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
058820/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
20250219,160553,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1920,20,2,1.05,1442947183,748323,286.55,1925,1953,1913,2470,1330,1900,1928.24,4.34,0,-11805,1928,1914,1901,1887,1874,1907,1880,694,570,500,1400,1,1,138892244,2667,41.74,1.40,12,0.54,46.00,1370.00,2525,20241015,-23.96,1590,20241210,20.75,1978,-2.93,20250106,1732,10.85,20250203,2525,-23.96,20241015,1590,20.75,20241210,3.23,N,058820,500,694 억,,6028945,N,N,1,N,00,N
20250219,150555,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1923,23,2,1.21,1401846703,726925,278.35,1925,1953,1913,2470,1330,1900,1928.46,4.34,0,-13004,1928,1914,1901,1887,1874,1907,1880,694,570,500,1400,1,1,138892244,2671,41.80,1.40,12,0.52,46.00,1370.00,2525,20241015,-23.84,1590,20241210,20.94,1978,-2.78,20250106,1732,11.03,20250203,2525,-23.84,20241015,1590,20.94,20241210,3.23,N,058820,500,694 억,,6028945,N,N,1,N,00,N
20250219,140552,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1916,16,2,0.84,1349921977,699876,268.00,1925,1953,1913,2470,1330,1900,1928.80,4.34,0,-12412,1928,1914,1901,1887,1874,1907,1880,694,570,500,1400,1,1,138892244,2661,41.65,1.40,12,0.50,46.00,1370.00,2525,20241015,-24.12,1590,20241210,20.50,1978,-3.13,20250106,1732,10.62,20250203,2525,-24.12,20241015,1590,20.50,20241210,3.23,N,058820,500,694 억,,6028945,N,N,1,N,00,N
20250219,130553,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1921,21,2,1.11,1224349369,634388,242.92,1925,1953,1916,2470,1330,1900,1929.97,4.34,0,16901,1928,1914,1901,1887,1874,1907,1880,694,570,500,1400,1,1,138892244,2668,41.76,1.40,12,0.46,46.00,1370.00,2525,20241015,-23.92,1590,20241210,20.82,1978,-2.88,20250106,1732,10.91,20250203,2525,-23.92,20241015,1590,20.82,20241210,3.23,N,058820,500,694 억,,6028945,N,N,1,N,00,N
20250219,120552,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1929,29,2,1.53,913181522,472451,180.91,1925,1953,1920,2470,1330,1900,1932.86,4.34,0,26943,1928,1914,1901,1887,1874,1907,1880,694,570,500,1400,1,1,138892244,2679,41.93,1.41,12,0.34,46.00,1370.00,2525,20241015,-23.60,1590,20241210,21.32,1978,-2.48,20250106,1732,11.37,20250203,2525,-23.60,20241015,1590,21.32,20241210,3.23,N,058820,500,694 억,,6028945,N,N,1,N,00,N
20250219,110553,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1935,35,2,1.84,848309123,438854,168.05,1925,1953,1920,2470,1330,1900,1933.01,4.34,0,38244,1928,1914,1901,1887,1874,1907,1880,694,570,500,1400,1,1,138892244,2688,42.07,1.41,12,0.32,46.00,1370.00,2525,20241015,-23.37,1590,20241210,21.70,1978,-2.17,20250106,1732,11.72,20250203,2525,-23.37,20241015,1590,21.70,20241210,3.23,N,058820,500,694 억,,6028945,N,N,1,N,00,N
20250219,100553,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1931,31,2,1.63,725732134,375386,143.74,1925,1953,1920,2470,1330,1900,1933.30,4.34,0,40702,1928,1914,1901,1887,1874,1907,1880,694,570,500,1400,1,1,138892244,2682,41.98,1.41,12,0.27,46.00,1370.00,2525,20241015,-23.52,1590,20241210,21.45,1978,-2.38,20250106,1732,11.49,20250203,2525,-23.52,20241015,1590,21.45,20241210,3.23,N,058820,500,694 억,,6028945,N,N,1,N,00,N
