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
102940/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
20250219,160755,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26450,-1500,5,-5.37,1472372150,54272,46.52,27800,28700,25900,36300,19600,27950,27130.40,1.74,0,-662,29350,28650,28000,27300,26650,28325,26975,62,8350,500,19560,50,1,12423387,3286,-9.83,2.19,12,0.44,-2692.00,12063.00,29500,20240207,-10.34,16780,20241115,57.63,29300,-9.73,20250217,21050,25.65,20250203,29300,-9.73,20250217,16780,57.63,20241115,0.12,N,102940,500,62 억,,216434,N,N,0,N,00,N
20250219,150757,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26400,-1550,5,-5.55,1394265000,51305,43.98,27800,28700,25900,36300,19600,27950,27176.01,1.74,0,-6,29350,28650,28000,27300,26650,28325,26975,62,8350,500,19560,50,1,12423387,3280,-9.81,2.19,12,0.41,-2692.00,12063.00,29500,20240207,-10.51,16780,20241115,57.33,29300,-9.90,20250217,21050,25.42,20250203,29300,-9.90,20250217,16780,57.33,20241115,0.12,N,102940,500,62 억,,216434,N,N,0,N,00,N
20250219,140754,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26100,-1850,5,-6.62,1179019500,43179,37.01,27800,28700,25900,36300,19600,27950,27305.39,1.74,0,2541,29350,28650,28000,27300,26650,28325,26975,62,8350,500,19560,50,1,12423387,3243,-9.70,2.16,12,0.35,-2692.00,12063.00,29500,20240207,-11.53,16780,20241115,55.54,29300,-10.92,20250217,21050,23.99,20250203,29300,-10.92,20250217,16780,55.54,20241115,0.12,N,102940,500,62 억,,216434,N,N,0,N,00,N
20250219,130755,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27250,-700,5,-2.50,790133300,28529,24.46,27800,28700,27050,36300,19600,27950,27695.79,1.74,0,756,29350,28650,28000,27300,26650,28325,26975,62,8350,500,19560,50,1,12423387,3385,-10.12,2.26,12,0.23,-2692.00,12063.00,29500,20240207,-7.63,16780,20241115,62.40,29300,-7.00,20250217,21050,29.45,20250203,29300,-7.00,20250217,16780,62.40,20241115,0.12,N,102940,500,62 억,,216434,N,N,0,N,00,N
20250219,120754,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27400,-550,5,-1.97,628674800,22578,19.35,27800,28700,27350,36300,19600,27950,27844.57,1.74,0,-1226,29350,28650,28000,27300,26650,28325,26975,62,8350,500,19560,50,1,12423387,3404,-10.18,2.27,12,0.18,-2692.00,12063.00,29500,20240207,-7.12,16780,20241115,63.29,29300,-6.48,20250217,21050,30.17,20250203,29300,-6.48,20250217,16780,63.29,20241115,0.12,N,102940,500,62 억,,216434,N,N,0,N,00,N
20250219,110755,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27550,-400,5,-1.43,581413000,20855,17.88,27800,28700,27450,36300,19600,27950,27878.83,1.74,0,-1168,29350,28650,28000,27300,26650,28325,26975,62,8350,500,19560,50,1,12423387,3423,-10.23,2.28,12,0.17,-2692.00,12063.00,29500,20240207,-6.61,16780,20241115,64.18,29300,-5.97,20250217,21050,30.88,20250203,29300,-5.97,20250217,16780,64.18,20241115,0.12,N,102940,500,62 억,,216434,N,N,0,N,00,N
20250219,100755,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27900,-50,5,-0.18,474007000,16961,14.54,27800,28700,27450,36300,19600,27950,27946.88,1.74,0,-867,29350,28650,28000,27300,26650,28325,26975,62,8350,500,19560,50,1,12423387,3466,-10.36,2.31,12,0.14,-2692.00,12063.00,29500,20240207,-5.42,16780,20241115,66.27,29300,-4.78,20250217,21050,32.54,20250203,29300,-4.78,20250217,16780,66.27,20241115,0.12,N,102940,500,62 억,,216434,N,N,0,N,00,N
