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
061250/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
20250219,160601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1182,6,2,0.51,182006714,154295,43.02,1176,1186,1175,1528,824,1176,1179.60,1.83,0,50294,1192,1184,1175,1167,1158,1179,1162,422,352,500,770,1,1,82874653,980,20.38,0.44,12,0.19,58.00,2697.00,2185,20240726,-45.90,1016,20241210,16.34,1377,-14.16,20250108,1166,1.37,20250218,2185,-45.90,20240726,1016,16.34,20241210,4.65,N,061250,500,421 억,,1513816,N,N,0,N,00,N
20250219,150603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1179,3,2,0.26,171191269,145138,40.47,1176,1186,1175,1528,824,1176,1179.51,1.83,0,50763,1192,1184,1175,1167,1158,1179,1162,422,352,500,770,1,1,82874653,977,20.33,0.44,12,0.18,58.00,2697.00,2185,20240726,-46.04,1016,20241210,16.04,1377,-14.38,20250108,1166,1.11,20250218,2185,-46.04,20240726,1016,16.04,20241210,4.65,N,061250,500,421 억,,1513816,N,N,0,N,00,N
20250219,140600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1180,4,2,0.34,146879739,124525,34.72,1176,1186,1175,1528,824,1176,1179.52,1.83,0,40537,1192,1184,1175,1167,1158,1179,1162,422,352,500,770,1,1,82874653,978,20.34,0.44,12,0.15,58.00,2697.00,2185,20240726,-46.00,1016,20241210,16.14,1377,-14.31,20250108,1166,1.20,20250218,2185,-46.00,20240726,1016,16.14,20241210,4.65,N,061250,500,421 억,,1513816,N,N,0,N,00,N
20250219,130601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1185,9,2,0.77,132407740,112284,31.31,1176,1185,1175,1528,824,1176,1179.22,1.83,0,41794,1192,1184,1175,1167,1158,1179,1162,422,352,500,770,1,1,82874653,982,20.43,0.44,12,0.14,58.00,2697.00,2185,20240726,-45.77,1016,20241210,16.63,1377,-13.94,20250108,1166,1.63,20250218,2185,-45.77,20240726,1016,16.63,20241210,4.65,N,061250,500,421 억,,1513816,N,N,0,N,00,N
20250219,120600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1181,5,2,0.43,120901629,102556,28.59,1176,1184,1175,1528,824,1176,1178.88,1.83,0,41080,1192,1184,1175,1167,1158,1179,1162,422,352,500,770,1,1,82874653,979,20.36,0.44,12,0.12,58.00,2697.00,2185,20240726,-45.95,1016,20241210,16.24,1377,-14.23,20250108,1166,1.29,20250218,2185,-45.95,20240726,1016,16.24,20241210,4.65,N,061250,500,421 억,,1513816,N,N,0,N,00,N
20250219,110601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1183,7,2,0.60,106769807,90579,25.25,1176,1184,1175,1528,824,1176,1178.75,1.83,0,35434,1192,1184,1175,1167,1158,1179,1162,422,352,500,770,1,1,82874653,980,20.40,0.44,12,0.11,58.00,2697.00,2185,20240726,-45.86,1016,20241210,16.44,1377,-14.09,20250108,1166,1.46,20250218,2185,-45.86,20240726,1016,16.44,20241210,4.65,N,061250,500,421 억,,1513816,N,N,0,N,00,N
20250219,100601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1177,1,2,0.09,57417607,48797,13.61,1176,1183,1175,1528,824,1176,1176.66,1.83,0,14974,1192,1184,1175,1167,1158,1179,1162,422,352,500,770,1,1,82874653,975,20.29,0.44,12,0.06,58.00,2697.00,2185,20240726,-46.13,1016,20241210,15.85,1377,-14.52,20250108,1166,0.94,20250218,2185,-46.13,20240726,1016,15.85,20241210,4.65,N,061250,500,421 억,,1513816,N,N,0,N,00,N