20250219,090554,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1946,46,2,2.42,263120046,136069,52.10,1925,1946,1920,2470,1330,1900,1933.73,4.34,0,11887,1928,1914,1901,1887,1874,1907,1880,694,570,500,1400,1,1,138892244,2703,42.30,1.42,12,0.10,46.00,1370.00,2525,20241015,-22.93,1590,20241210,22.39,1978,-1.62,20250106,1732,12.36,20250203,2525,-22.93,20241015,1590,22.39,20241210,3.23,N,058820,500,694 억,,6028945,N,N,1,N,00,N
20250218,160552,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1900,-5,5,-0.26,494446447,260629,51.77,1906,1915,1888,2475,1334,1905,1897.11,4.36,0,-30620,1962,1933,1876,1847,1790,1948,1862,694,570,500,1400,1,1,138892244,2639,41.30,1.39,12,0.19,46.00,1370.00,2525,20241015,-24.75,1590,20241210,19.50,1978,-3.94,20250106,1732,9.70,20250203,2525,-24.75,20241015,1590,19.50,20241210,3.21,N,058820,500,694 억,,6056785,N,N,1,N,00,N
20250218,150552,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1900,-5,5,-0.26,475320353,250560,49.77,1906,1915,1888,2475,1334,1905,1897.03,4.36,0,-30058,1962,1933,1876,1847,1790,1948,1862,694,570,500,1400,1,1,138892244,2639,41.30,1.39,12,0.18,46.00,1370.00,2525,20241015,-24.75,1590,20241210,19.50,1978,-3.94,20250106,1732,9.70,20250203,2525,-24.75,20241015,1590,19.50,20241210,3.21,N,058820,500,694 억,,6056785,N,N,0,N,00,N
20250218,140552,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1898,-7,5,-0.37,430861246,227153,45.12,1906,1915,1888,2475,1334,1905,1896.79,4.36,0,-34927,1962,1933,1876,1847,1790,1948,1862,694,570,500,1400,1,1,138892244,2636,41.26,1.39,12,0.16,46.00,1370.00,2525,20241015,-24.83,1590,20241210,19.37,1978,-4.04,20250106,1732,9.58,20250203,2525,-24.83,20241015,1590,19.37,20241210,3.21,N,058820,500,694 억,,6056785,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 160553 55 40.00 KOSDAQ 제약 N N N Y 40 N 1920 20 2 1.05 1442947183 748323 286.55 1925 1953 1913 2470 1330 1900 1928.24 4.34 0 -11805 1928 1914 1901 1887 1874 1907 1880 694 570 500 1400 1 1 138892244 2667 41.74 1.40 12 0.54 46.00 1370.00 2525 20241015 -23.96 1590 20241210 20.75 1978 -2.93 20250106 1732 10.85 20250203 2525 -23.96 20241015 1590 20.75 20241210 3.23 N 058820 500 694 억 6028945 N N 1 N 00 N
3 20250219 150555 55 40.00 KOSDAQ 제약 N N N Y 40 N 1923 23 2 1.21 1401846703 726925 278.35 1925 1953 1913 2470 1330 1900 1928.46 4.34 0 -13004 1928 1914 1901 1887 1874 1907 1880 694 570 500 1400 1 1 138892244 2671 41.80 1.40 12 0.52 46.00 1370.00 2525 20241015 -23.84 1590 20241210 20.94 1978 -2.78 20250106 1732 11.03 20250203 2525 -23.84 20241015 1590 20.94 20241210 3.23 N 058820 500 694 억 6028945 N N 1 N 00 N
4 20250219 140552 55 40.00 KOSDAQ 제약 N N N Y 40 N 1916 16 2 0.84 1349921977 699876 268.00 1925 1953 1913 2470 1330 1900 1928.80 4.34 0 -12412 1928 1914 1901 1887 1874 1907 1880 694 570 500 1400 1 1 138892244 2661 41.65 1.40 12 0.50 46.00 1370.00 2525 20241015 -24.12 1590 20241210 20.50 1978 -3.13 20250106 1732 10.62 20250203 2525 -24.12 20241015 1590 20.50 20241210 3.23 N 058820 500 694 억 6028945 N N 1 N 00 N
