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
053950/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
20250219,160541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,675,7,2,1.05,230872485,344139,77.43,667,676,666,868,468,668,670.84,0.55,0,66670,695,681,670,656,645,676,651,78,200,100,400,1,1,78147358,527,-1.24,0.33,12,0.44,-543.00,2051.00,1216,20240520,-44.49,540,20241030,25.00,909,-25.74,20250106,646,4.49,20250203,1790,-62.29,20240520,540,25.00,20241030,0.41,N,053950,100,78 억,,430569,N,N,0,N,00,N
20250219,150542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,673,5,2,0.75,195558919,291711,65.64,667,674,666,868,468,668,670.39,0.55,0,24476,695,681,670,656,645,676,651,78,200,100,400,1,1,78147358,526,-1.24,0.33,12,0.37,-543.00,2051.00,1216,20240520,-44.65,540,20241030,24.63,909,-25.96,20250106,646,4.18,20250203,1790,-62.40,20240520,540,24.63,20241030,0.41,N,053950,100,78 억,,430569,N,N,0,N,00,N
20250219,140539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,671,3,2,0.45,169824162,253340,57.00,667,674,666,868,468,668,670.34,0.55,0,5255,695,681,670,656,645,676,651,78,200,100,400,1,1,78147358,524,-1.24,0.33,12,0.32,-543.00,2051.00,1216,20240520,-44.82,540,20241030,24.26,909,-26.18,20250106,646,3.87,20250203,1790,-62.51,20240520,540,24.26,20241030,0.41,N,053950,100,78 억,,430569,N,N,0,N,00,N
20250219,130541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,673,5,2,0.75,161752348,241312,54.30,667,674,666,868,468,668,670.30,0.55,0,-4994,695,681,670,656,645,676,651,78,200,100,400,1,1,78147358,526,-1.24,0.33,12,0.31,-543.00,2051.00,1216,20240520,-44.65,540,20241030,24.63,909,-25.96,20250106,646,4.18,20250203,1790,-62.40,20240520,540,24.63,20241030,0.41,N,053950,100,78 억,,430569,N,N,0,N,00,N
20250219,120540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,671,3,2,0.45,112853715,168266,37.86,667,674,667,868,468,668,670.69,0.55,0,-30173,695,681,670,656,645,676,651,78,200,100,400,1,1,78147358,524,-1.24,0.33,12,0.22,-543.00,2051.00,1216,20240520,-44.82,540,20241030,24.26,909,-26.18,20250106,646,3.87,20250203,1790,-62.51,20240520,540,24.26,20241030,0.41,N,053950,100,78 억,,430569,N,N,0,N,00,N
20250219,110541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,670,2,2,0.30,94460256,140859,31.69,667,674,667,868,468,668,670.60,0.55,0,-31350,695,681,670,656,645,676,651,78,200,100,400,1,1,78147358,524,-1.23,0.33,12,0.18,-543.00,2051.00,1216,20240520,-44.90,540,20241030,24.07,909,-26.29,20250106,646,3.72,20250203,1790,-62.57,20240520,540,24.07,20241030,0.41,N,053950,100,78 억,,430569,N,N,0,N,00,N
20250219,100541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,669,1,2,0.15,53136961,79300,17.84,667,673,667,868,468,668,670.08,0.55,0,-47838,695,681,670,656,645,676,651,78,200,100,400,1,1,78147358,523,-1.23,0.33,12,0.10,-543.00,2051.00,1216,20240520,-44.98,540,20241030,23.89,909,-26.40,20250106,646,3.56,20250203,1790,-62.63,20240520,540,23.89,20241030,0.41,N,053950,100,78 억,,430569,N,N,0,N,00,N
