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
099430/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
20250219,160745,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7000,-180,5,-2.51,11871825220,1715019,183.76,7000,7050,6800,9330,5030,7180,6922.23,5.17,0,183576,7460,7320,7210,7070,6960,7265,7015,297,2150,500,5020,10,1,59398740,4158,16.63,3.20,12,2.89,421.00,2188.00,8010,20241223,-12.61,4250,20240604,64.71,7730,-9.44,20250214,6100,14.75,20250210,8010,-12.61,20241223,4250,64.71,20240604,8.91,N,099430,500,296 억,,3069144,N,N,932,N,00,N
20250219,150747,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6970,-210,5,-2.92,11530238850,1665973,178.51,7000,7050,6800,9330,5030,7180,6921.02,5.17,0,169478,7460,7320,7210,7070,6960,7265,7015,297,2150,500,5020,10,1,59398740,4140,16.56,3.19,12,2.80,421.00,2188.00,8010,20241223,-12.98,4250,20240604,64.00,7730,-9.83,20250214,6100,14.26,20250210,8010,-12.98,20241223,4250,64.00,20240604,8.91,N,099430,500,296 억,,3069144,N,N,0,N,00,N
20250219,140744,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6920,-260,5,-3.62,11235503270,1623570,173.96,7000,7050,6800,9330,5030,7180,6920.25,5.17,0,161952,7460,7320,7210,7070,6960,7265,7015,297,2150,500,5020,10,1,59398740,4110,16.44,3.16,12,2.73,421.00,2188.00,8010,20241223,-13.61,4250,20240604,62.82,7730,-10.48,20250214,6100,13.44,20250210,8010,-13.61,20241223,4250,62.82,20240604,8.91,N,099430,500,296 억,,3069144,N,N,0,N,00,N
20250219,130745,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6930,-250,5,-3.48,10680693890,1543373,165.37,7000,7050,6800,9330,5030,7180,6920.36,5.17,0,145111,7460,7320,7210,7070,6960,7265,7015,297,2150,500,5020,10,1,59398740,4116,16.46,3.17,12,2.60,421.00,2188.00,8010,20241223,-13.48,4250,20240604,63.06,7730,-10.35,20250214,6100,13.61,20250210,8010,-13.48,20241223,4250,63.06,20240604,8.91,N,099430,500,296 억,,3069144,N,N,0,N,00,N
20250219,120744,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6960,-220,5,-3.06,10089953760,1458229,156.25,7000,7050,6800,9330,5030,7180,6919.32,5.17,0,130748,7460,7320,7210,7070,6960,7265,7015,297,2150,500,5020,10,1,59398740,4134,16.53,3.18,12,2.45,421.00,2188.00,8010,20241223,-13.11,4250,20240604,63.76,7730,-9.96,20250214,6100,14.10,20250210,8010,-13.11,20241223,4250,63.76,20240604,8.91,N,099430,500,296 억,,3069144,N,N,0,N,00,N
20250219,110745,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6960,-220,5,-3.06,8525797930,1234459,132.27,7000,7030,6800,9330,5030,7180,6906.51,5.17,0,68317,7460,7320,7210,7070,6960,7265,7015,297,2150,500,5020,10,1,59398740,4134,16.53,3.18,12,2.08,421.00,2188.00,8010,20241223,-13.11,4250,20240604,63.76,7730,-9.96,20250214,6100,14.10,20250210,8010,-13.11,20241223,4250,63.76,20240604,8.91,N,099430,500,296 억,,3069144,N,N,0,N,00,N
20250219,100745,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6850,-330,5,-4.60,5735935660,828488,88.77,7000,7030,6830,9330,5030,7180,6923.38,5.17,0,-39172,7460,7320,7210,7070,6960,7265,7015,297,2150,500,5020,10,1,59398740,4069,16.27,3.13,12,1.39,421.00,2188.00,8010,20241223,-14.48,4250,20240604,61.18,7730,-11.38,20250214,6100,12.30,20250210,8010,-14.48,20241223,4250,61.18,20240604,8.91,N,099430,500,296 억,,3069144,N,N,0,N,00,N