5 20250219 130553 55 40.00 KOSDAQ 제약 N N N Y 40 N 1921 21 2 1.11 1224349369 634388 242.92 1925 1953 1916 2470 1330 1900 1929.97 4.34 0 16901 1928 1914 1901 1887 1874 1907 1880 694 570 500 1400 1 1 138892244 2668 41.76 1.40 12 0.46 46.00 1370.00 2525 20241015 -23.92 1590 20241210 20.82 1978 -2.88 20250106 1732 10.91 20250203 2525 -23.92 20241015 1590 20.82 20241210 3.23 N 058820 500 694 억 6028945 N N 1 N 00 N
6 20250219 120552 55 40.00 KOSDAQ 제약 N N N Y 40 N 1929 29 2 1.53 913181522 472451 180.91 1925 1953 1920 2470 1330 1900 1932.86 4.34 0 26943 1928 1914 1901 1887 1874 1907 1880 694 570 500 1400 1 1 138892244 2679 41.93 1.41 12 0.34 46.00 1370.00 2525 20241015 -23.60 1590 20241210 21.32 1978 -2.48 20250106 1732 11.37 20250203 2525 -23.60 20241015 1590 21.32 20241210 3.23 N 058820 500 694 억 6028945 N N 1 N 00 N
7 20250219 110553 55 40.00 KOSDAQ 제약 N N N Y 40 N 1935 35 2 1.84 848309123 438854 168.05 1925 1953 1920 2470 1330 1900 1933.01 4.34 0 38244 1928 1914 1901 1887 1874 1907 1880 694 570 500 1400 1 1 138892244 2688 42.07 1.41 12 0.32 46.00 1370.00 2525 20241015 -23.37 1590 20241210 21.70 1978 -2.17 20250106 1732 11.72 20250203 2525 -23.37 20241015 1590 21.70 20241210 3.23 N 058820 500 694 억 6028945 N N 1 N 00 N
8 20250219 100553 55 40.00 KOSDAQ 제약 N N N Y 40 N 1931 31 2 1.63 725732134 375386 143.74 1925 1953 1920 2470 1330 1900 1933.30 4.34 0 40702 1928 1914 1901 1887 1874 1907 1880 694 570 500 1400 1 1 138892244 2682 41.98 1.41 12 0.27 46.00 1370.00 2525 20241015 -23.52 1590 20241210 21.45 1978 -2.38 20250106 1732 11.49 20250203 2525 -23.52 20241015 1590 21.45 20241210 3.23 N 058820 500 694 억 6028945 N N 1 N 00 N
9 20250219 090554 55 40.00 KOSDAQ 제약 N N N Y 40 N 1946 46 2 2.42 263120046 136069 52.10 1925 1946 1920 2470 1330 1900 1933.73 4.34 0 11887 1928 1914 1901 1887 1874 1907 1880 694 570 500 1400 1 1 138892244 2703 42.30 1.42 12 0.10 46.00 1370.00 2525 20241015 -22.93 1590 20241210 22.39 1978 -1.62 20250106 1732 12.36 20250203 2525 -22.93 20241015 1590 22.39 20241210 3.23 N 058820 500 694 억 6028945 N N 1 N 00 N
10 20250218 160552 55 40.00 KOSDAQ 제약 N N N Y 40 N 1900 -5 5 -0.26 494446447 260629 51.77 1906 1915 1888 2475 1334 1905 1897.11 4.36 0 -30620 1962 1933 1876 1847 1790 1948 1862 694 570 500 1400 1 1 138892244 2639 41.30 1.39 12 0.19 46.00 1370.00 2525 20241015 -24.75 1590 20241210 19.50 1978 -3.94 20250106 1732 9.70 20250203 2525 -24.75 20241015 1590 19.50 20241210 3.21 N 058820 500 694 억 6056785 N N 1 N 00 N
11 20250218 150552 55 40.00 KOSDAQ 제약 N N N Y 40 N 1900 -5 5 -0.26 475320353 250560 49.77 1906 1915 1888 2475 1334 1905 1897.03 4.36 0 -30058 1962 1933 1876 1847 1790 1948 1862 694 570 500 1400 1 1 138892244 2639 41.30 1.39 12 0.18 46.00 1370.00 2525 20241015 -24.75 1590 20241210 19.50 1978 -3.94 20250106 1732 9.70 20250203 2525 -24.75 20241015 1590 19.50 20241210 3.21 N 058820 500 694 억 6056785 N N 0 N 00 N
12 20250218 140552 55 40.00 KOSDAQ 제약 N N N Y 40 N 1898 -7 5 -0.37 430861246 227153 45.12 1906 1915 1888 2475 1334 1905 1896.79 4.36 0 -34927 1962 1933 1876 1847 1790 1948 1862 694 570 500 1400 1 1 138892244 2636 41.26 1.39 12 0.16 46.00 1370.00 2525 20241015 -24.83 1590 20241210 19.37 1978 -4.04 20250106 1732 9.58 20250203 2525 -24.83 20241015 1590 19.37 20241210 3.21 N 058820 500 694 억 6056785 N N 0 N 00 N