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
053030/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
20250219,160535,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17810,-1650,5,-8.48,38053982120,2058591,207.12,19580,19580,17800,25250,13630,19460,18486.62,5.14,0,-276288,20126,19792,19366,19032,18606,19960,19200,163,5790,500,12060,10,1,32684188,5821,121.16,2.96,12,6.30,147.00,6020.00,27300,20240924,-34.76,10600,20240206,68.02,23250,-23.40,20250204,17230,3.37,20250102,27300,-34.76,20240924,10610,67.86,20240221,7.12,N,053030,500,163 억,,1679387,N,N,41,N,00,N
20250219,150537,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17890,-1570,5,-8.07,34430839620,1855301,186.67,19580,19580,17800,25250,13630,19460,18557.98,5.14,0,-266596,20126,19792,19366,19032,18606,19960,19200,163,5790,500,12060,10,1,32684188,5847,121.70,2.97,12,5.68,147.00,6020.00,27300,20240924,-34.47,10600,20240206,68.77,23250,-23.05,20250204,17230,3.83,20250102,27300,-34.47,20240924,10610,68.61,20240221,7.12,N,053030,500,163 억,,1679387,N,N,1040,N,00,N
20250219,140534,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18280,-1180,5,-6.06,25397085190,1354097,136.24,19580,19580,18120,25250,13630,19460,18755.62,5.14,0,-217430,20126,19792,19366,19032,18606,19960,19200,163,5790,500,12060,10,1,32684188,5975,124.35,3.04,12,4.14,147.00,6020.00,27300,20240924,-33.04,10600,20240206,72.45,23250,-21.38,20250204,17230,6.09,20250102,27300,-33.04,20240924,10610,72.29,20240221,7.12,N,053030,500,163 억,,1679387,N,N,1040,N,00,N
20250219,130535,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18720,-740,5,-3.80,15907557070,837217,84.24,19580,19580,18720,25250,13630,19460,19000.40,5.14,0,-192787,20126,19792,19366,19032,18606,19960,19200,163,5790,500,12060,10,1,32684188,6118,127.35,3.11,12,2.56,147.00,6020.00,27300,20240924,-31.43,10600,20240206,76.60,23250,-19.48,20250204,17230,8.65,20250102,27300,-31.43,20240924,10610,76.44,20240221,7.12,N,053030,500,163 억,,1679387,N,N,1040,N,00,N
20250219,120535,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18870,-590,5,-3.03,12702005020,666768,67.09,19580,19580,18840,25250,13630,19460,19049.97,5.14,0,-154267,20126,19792,19366,19032,18606,19960,19200,163,5790,500,12060,10,1,32684188,6168,128.37,3.13,12,2.04,147.00,6020.00,27300,20240924,-30.88,10600,20240206,78.02,23250,-18.84,20250204,17230,9.52,20250102,27300,-30.88,20240924,10610,77.85,20240221,7.12,N,053030,500,163 억,,1679387,N,N,1040,N,00,N
20250219,110536,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18880,-580,5,-2.98,10621498690,556503,55.99,19580,19580,18860,25250,13630,19460,19086.00,5.14,0,-144028,20126,19792,19366,19032,18606,19960,19200,163,5790,500,12060,10,1,32684188,6171,128.44,3.14,12,1.70,147.00,6020.00,27300,20240924,-30.84,10600,20240206,78.11,23250,-18.80,20250204,17230,9.58,20250102,27300,-30.84,20240924,10610,77.95,20240221,7.12,N,053030,500,163 억,,1679387,N,N,1040,N,00,N
20250219,100535,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,19090,-370,5,-1.90,6679290710,348426,35.06,19580,19580,18970,25250,13630,19460,19169.71,5.14,0,-67883,20126,19792,19366,19032,18606,19960,19200,163,5790,500,12060,10,1,32684188,6239,129.86,3.17,12,1.07,147.00,6020.00,27300,20240924,-30.07,10600,20240206,80.09,23250,-17.89,20250204,17230,10.80,20250102,27300,-30.07,20240924,10610,79.92,20240221,7.12,N,053030,500,163 억,,1679387,N,N,1040,N,00,N