20250219,090756,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28200,250,2,0.89,152372850,5369,4.60,27800,28700,27700,36300,19600,27950,28380.12,1.74,0,1348,29350,28650,28000,27300,26650,28325,26975,62,8350,500,19560,50,1,12423387,3503,-10.48,2.34,12,0.04,-2692.00,12063.00,29500,20240207,-4.41,16780,20241115,68.06,29300,-3.75,20250217,21050,33.97,20250203,29300,-3.75,20250217,16780,68.06,20241115,0.12,N,102940,500,62 억,,216434,N,N,0,N,00,N
20250218,160753,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27950,-900,5,-3.12,3261353600,116440,80.56,28700,28700,27350,37500,20200,28850,28008.88,1.81,0,-10548,32283,30566,27583,25866,22883,31425,26725,62,8650,500,20190,50,1,12423387,3472,-10.38,2.32,12,0.94,-2692.00,12063.00,29500,20240207,-5.25,16780,20241115,66.57,29300,-4.61,20250217,21050,32.78,20250203,29300,-4.61,20250217,16780,66.57,20241115,0.12,N,102940,500,62 억,,225106,N,N,0,N,00,N
20250218,150754,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28250,-600,5,-2.08,3194829100,114065,78.92,28700,28700,27350,37500,20200,28850,28008.85,1.81,0,-10580,32283,30566,27583,25866,22883,31425,26725,62,8650,500,20190,50,1,12423387,3510,-10.49,2.34,12,0.92,-2692.00,12063.00,29500,20240207,-4.24,16780,20241115,68.36,29300,-3.58,20250217,21050,34.20,20250203,29300,-3.58,20250217,16780,68.36,20241115,0.12,N,102940,500,62 억,,225106,N,N,0,N,00,N
20250218,140755,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28100,-750,5,-2.60,2808375950,100393,69.46,28700,28700,27350,37500,20200,28850,27973.82,1.81,0,-11422,32283,30566,27583,25866,22883,31425,26725,62,8650,500,20190,50,1,12423387,3491,-10.44,2.33,12,0.81,-2692.00,12063.00,29500,20240207,-4.75,16780,20241115,67.46,29300,-4.10,20250217,21050,33.49,20250203,29300,-4.10,20250217,16780,67.46,20241115,0.12,N,102940,500,62 억,,225106,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 160755 57 100.00 KOSDAQ 제약 N N N N N 26450 -1500 5 -5.37 1472372150 54272 46.52 27800 28700 25900 36300 19600 27950 27130.40 1.74 0 -662 29350 28650 28000 27300 26650 28325 26975 62 8350 500 19560 50 1 12423387 3286 -9.83 2.19 12 0.44 -2692.00 12063.00 29500 20240207 -10.34 16780 20241115 57.63 29300 -9.73 20250217 21050 25.65 20250203 29300 -9.73 20250217 16780 57.63 20241115 0.12 N 102940 500 62 억 216434 N N 0 N 00 N
3 20250219 150757 57 100.00 KOSDAQ 제약 N N N N N 26400 -1550 5 -5.55 1394265000 51305 43.98 27800 28700 25900 36300 19600 27950 27176.01 1.74 0 -6 29350 28650 28000 27300 26650 28325 26975 62 8350 500 19560 50 1 12423387 3280 -9.81 2.19 12 0.41 -2692.00 12063.00 29500 20240207 -10.51 16780 20241115 57.33 29300 -9.90 20250217 21050 25.42 20250203 29300 -9.90 20250217 16780 57.33 20241115 0.12 N 102940 500 62 억 216434 N N 0 N 00 N
4 20250219 140754 57 100.00 KOSDAQ 제약 N N N N N 26100 -1850 5 -6.62 1179019500 43179 37.01 27800 28700 25900 36300 19600 27950 27305.39 1.74 0 2541 29350 28650 28000 27300 26650 28325 26975 62 8350 500 19560 50 1 12423387 3243 -9.70 2.16 12 0.35 -2692.00 12063.00 29500 20240207 -11.53 16780 20241115 55.54 29300 -10.92 20250217 21050 23.99 20250203 29300 -10.92 20250217 16780 55.54 20241115 0.12 N 102940 500 62 억 216434 N N 0 N 00 N