20250219,090746,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6980,-200,5,-2.79,1155500240,165705,17.76,7000,7030,6930,9330,5030,7180,6973.24,5.17,0,23094,7460,7320,7210,7070,6960,7265,7015,297,2150,500,5020,10,1,59398740,4146,16.58,3.19,12,0.28,421.00,2188.00,8010,20241223,-12.86,4250,20240604,64.24,7730,-9.70,20250214,6100,14.43,20250210,8010,-12.86,20241223,4250,64.24,20240604,8.91,N,099430,500,296 억,,3069144,N,N,0,N,00,N
20250218,160743,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7180,10,2,0.14,6477631750,898526,48.92,7200,7350,7100,9320,5020,7170,7209.31,5.23,0,-67903,7556,7362,7246,7052,6936,7305,6995,297,2150,500,5010,10,1,59398740,4265,17.05,3.28,12,1.51,421.00,2188.00,8010,20241223,-10.36,4250,20240604,68.94,7730,-7.12,20250214,6100,17.70,20250210,8010,-10.36,20241223,4250,68.94,20240604,9.28,N,099430,500,296 억,,3104794,N,N,172,N,00,N
20250218,150744,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7210,40,2,0.56,6230637050,864171,47.05,7200,7350,7100,9320,5020,7170,7209.97,5.23,0,-77915,7556,7362,7246,7052,6936,7305,6995,297,2150,500,5010,10,1,59398740,4283,17.13,3.30,12,1.45,421.00,2188.00,8010,20241223,-9.99,4250,20240604,69.65,7730,-6.73,20250214,6100,18.20,20250210,8010,-9.99,20241223,4250,69.65,20240604,9.28,N,099430,500,296 억,,3104794,N,N,172,N,00,N
20250218,140744,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7150,-20,5,-0.28,5317560540,737042,40.13,7200,7350,7100,9320,5020,7170,7214.75,5.23,0,-92428,7556,7362,7246,7052,6936,7305,6995,297,2150,500,5010,10,1,59398740,4247,16.98,3.27,12,1.24,421.00,2188.00,8010,20241223,-10.74,4250,20240604,68.24,7730,-7.50,20250214,6100,17.21,20250210,8010,-10.74,20241223,4250,68.24,20240604,9.28,N,099430,500,296 억,,3104794,N,N,172,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 160745 55 40.00 KOSDAQ 제약 N N N Y 40 N 7000 -180 5 -2.51 11871825220 1715019 183.76 7000 7050 6800 9330 5030 7180 6922.23 5.17 0 183576 7460 7320 7210 7070 6960 7265 7015 297 2150 500 5020 10 1 59398740 4158 16.63 3.20 12 2.89 421.00 2188.00 8010 20241223 -12.61 4250 20240604 64.71 7730 -9.44 20250214 6100 14.75 20250210 8010 -12.61 20241223 4250 64.71 20240604 8.91 N 099430 500 296 억 3069144 N N 932 N 00 N
3 20250219 150747 55 40.00 KOSDAQ 제약 N N N Y 40 N 6970 -210 5 -2.92 11530238850 1665973 178.51 7000 7050 6800 9330 5030 7180 6921.02 5.17 0 169478 7460 7320 7210 7070 6960 7265 7015 297 2150 500 5020 10 1 59398740 4140 16.56 3.19 12 2.80 421.00 2188.00 8010 20241223 -12.98 4250 20240604 64.00 7730 -9.83 20250214 6100 14.26 20250210 8010 -12.98 20241223 4250 64.00 20240604 8.91 N 099430 500 296 억 3069144 N N 0 N 00 N
4 20250219 140744 55 40.00 KOSDAQ 제약 N N N Y 40 N 6920 -260 5 -3.62 11235503270 1623570 173.96 7000 7050 6800 9330 5030 7180 6920.25 5.17 0 161952 7460 7320 7210 7070 6960 7265 7015 297 2150 500 5020 10 1 59398740 4110 16.44 3.16 12 2.73 421.00 2188.00 8010 20241223 -13.61 4250 20240604 62.82 7730 -10.48 20250214 6100 13.44 20250210 8010 -13.61 20241223 4250 62.82 20240604 8.91 N 099430 500 296 억 3069144 N N 0 N 00 N