20250219,090537,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,19230,-230,5,-1.18,1597144270,82548,8.31,19580,19580,19150,25250,13630,19460,19347.76,5.14,0,-35415,20126,19792,19366,19032,18606,19960,19200,163,5790,500,12060,10,1,32684188,6285,130.82,3.19,12,0.25,147.00,6020.00,27300,20240924,-29.56,10600,20240206,81.42,23250,-17.29,20250204,17230,11.61,20250102,27300,-29.56,20240924,10610,81.24,20240221,7.12,N,053030,500,163 억,,1679387,N,N,1040,N,00,N
20250218,160534,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,19460,390,2,2.05,18842517950,978400,73.42,19160,19700,18940,24750,13350,19070,19257.97,4.99,0,53872,20190,19630,19240,18680,18290,19435,18485,163,5680,500,11820,10,1,32684188,6360,132.38,3.23,12,2.99,147.00,6020.00,27300,20240924,-28.72,10110,20240205,92.48,23250,-16.30,20250204,17230,12.94,20250102,27300,-28.72,20240924,10610,83.41,20240221,6.87,N,053030,500,163 억,,1629545,N,N,1040,N,00,N
20250218,150534,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,19540,470,2,2.46,17922633910,931204,69.88,19160,19700,18940,24750,13350,19070,19246.75,4.99,0,54937,20190,19630,19240,18680,18290,19435,18485,163,5680,500,11820,10,1,32684188,6386,132.93,3.25,12,2.85,147.00,6020.00,27300,20240924,-28.42,10110,20240205,93.27,23250,-15.96,20250204,17230,13.41,20250102,27300,-28.42,20240924,10610,84.17,20240221,6.87,N,053030,500,163 억,,1629545,N,N,1587,N,00,N
20250218,140535,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,19090,20,2,0.10,9725578630,509762,38.26,19160,19320,18940,24750,13350,19070,19078.67,4.99,0,7332,20190,19630,19240,18680,18290,19435,18485,163,5680,500,11820,10,1,32684188,6239,129.86,3.17,12,1.56,147.00,6020.00,27300,20240924,-30.07,10110,20240205,88.82,23250,-17.89,20250204,17230,10.80,20250102,27300,-30.07,20240924,10610,79.92,20240221,6.87,N,053030,500,163 억,,1629545,N,N,1587,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 160535 55 60.00 KOSDAQ 제약 N N N Y 60 N 17810 -1650 5 -8.48 38053982120 2058591 207.12 19580 19580 17800 25250 13630 19460 18486.62 5.14 0 -276288 20126 19792 19366 19032 18606 19960 19200 163 5790 500 12060 10 1 32684188 5821 121.16 2.96 12 6.30 147.00 6020.00 27300 20240924 -34.76 10600 20240206 68.02 23250 -23.40 20250204 17230 3.37 20250102 27300 -34.76 20240924 10610 67.86 20240221 7.12 N 053030 500 163 억 1679387 N N 41 N 00 N
3 20250219 150537 55 60.00 KOSDAQ 제약 N N N Y 60 N 17890 -1570 5 -8.07 34430839620 1855301 186.67 19580 19580 17800 25250 13630 19460 18557.98 5.14 0 -266596 20126 19792 19366 19032 18606 19960 19200 163 5790 500 12060 10 1 32684188 5847 121.70 2.97 12 5.68 147.00 6020.00 27300 20240924 -34.47 10600 20240206 68.77 23250 -23.05 20250204 17230 3.83 20250102 27300 -34.47 20240924 10610 68.61 20240221 7.12 N 053030 500 163 억 1679387 N N 1040 N 00 N
4 20250219 140534 55 60.00 KOSDAQ 제약 N N N Y 60 N 18280 -1180 5 -6.06 25397085190 1354097 136.24 19580 19580 18120 25250 13630 19460 18755.62 5.14 0 -217430 20126 19792 19366 19032 18606 19960 19200 163 5790 500 12060 10 1 32684188 5975 124.35 3.04 12 4.14 147.00 6020.00 27300 20240924 -33.04 10600 20240206 72.45 23250 -21.38 20250204 17230 6.09 20250102 27300 -33.04 20240924 10610 72.29 20240221 7.12 N 053030 500 163 억 1679387 N N 1040 N 00 N