20250219,090602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1180,4,2,0.34,24715483,21010,5.86,1176,1183,1175,1528,824,1176,1176.37,1.83,0,6638,1192,1184,1175,1167,1158,1179,1162,422,352,500,770,1,1,82874653,978,20.34,0.44,12,0.03,58.00,2697.00,2185,20240726,-46.00,1016,20241210,16.14,1377,-14.31,20250108,1166,1.20,20250218,2185,-46.00,20240726,1016,16.14,20241210,4.65,N,061250,500,421 억,,1513816,N,N,0,N,00,N
20250218,160600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1176,-4,5,-0.34,267679486,228567,86.44,1180,1183,1166,1534,826,1180,1171.12,1.93,0,-81945,1195,1187,1178,1170,1161,1191,1174,422,354,500,770,1,1,82874653,975,20.28,0.44,12,0.28,58.00,2697.00,2185,20240726,-46.18,1016,20241210,15.75,1377,-14.60,20250108,1166,0.86,20250218,2185,-46.18,20240726,1016,15.75,20241210,4.66,N,061250,500,421 억,,1595762,N,N,0,N,00,N
20250218,150600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1169,-11,5,-0.93,257019560,219493,83.01,1180,1183,1166,1534,826,1180,1170.97,1.93,0,-81029,1195,1187,1178,1170,1161,1191,1174,422,354,500,770,1,1,82874653,969,20.16,0.43,12,0.26,58.00,2697.00,2185,20240726,-46.50,1016,20241210,15.06,1377,-15.11,20250108,1166,0.26,20250218,2185,-46.50,20240726,1016,15.06,20241210,4.66,N,061250,500,421 억,,1595762,N,N,0,N,00,N
20250218,140600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1170,-10,5,-0.85,236654930,202097,76.43,1180,1183,1166,1534,826,1180,1171.00,1.93,0,-81555,1195,1187,1178,1170,1161,1191,1174,422,354,500,770,1,1,82874653,970,20.17,0.43,12,0.24,58.00,2697.00,2185,20240726,-46.45,1016,20241210,15.16,1377,-15.03,20250108,1166,0.34,20250218,2185,-46.45,20240726,1016,15.16,20241210,4.66,N,061250,500,421 억,,1595762,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 160601 57 100.00 KOSDAQ 제약 N N N N N 1182 6 2 0.51 182006714 154295 43.02 1176 1186 1175 1528 824 1176 1179.60 1.83 0 50294 1192 1184 1175 1167 1158 1179 1162 422 352 500 770 1 1 82874653 980 20.38 0.44 12 0.19 58.00 2697.00 2185 20240726 -45.90 1016 20241210 16.34 1377 -14.16 20250108 1166 1.37 20250218 2185 -45.90 20240726 1016 16.34 20241210 4.65 N 061250 500 421 억 1513816 N N 0 N 00 N
3 20250219 150603 57 100.00 KOSDAQ 제약 N N N N N 1179 3 2 0.26 171191269 145138 40.47 1176 1186 1175 1528 824 1176 1179.51 1.83 0 50763 1192 1184 1175 1167 1158 1179 1162 422 352 500 770 1 1 82874653 977 20.33 0.44 12 0.18 58.00 2697.00 2185 20240726 -46.04 1016 20241210 16.04 1377 -14.38 20250108 1166 1.11 20250218 2185 -46.04 20240726 1016 16.04 20241210 4.65 N 061250 500 421 억 1513816 N N 0 N 00 N
4 20250219 140600 57 100.00 KOSDAQ 제약 N N N N N 1180 4 2 0.34 146879739 124525 34.72 1176 1186 1175 1528 824 1176 1179.52 1.83 0 40537 1192 1184 1175 1167 1158 1179 1162 422 352 500 770 1 1 82874653 978 20.34 0.44 12 0.15 58.00 2697.00 2185 20240726 -46.00 1016 20241210 16.14 1377 -14.31 20250108 1166 1.20 20250218 2185 -46.00 20240726 1016 16.14 20241210 4.65 N 061250 500 421 억 1513816 N N 0 N 00 N
