,11170,20240416,25.60,14790,-5.14,20250102,13420,4.55,20250212,16950,-17.23,20240710,11170,25.60,20240416,0.62,N,049960,500,47 억,,235867,N,N,0,N,00,N
20250219,130524,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14080,280,2,2.03,192925240,13709,52.85,13830,14240,13830,17940,9660,13800,14072.89,2.51,0,1493,14140,13970,13800,13630,13460,14055,13715,47,4140,500,10210,10,1,9400000,1324,20.98,0.97,12,0.15,671.00,14453.00,16950,20240710,-16.93,11170,20240416,26.05,14790,-4.80,20250102,13420,4.92,20250212,16950,-16.93,20240710,11170,26.05,20240416,0.62,N,049960,500,47 억,,235867,N,N,0,N,00,N
20250219,120524,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14070,270,2,1.96,169866730,12072,46.54,13830,14240,13830,17940,9660,13800,14071.13,2.51,0,1495,14140,13970,13800,13630,13460,14055,13715,47,4140,500,10210,10,1,9400000,1323,20.97,0.97,12,0.13,671.00,14453.00,16950,20240710,-16.99,11170,20240416,25.96,14790,-4.87,20250102,13420,4.84,20250212,16950,-16.99,20240710,11170,25.96,20240416,0.62,N,049960,500,47 억,,235867,N,N,0,N,00,N
20250219,110525,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14120,320,2,2.32,160557600,11411,44.00,13830,14240,13830,17940,9660,13800,14070.42,2.51,0,1869,14140,13970,13800,13630,13460,14055,13715,47,4140,500,10210,10,1,9400000,1327,21.04,0.98,12,0.12,671.00,14453.00,16950,20240710,-16.70,11170,20240416,26.41,14790,-4.53,20250102,13420,5.22,20250212,16950,-16.70,20240710,11170,26.41,20240416,0.62,N,049960,500,47 억,,235867,N,N,0,N,00,N
20250219,100524,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14100,300,2,2.17,146503480,10413,40.15,13830,14240,13830,17940,9660,13800,14069.29,2.51,0,1854,14140,13970,13800,13630,13460,14055,13715,47,4140,500,10210,10,1,9400000,1325,21.01,0.98,12,0.11,671.00,14453.00,16950,20240710,-16.81,11170,20240416,26.23,14790,-4.67,20250102,13420,5.07,20250212,16950,-16.81,20240710,11170,26.23,20240416,0.62,N,049960,500,47 억,,235867,N,N,0,N,00,N
20250219,090526,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14120,320,2,2.32,75932660,5428,20.93,13830,14120,13830,17940,9660,13800,13989.07,2.51,0,2723,14140,13970,13800,13630,13460,14055,13715,47,4140,500,10210,10,1,9400000,1327,21.04,0.98,12,0.06,671.00,14453.00,16950,20240710,-16.70,11170,20240416,26.41,14790,-4.53,20250102,13420,5.22,20250212,16950,-16.70,20240710,11170,26.41,20240416,0.62,N,049960,500,47 억,,235867,N,N,0,N,00,N
20250218,160524,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13800,10,2,0.07,358017950,25900,161.35,13690,13970,13630,17920,9660,13790,13823.09,2.44,0,7720,13956,13872,13736,13652,13516,13805,13585,47,4130,500,10200,10,1,9400000,1297,20.57,0.95,12,0.28,671.00,14453.00,16950,20240710,-18.58,11170,20240416,23.55,14790,-6.69,20250102,13420,2.83,20250212,16950,-18.58,20240710,11170,23.55,20240416,0.63,N,049960,500,47 억,,229013,N,N,0,N,00,N