5 20250219 130535 55 60.00 KOSDAQ 제약 N N N Y 60 N 18720 -740 5 -3.80 15907557070 837217 84.24 19580 19580 18720 25250 13630 19460 19000.40 5.14 0 -192787 20126 19792 19366 19032 18606 19960 19200 163 5790 500 12060 10 1 32684188 6118 127.35 3.11 12 2.56 147.00 6020.00 27300 20240924 -31.43 10600 20240206 76.60 23250 -19.48 20250204 17230 8.65 20250102 27300 -31.43 20240924 10610 76.44 20240221 7.12 N 053030 500 163 억 1679387 N N 1040 N 00 N
6 20250219 120535 55 60.00 KOSDAQ 제약 N N N Y 60 N 18870 -590 5 -3.03 12702005020 666768 67.09 19580 19580 18840 25250 13630 19460 19049.97 5.14 0 -154267 20126 19792 19366 19032 18606 19960 19200 163 5790 500 12060 10 1 32684188 6168 128.37 3.13 12 2.04 147.00 6020.00 27300 20240924 -30.88 10600 20240206 78.02 23250 -18.84 20250204 17230 9.52 20250102 27300 -30.88 20240924 10610 77.85 20240221 7.12 N 053030 500 163 억 1679387 N N 1040 N 00 N
7 20250219 110536 55 60.00 KOSDAQ 제약 N N N Y 60 N 18880 -580 5 -2.98 10621498690 556503 55.99 19580 19580 18860 25250 13630 19460 19086.00 5.14 0 -144028 20126 19792 19366 19032 18606 19960 19200 163 5790 500 12060 10 1 32684188 6171 128.44 3.14 12 1.70 147.00 6020.00 27300 20240924 -30.84 10600 20240206 78.11 23250 -18.80 20250204 17230 9.58 20250102 27300 -30.84 20240924 10610 77.95 20240221 7.12 N 053030 500 163 억 1679387 N N 1040 N 00 N
8 20250219 100535 55 60.00 KOSDAQ 제약 N N N Y 60 N 19090 -370 5 -1.90 6679290710 348426 35.06 19580 19580 18970 25250 13630 19460 19169.71 5.14 0 -67883 20126 19792 19366 19032 18606 19960 19200 163 5790 500 12060 10 1 32684188 6239 129.86 3.17 12 1.07 147.00 6020.00 27300 20240924 -30.07 10600 20240206 80.09 23250 -17.89 20250204 17230 10.80 20250102 27300 -30.07 20240924 10610 79.92 20240221 7.12 N 053030 500 163 억 1679387 N N 1040 N 00 N
9 20250219 090537 55 60.00 KOSDAQ 제약 N N N Y 60 N 19230 -230 5 -1.18 1597144270 82548 8.31 19580 19580 19150 25250 13630 19460 19347.76 5.14 0 -35415 20126 19792 19366 19032 18606 19960 19200 163 5790 500 12060 10 1 32684188 6285 130.82 3.19 12 0.25 147.00 6020.00 27300 20240924 -29.56 10600 20240206 81.42 23250 -17.29 20250204 17230 11.61 20250102 27300 -29.56 20240924 10610 81.24 20240221 7.12 N 053030 500 163 억 1679387 N N 1040 N 00 N
10 20250218 160534 55 60.00 KOSDAQ 제약 N N N Y 60 N 19460 390 2 2.05 18842517950 978400 73.42 19160 19700 18940 24750 13350 19070 19257.97 4.99 0 53872 20190 19630 19240 18680 18290 19435 18485 163 5680 500 11820 10 1 32684188 6360 132.38 3.23 12 2.99 147.00 6020.00 27300 20240924 -28.72 10110 20240205 92.48 23250 -16.30 20250204 17230 12.94 20250102 27300 -28.72 20240924 10610 83.41 20240221 6.87 N 053030 500 163 억 1629545 N N 1040 N 00 N
11 20250218 150534 55 60.00 KOSDAQ 제약 N N N Y 60 N 19540 470 2 2.46 17922633910 931204 69.88 19160 19700 18940 24750 13350 19070 19246.75 4.99 0 54937 20190 19630 19240 18680 18290 19435 18485 163 5680 500 11820 10 1 32684188 6386 132.93 3.25 12 2.85 147.00 6020.00 27300 20240924 -28.42 10110 20240205 93.27 23250 -15.96 20250204 17230 13.41 20250102 27300 -28.42 20240924 10610 84.17 20240221 6.87 N 053030 500 163 억 1629545 N N 1587 N 00 N
12 20250218 140535 55 60.00 KOSDAQ 제약 N N N Y 60 N 19090 20 2 0.10 9725578630 509762 38.26 19160 19320 18940 24750 13350 19070 19078.67 4.99 0 7332 20190 19630 19240 18680 18290 19435 18485 163 5680 500 11820 10 1 32684188 6239 129.86 3.17 12 1.56 147.00 6020.00 27300 20240924 -30.07 10110 20240205 88.82 23250 -17.89 20250204 17230 10.80 20250102 27300 -30.07 20240924 10610 79.92 20240221 6.87 N 053030 500 163 억 1629545 N N 1587 N 00 N