5 20250219 130745 55 40.00 KOSDAQ 제약 N N N Y 40 N 6930 -250 5 -3.48 10680693890 1543373 165.37 7000 7050 6800 9330 5030 7180 6920.36 5.17 0 145111 7460 7320 7210 7070 6960 7265 7015 297 2150 500 5020 10 1 59398740 4116 16.46 3.17 12 2.60 421.00 2188.00 8010 20241223 -13.48 4250 20240604 63.06 7730 -10.35 20250214 6100 13.61 20250210 8010 -13.48 20241223 4250 63.06 20240604 8.91 N 099430 500 296 억 3069144 N N 0 N 00 N
6 20250219 120744 55 40.00 KOSDAQ 제약 N N N Y 40 N 6960 -220 5 -3.06 10089953760 1458229 156.25 7000 7050 6800 9330 5030 7180 6919.32 5.17 0 130748 7460 7320 7210 7070 6960 7265 7015 297 2150 500 5020 10 1 59398740 4134 16.53 3.18 12 2.45 421.00 2188.00 8010 20241223 -13.11 4250 20240604 63.76 7730 -9.96 20250214 6100 14.10 20250210 8010 -13.11 20241223 4250 63.76 20240604 8.91 N 099430 500 296 억 3069144 N N 0 N 00 N
7 20250219 110745 55 40.00 KOSDAQ 제약 N N N Y 40 N 6960 -220 5 -3.06 8525797930 1234459 132.27 7000 7030 6800 9330 5030 7180 6906.51 5.17 0 68317 7460 7320 7210 7070 6960 7265 7015 297 2150 500 5020 10 1 59398740 4134 16.53 3.18 12 2.08 421.00 2188.00 8010 20241223 -13.11 4250 20240604 63.76 7730 -9.96 20250214 6100 14.10 20250210 8010 -13.11 20241223 4250 63.76 20240604 8.91 N 099430 500 296 억 3069144 N N 0 N 00 N
8 20250219 100745 55 40.00 KOSDAQ 제약 N N N Y 40 N 6850 -330 5 -4.60 5735935660 828488 88.77 7000 7030 6830 9330 5030 7180 6923.38 5.17 0 -39172 7460 7320 7210 7070 6960 7265 7015 297 2150 500 5020 10 1 59398740 4069 16.27 3.13 12 1.39 421.00 2188.00 8010 20241223 -14.48 4250 20240604 61.18 7730 -11.38 20250214 6100 12.30 20250210 8010 -14.48 20241223 4250 61.18 20240604 8.91 N 099430 500 296 억 3069144 N N 0 N 00 N
9 20250219 090746 55 40.00 KOSDAQ 제약 N N N Y 40 N 6980 -200 5 -2.79 1155500240 165705 17.76 7000 7030 6930 9330 5030 7180 6973.24 5.17 0 23094 7460 7320 7210 7070 6960 7265 7015 297 2150 500 5020 10 1 59398740 4146 16.58 3.19 12 0.28 421.00 2188.00 8010 20241223 -12.86 4250 20240604 64.24 7730 -9.70 20250214 6100 14.43 20250210 8010 -12.86 20241223 4250 64.24 20240604 8.91 N 099430 500 296 억 3069144 N N 0 N 00 N
10 20250218 160743 55 40.00 KOSDAQ 제약 N N N Y 40 N 7180 10 2 0.14 6477631750 898526 48.92 7200 7350 7100 9320 5020 7170 7209.31 5.23 0 -67903 7556 7362 7246 7052 6936 7305 6995 297 2150 500 5010 10 1 59398740 4265 17.05 3.28 12 1.51 421.00 2188.00 8010 20241223 -10.36 4250 20240604 68.94 7730 -7.12 20250214 6100 17.70 20250210 8010 -10.36 20241223 4250 68.94 20240604 9.28 N 099430 500 296 억 3104794 N N 172 N 00 N
11 20250218 150744 55 40.00 KOSDAQ 제약 N N N Y 40 N 7210 40 2 0.56 6230637050 864171 47.05 7200 7350 7100 9320 5020 7170 7209.97 5.23 0 -77915 7556 7362 7246 7052 6936 7305 6995 297 2150 500 5010 10 1 59398740 4283 17.13 3.30 12 1.45 421.00 2188.00 8010 20241223 -9.99 4250 20240604 69.65 7730 -6.73 20250214 6100 18.20 20250210 8010 -9.99 20241223 4250 69.65 20240604 9.28 N 099430 500 296 억 3104794 N N 172 N 00 N
12 20250218 140744 55 40.00 KOSDAQ 제약 N N N Y 40 N 7150 -20 5 -0.28 5317560540 737042 40.13 7200 7350 7100 9320 5020 7170 7214.75 5.23 0 -92428 7556 7362 7246 7052 6936 7305 6995 297 2150 500 5010 10 1 59398740 4247 16.98 3.27 12 1.24 421.00 2188.00 8010 20241223 -10.74 4250 20240604 68.24 7730 -7.50 20250214 6100 17.21 20250210 8010 -10.74 20241223 4250 68.24 20240604 9.28 N 099430 500 296 억 3104794 N N 172 N 00 N