20250218,150524,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13960,170,2,1.23,322497490,23337,145.38,13690,13970,13630,17920,9660,13790,13819.15,2.44,0,7323,13956,13872,13736,13652,13516,13805,13585,47,4130,500,10200,10,1,9400000,1312,20.80,0.97,12,0.25,671.00,14453.00,16950,20240710,-17.64,11170,20240416,24.98,14790,-5.61,20250102,13420,4.02,20250212,16950,-17.64,20240710,11170,24.98,20240416,0.63,N,049960,500,47 억,,229013,N,N,0,N,00,N
20250218,140524,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13900,110,2,0.80,300629530,21766,135.60,13690,13970,13630,17920,9660,13790,13811.89,2.44,0,7616,13956,13872,13736,13652,13516,13805,13585,47,4130,500,10200,10,1,9400000,1307,20.72,0.96,12,0.23,671.00,14453.00,16950,20240710,-17.99,11170,20240416,24.44,14790,-6.02,20250102,13420,3.58,20250212,16950,-17.99,20240710,11170,24.44,20240416,0.63,N,049960,500,47 억,,229013,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 160525 55 60.00 KOSDAQ 제약 N N N Y 60 N 14050 250 2 1.81 705802850 50035 192.91 13830 14400 13830 17940 9660 13800 14106.37 2.51 0 7940 14140 13970 13800 13630 13460 14055 13715 47 4140 500 10210 10 1 9400000 1321 20.94 0.97 12 0.53 671.00 14453.00 16950 20240710 -17.11 11170 20240416 25.78 14790 -5.00 20250102 13420 4.69 20250212 16950 -17.11 20240710 11170 25.78 20240416 0.62 N 049960 500 47 억 235867 N N 0 N 00 N
3 20250219 150526 55 60.00 KOSDAQ 제약 N N N Y 60 N 13990 190 2 1.38 670190080 47495 183.12 13830 14400 13830 17940 9660 13800 14110.75 2.51 0 8114 14140 13970 13800 13630 13460 14055 13715 47 4140 500 10210 10 1 9400000 1315 20.85 0.97 12 0.51 671.00 14453.00 16950 20240710 -17.46 11170 20240416 25.25 14790 -5.41 20250102 13420 4.25 20250212 16950 -17.46 20240710 11170 25.25 20240416 0.62 N 049960 500 47 억 235867 N N 0 N 00 N
4 20250219 140523 55 60.00 KOSDAQ 제약 N N N Y 60 N 14030 230 2 1.67 619641320 43878 169.17 13830 14400 13830 17940 9660 13800 14121.91 2.51 0 7617 14140 13970 13800 13630 13460 14055 13715 47 4140 500 10210 10 1 9400000 1319 20.91 0.97 12 0.47 671.00 14453.00 16950 20240710 -17.23 11170 20240416 25.60 14790 -5.14 20250102 13420 4.55 20250212 16950 -17.23 20240710 11170 25.60 20240416 0.62 N 049960 500 47 억 235867 N N 0 N 00 N
5 20250219 130524 55 60.00 KOSDAQ 제약 N N N Y 60 N 14080 280 2 2.03 192925240 13709 52.85 13830 14240 13830 17940 9660 13800 14072.89 2.51 0 1493 14140 13970 13800 13630 13460 14055 13715 47 4140 500 10210 10 1 9400000 1324 20.98 0.97 12 0.15 671.00 14453.00 16950 20240710 -16.93 11170 20240416 26.05 14790 -4.80 20250102 13420 4.92 20250212 16950 -16.93 20240710 11170 26.05 20240416 0.62 N 049960 500 47 억 235867 N N 0 N 00 N