20250219,090542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,673,5,2,0.75,1740410,2594,0.58,667,673,667,868,468,668,670.94,0.55,0,491,695,681,670,656,645,676,651,78,200,100,400,1,1,78147358,526,-1.24,0.33,12,0.00,-543.00,2051.00,1216,20240520,-44.65,540,20241030,24.63,909,-25.96,20250106,646,4.18,20250203,1790,-62.40,20240520,540,24.63,20241030,0.41,N,053950,100,78 억,,430569,N,N,0,N,00,N
20250218,160540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,668,-10,5,-1.47,295363901,443278,143.41,678,684,659,881,475,678,666.32,0.57,0,-14436,692,684,672,664,652,689,669,78,203,100,400,1,1,78147358,522,-1.23,0.33,12,0.57,-543.00,2051.00,1216,20240520,-45.07,540,20241030,23.70,909,-26.51,20250106,646,3.41,20250203,1790,-62.68,20240520,540,23.70,20241030,0.44,N,053950,100,78 억,,446286,N,N,0,N,00,N
20250218,150540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,667,-11,5,-1.62,290336927,435746,140.97,678,684,659,881,475,678,666.30,0.57,0,-14010,692,684,672,664,652,689,669,78,203,100,400,1,1,78147358,521,-1.23,0.33,12,0.56,-543.00,2051.00,1216,20240520,-45.15,540,20241030,23.52,909,-26.62,20250106,646,3.25,20250203,1790,-62.74,20240520,540,23.52,20241030,0.44,N,053950,100,78 억,,446286,N,N,0,N,00,N
20250218,140540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,662,-16,5,-2.36,248129827,372260,120.43,678,684,659,881,475,678,666.55,0.57,0,-30175,692,684,672,664,652,689,669,78,203,100,400,1,1,78147358,517,-1.22,0.32,12,0.48,-543.00,2051.00,1216,20240520,-45.56,540,20241030,22.59,909,-27.17,20250106,646,2.48,20250203,1790,-63.02,20240520,540,22.59,20241030,0.44,N,053950,100,78 억,,446286,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 160541 57 100.00 KOSDAQ 제약 N N N N N 675 7 2 1.05 230872485 344139 77.43 667 676 666 868 468 668 670.84 0.55 0 66670 695 681 670 656 645 676 651 78 200 100 400 1 1 78147358 527 -1.24 0.33 12 0.44 -543.00 2051.00 1216 20240520 -44.49 540 20241030 25.00 909 -25.74 20250106 646 4.49 20250203 1790 -62.29 20240520 540 25.00 20241030 0.41 N 053950 100 78 억 430569 N N 0 N 00 N
3 20250219 150542 57 100.00 KOSDAQ 제약 N N N N N 673 5 2 0.75 195558919 291711 65.64 667 674 666 868 468 668 670.39 0.55 0 24476 695 681 670 656 645 676 651 78 200 100 400 1 1 78147358 526 -1.24 0.33 12 0.37 -543.00 2051.00 1216 20240520 -44.65 540 20241030 24.63 909 -25.96 20250106 646 4.18 20250203 1790 -62.40 20240520 540 24.63 20241030 0.41 N 053950 100 78 억 430569 N N 0 N 00 N
4 20250219 140539 57 100.00 KOSDAQ 제약 N N N N N 671 3 2 0.45 169824162 253340 57.00 667 674 666 868 468 668 670.34 0.55 0 5255 695 681 670 656 645 676 651 78 200 100 400 1 1 78147358 524 -1.24 0.33 12 0.32 -543.00 2051.00 1216 20240520 -44.82 540 20241030 24.26 909 -26.18 20250106 646 3.87 20250203 1790 -62.51 20240520 540 24.26 20241030 0.41 N 053950 100 78 억 430569 N N 0 N 00 N