5 20250219 130755 57 100.00 KOSDAQ 제약 N N N N N 27250 -700 5 -2.50 790133300 28529 24.46 27800 28700 27050 36300 19600 27950 27695.79 1.74 0 756 29350 28650 28000 27300 26650 28325 26975 62 8350 500 19560 50 1 12423387 3385 -10.12 2.26 12 0.23 -2692.00 12063.00 29500 20240207 -7.63 16780 20241115 62.40 29300 -7.00 20250217 21050 29.45 20250203 29300 -7.00 20250217 16780 62.40 20241115 0.12 N 102940 500 62 억 216434 N N 0 N 00 N
6 20250219 120754 57 100.00 KOSDAQ 제약 N N N N N 27400 -550 5 -1.97 628674800 22578 19.35 27800 28700 27350 36300 19600 27950 27844.57 1.74 0 -1226 29350 28650 28000 27300 26650 28325 26975 62 8350 500 19560 50 1 12423387 3404 -10.18 2.27 12 0.18 -2692.00 12063.00 29500 20240207 -7.12 16780 20241115 63.29 29300 -6.48 20250217 21050 30.17 20250203 29300 -6.48 20250217 16780 63.29 20241115 0.12 N 102940 500 62 억 216434 N N 0 N 00 N
7 20250219 110755 57 100.00 KOSDAQ 제약 N N N N N 27550 -400 5 -1.43 581413000 20855 17.88 27800 28700 27450 36300 19600 27950 27878.83 1.74 0 -1168 29350 28650 28000 27300 26650 28325 26975 62 8350 500 19560 50 1 12423387 3423 -10.23 2.28 12 0.17 -2692.00 12063.00 29500 20240207 -6.61 16780 20241115 64.18 29300 -5.97 20250217 21050 30.88 20250203 29300 -5.97 20250217 16780 64.18 20241115 0.12 N 102940 500 62 억 216434 N N 0 N 00 N
8 20250219 100755 57 100.00 KOSDAQ 제약 N N N N N 27900 -50 5 -0.18 474007000 16961 14.54 27800 28700 27450 36300 19600 27950 27946.88 1.74 0 -867 29350 28650 28000 27300 26650 28325 26975 62 8350 500 19560 50 1 12423387 3466 -10.36 2.31 12 0.14 -2692.00 12063.00 29500 20240207 -5.42 16780 20241115 66.27 29300 -4.78 20250217 21050 32.54 20250203 29300 -4.78 20250217 16780 66.27 20241115 0.12 N 102940 500 62 억 216434 N N 0 N 00 N
9 20250219 090756 57 100.00 KOSDAQ 제약 N N N N N 28200 250 2 0.89 152372850 5369 4.60 27800 28700 27700 36300 19600 27950 28380.12 1.74 0 1348 29350 28650 28000 27300 26650 28325 26975 62 8350 500 19560 50 1 12423387 3503 -10.48 2.34 12 0.04 -2692.00 12063.00 29500 20240207 -4.41 16780 20241115 68.06 29300 -3.75 20250217 21050 33.97 20250203 29300 -3.75 20250217 16780 68.06 20241115 0.12 N 102940 500 62 억 216434 N N 0 N 00 N
10 20250218 160753 57 100.00 KOSDAQ 제약 N N N N N 27950 -900 5 -3.12 3261353600 116440 80.56 28700 28700 27350 37500 20200 28850 28008.88 1.81 0 -10548 32283 30566 27583 25866 22883 31425 26725 62 8650 500 20190 50 1 12423387 3472 -10.38 2.32 12 0.94 -2692.00 12063.00 29500 20240207 -5.25 16780 20241115 66.57 29300 -4.61 20250217 21050 32.78 20250203 29300 -4.61 20250217 16780 66.57 20241115 0.12 N 102940 500 62 억 225106 N N 0 N 00 N
11 20250218 150754 57 100.00 KOSDAQ 제약 N N N N N 28250 -600 5 -2.08 3194829100 114065 78.92 28700 28700 27350 37500 20200 28850 28008.85 1.81 0 -10580 32283 30566 27583 25866 22883 31425 26725 62 8650 500 20190 50 1 12423387 3510 -10.49 2.34 12 0.92 -2692.00 12063.00 29500 20240207 -4.24 16780 20241115 68.36 29300 -3.58 20250217 21050 34.20 20250203 29300 -3.58 20250217 16780 68.36 20241115 0.12 N 102940 500 62 억 225106 N N 0 N 00 N
12 20250218 140755 57 100.00 KOSDAQ 제약 N N N N N 28100 -750 5 -2.60 2808375950 100393 69.46 28700 28700 27350 37500 20200 28850 27973.82 1.81 0 -11422 32283 30566 27583 25866 22883 31425 26725 62 8650 500 20190 50 1 12423387 3491 -10.44 2.33 12 0.81 -2692.00 12063.00 29500 20240207 -4.75 16780 20241115 67.46 29300 -4.10 20250217 21050 33.49 20250203 29300 -4.10 20250217 16780 67.46 20241115 0.12 N 102940 500 62 억 225106 N N 0 N 00 N