6 20250219 120524 55 60.00 KOSDAQ 제약 N N N Y 60 N 14070 270 2 1.96 169866730 12072 46.54 13830 14240 13830 17940 9660 13800 14071.13 2.51 0 1495 14140 13970 13800 13630 13460 14055 13715 47 4140 500 10210 10 1 9400000 1323 20.97 0.97 12 0.13 671.00 14453.00 16950 20240710 -16.99 11170 20240416 25.96 14790 -4.87 20250102 13420 4.84 20250212 16950 -16.99 20240710 11170 25.96 20240416 0.62 N 049960 500 47 억 235867 N N 0 N 00 N
7 20250219 110525 55 60.00 KOSDAQ 제약 N N N Y 60 N 14120 320 2 2.32 160557600 11411 44.00 13830 14240 13830 17940 9660 13800 14070.42 2.51 0 1869 14140 13970 13800 13630 13460 14055 13715 47 4140 500 10210 10 1 9400000 1327 21.04 0.98 12 0.12 671.00 14453.00 16950 20240710 -16.70 11170 20240416 26.41 14790 -4.53 20250102 13420 5.22 20250212 16950 -16.70 20240710 11170 26.41 20240416 0.62 N 049960 500 47 억 235867 N N 0 N 00 N
8 20250219 100524 55 60.00 KOSDAQ 제약 N N N Y 60 N 14100 300 2 2.17 146503480 10413 40.15 13830 14240 13830 17940 9660 13800 14069.29 2.51 0 1854 14140 13970 13800 13630 13460 14055 13715 47 4140 500 10210 10 1 9400000 1325 21.01 0.98 12 0.11 671.00 14453.00 16950 20240710 -16.81 11170 20240416 26.23 14790 -4.67 20250102 13420 5.07 20250212 16950 -16.81 20240710 11170 26.23 20240416 0.62 N 049960 500 47 억 235867 N N 0 N 00 N
9 20250219 090526 55 60.00 KOSDAQ 제약 N N N Y 60 N 14120 320 2 2.32 75932660 5428 20.93 13830 14120 13830 17940 9660 13800 13989.07 2.51 0 2723 14140 13970 13800 13630 13460 14055 13715 47 4140 500 10210 10 1 9400000 1327 21.04 0.98 12 0.06 671.00 14453.00 16950 20240710 -16.70 11170 20240416 26.41 14790 -4.53 20250102 13420 5.22 20250212 16950 -16.70 20240710 11170 26.41 20240416 0.62 N 049960 500 47 억 235867 N N 0 N 00 N
10 20250218 160524 55 60.00 KOSDAQ 제약 N N N Y 60 N 13800 10 2 0.07 358017950 25900 161.35 13690 13970 13630 17920 9660 13790 13823.09 2.44 0 7720 13956 13872 13736 13652 13516 13805 13585 47 4130 500 10200 10 1 9400000 1297 20.57 0.95 12 0.28 671.00 14453.00 16950 20240710 -18.58 11170 20240416 23.55 14790 -6.69 20250102 13420 2.83 20250212 16950 -18.58 20240710 11170 23.55 20240416 0.63 N 049960 500 47 억 229013 N N 0 N 00 N
11 20250218 150524 55 60.00 KOSDAQ 제약 N N N Y 60 N 13960 170 2 1.23 322497490 23337 145.38 13690 13970 13630 17920 9660 13790 13819.15 2.44 0 7323 13956 13872 13736 13652 13516 13805 13585 47 4130 500 10200 10 1 9400000 1312 20.80 0.97 12 0.25 671.00 14453.00 16950 20240710 -17.64 11170 20240416 24.98 14790 -5.61 20250102 13420 4.02 20250212 16950 -17.64 20240710 11170 24.98 20240416 0.63 N 049960 500 47 억 229013 N N 0 N 00 N
12 20250218 140524 55 60.00 KOSDAQ 제약 N N N Y 60 N 13900 110 2 0.80 300629530 21766 135.60 13690 13970 13630 17920 9660 13790 13811.89 2.44 0 7616 13956 13872 13736 13652 13516 13805 13585 47 4130 500 10200 10 1 9400000 1307 20.72 0.96 12 0.23 671.00 14453.00 16950 20240710 -17.99 11170 20240416 24.44 14790 -6.02 20250102 13420 3.58 20250212 16950 -17.99 20240710 11170 24.44 20240416 0.63 N 049960 500 47 억 229013 N N 0 N 00 N