5 20250219 130541 57 100.00 KOSDAQ 제약 N N N N N 673 5 2 0.75 161752348 241312 54.30 667 674 666 868 468 668 670.30 0.55 0 -4994 695 681 670 656 645 676 651 78 200 100 400 1 1 78147358 526 -1.24 0.33 12 0.31 -543.00 2051.00 1216 20240520 -44.65 540 20241030 24.63 909 -25.96 20250106 646 4.18 20250203 1790 -62.40 20240520 540 24.63 20241030 0.41 N 053950 100 78 억 430569 N N 0 N 00 N
6 20250219 120540 57 100.00 KOSDAQ 제약 N N N N N 671 3 2 0.45 112853715 168266 37.86 667 674 667 868 468 668 670.69 0.55 0 -30173 695 681 670 656 645 676 651 78 200 100 400 1 1 78147358 524 -1.24 0.33 12 0.22 -543.00 2051.00 1216 20240520 -44.82 540 20241030 24.26 909 -26.18 20250106 646 3.87 20250203 1790 -62.51 20240520 540 24.26 20241030 0.41 N 053950 100 78 억 430569 N N 0 N 00 N
7 20250219 110541 57 100.00 KOSDAQ 제약 N N N N N 670 2 2 0.30 94460256 140859 31.69 667 674 667 868 468 668 670.60 0.55 0 -31350 695 681 670 656 645 676 651 78 200 100 400 1 1 78147358 524 -1.23 0.33 12 0.18 -543.00 2051.00 1216 20240520 -44.90 540 20241030 24.07 909 -26.29 20250106 646 3.72 20250203 1790 -62.57 20240520 540 24.07 20241030 0.41 N 053950 100 78 억 430569 N N 0 N 00 N
8 20250219 100541 57 100.00 KOSDAQ 제약 N N N N N 669 1 2 0.15 53136961 79300 17.84 667 673 667 868 468 668 670.08 0.55 0 -47838 695 681 670 656 645 676 651 78 200 100 400 1 1 78147358 523 -1.23 0.33 12 0.10 -543.00 2051.00 1216 20240520 -44.98 540 20241030 23.89 909 -26.40 20250106 646 3.56 20250203 1790 -62.63 20240520 540 23.89 20241030 0.41 N 053950 100 78 억 430569 N N 0 N 00 N
9 20250219 090542 57 100.00 KOSDAQ 제약 N N N N N 673 5 2 0.75 1740410 2594 0.58 667 673 667 868 468 668 670.94 0.55 0 491 695 681 670 656 645 676 651 78 200 100 400 1 1 78147358 526 -1.24 0.33 12 0.00 -543.00 2051.00 1216 20240520 -44.65 540 20241030 24.63 909 -25.96 20250106 646 4.18 20250203 1790 -62.40 20240520 540 24.63 20241030 0.41 N 053950 100 78 억 430569 N N 0 N 00 N
10 20250218 160540 57 100.00 KOSDAQ 제약 N N N N N 668 -10 5 -1.47 295363901 443278 143.41 678 684 659 881 475 678 666.32 0.57 0 -14436 692 684 672 664 652 689 669 78 203 100 400 1 1 78147358 522 -1.23 0.33 12 0.57 -543.00 2051.00 1216 20240520 -45.07 540 20241030 23.70 909 -26.51 20250106 646 3.41 20250203 1790 -62.68 20240520 540 23.70 20241030 0.44 N 053950 100 78 억 446286 N N 0 N 00 N
11 20250218 150540 57 100.00 KOSDAQ 제약 N N N N N 667 -11 5 -1.62 290336927 435746 140.97 678 684 659 881 475 678 666.30 0.57 0 -14010 692 684 672 664 652 689 669 78 203 100 400 1 1 78147358 521 -1.23 0.33 12 0.56 -543.00 2051.00 1216 20240520 -45.15 540 20241030 23.52 909 -26.62 20250106 646 3.25 20250203 1790 -62.74 20240520 540 23.52 20241030 0.44 N 053950 100 78 억 446286 N N 0 N 00 N
12 20250218 140540 57 100.00 KOSDAQ 제약 N N N N N 662 -16 5 -2.36 248129827 372260 120.43 678 684 659 881 475 678 666.55 0.57 0 -30175 692 684 672 664 652 689 669 78 203 100 400 1 1 78147358 517 -1.22 0.32 12 0.48 -543.00 2051.00 1216 20240520 -45.56 540 20241030 22.59 909 -27.17 20250106 646 2.48 20250203 1790 -63.02 20240520 540 22.59 20241030 0.44 N 053950 100 78 억 446286 N N 0 N 00 N