5 20250219 130601 57 100.00 KOSDAQ 제약 N N N N N 1185 9 2 0.77 132407740 112284 31.31 1176 1185 1175 1528 824 1176 1179.22 1.83 0 41794 1192 1184 1175 1167 1158 1179 1162 422 352 500 770 1 1 82874653 982 20.43 0.44 12 0.14 58.00 2697.00 2185 20240726 -45.77 1016 20241210 16.63 1377 -13.94 20250108 1166 1.63 20250218 2185 -45.77 20240726 1016 16.63 20241210 4.65 N 061250 500 421 억 1513816 N N 0 N 00 N
6 20250219 120600 57 100.00 KOSDAQ 제약 N N N N N 1181 5 2 0.43 120901629 102556 28.59 1176 1184 1175 1528 824 1176 1178.88 1.83 0 41080 1192 1184 1175 1167 1158 1179 1162 422 352 500 770 1 1 82874653 979 20.36 0.44 12 0.12 58.00 2697.00 2185 20240726 -45.95 1016 20241210 16.24 1377 -14.23 20250108 1166 1.29 20250218 2185 -45.95 20240726 1016 16.24 20241210 4.65 N 061250 500 421 억 1513816 N N 0 N 00 N
7 20250219 110601 57 100.00 KOSDAQ 제약 N N N N N 1183 7 2 0.60 106769807 90579 25.25 1176 1184 1175 1528 824 1176 1178.75 1.83 0 35434 1192 1184 1175 1167 1158 1179 1162 422 352 500 770 1 1 82874653 980 20.40 0.44 12 0.11 58.00 2697.00 2185 20240726 -45.86 1016 20241210 16.44 1377 -14.09 20250108 1166 1.46 20250218 2185 -45.86 20240726 1016 16.44 20241210 4.65 N 061250 500 421 억 1513816 N N 0 N 00 N
8 20250219 100601 57 100.00 KOSDAQ 제약 N N N N N 1177 1 2 0.09 57417607 48797 13.61 1176 1183 1175 1528 824 1176 1176.66 1.83 0 14974 1192 1184 1175 1167 1158 1179 1162 422 352 500 770 1 1 82874653 975 20.29 0.44 12 0.06 58.00 2697.00 2185 20240726 -46.13 1016 20241210 15.85 1377 -14.52 20250108 1166 0.94 20250218 2185 -46.13 20240726 1016 15.85 20241210 4.65 N 061250 500 421 억 1513816 N N 0 N 00 N
9 20250219 090602 57 100.00 KOSDAQ 제약 N N N N N 1180 4 2 0.34 24715483 21010 5.86 1176 1183 1175 1528 824 1176 1176.37 1.83 0 6638 1192 1184 1175 1167 1158 1179 1162 422 352 500 770 1 1 82874653 978 20.34 0.44 12 0.03 58.00 2697.00 2185 20240726 -46.00 1016 20241210 16.14 1377 -14.31 20250108 1166 1.20 20250218 2185 -46.00 20240726 1016 16.14 20241210 4.65 N 061250 500 421 억 1513816 N N 0 N 00 N
10 20250218 160600 57 100.00 KOSDAQ 제약 N N N N N 1176 -4 5 -0.34 267679486 228567 86.44 1180 1183 1166 1534 826 1180 1171.12 1.93 0 -81945 1195 1187 1178 1170 1161 1191 1174 422 354 500 770 1 1 82874653 975 20.28 0.44 12 0.28 58.00 2697.00 2185 20240726 -46.18 1016 20241210 15.75 1377 -14.60 20250108 1166 0.86 20250218 2185 -46.18 20240726 1016 15.75 20241210 4.66 N 061250 500 421 억 1595762 N N 0 N 00 N
11 20250218 150600 57 100.00 KOSDAQ 제약 N N N N N 1169 -11 5 -0.93 257019560 219493 83.01 1180 1183 1166 1534 826 1180 1170.97 1.93 0 -81029 1195 1187 1178 1170 1161 1191 1174 422 354 500 770 1 1 82874653 969 20.16 0.43 12 0.26 58.00 2697.00 2185 20240726 -46.50 1016 20241210 15.06 1377 -15.11 20250108 1166 0.26 20250218 2185 -46.50 20240726 1016 15.06 20241210 4.66 N 061250 500 421 억 1595762 N N 0 N 00 N
12 20250218 140600 57 100.00 KOSDAQ 제약 N N N N N 1170 -10 5 -0.85 236654930 202097 76.43 1180 1183 1166 1534 826 1180 1171.00 1.93 0 -81555 1195 1187 1178 1170 1161 1191 1174 422 354 500 770 1 1 82874653 970 20.17 0.43 12 0.24 58.00 2697.00 2185 20240726 -46.45 1016 20241210 15.16 1377 -15.03 20250108 1166 0.34 20250218 2185 -46.45 20240726 1016 15.16 20241210 4.66 N 061250 500 421 억 1595762 N N 0 N 00 N