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
200230/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
20250219,160932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4115,50,2,1.23,70334830,17211,98.47,4110,4145,4050,5280,2850,4065,4086.62,0.00,0,2585,4148,4106,4068,4026,3988,4087,4007,120,1215,1000,2680,5,1,12025023,495,3.43,0.46,12,0.14,1199.00,9005.00,9300,20240605,-55.75,4015,20250213,2.49,5880,-30.02,20250102,4015,2.49,20250213,6480,-36.50,20241230,520,691.35,20241125,1.07,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250219,150936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4120,55,2,1.35,68995945,16885,96.60,4110,4145,4050,5280,2850,4065,4086.23,0.00,0,2651,4148,4106,4068,4026,3988,4087,4007,120,1215,1000,2680,5,1,12025023,495,3.44,0.46,12,0.14,1199.00,9005.00,9300,20240605,-55.70,4015,20250213,2.62,5880,-29.93,20250102,4015,2.62,20250213,6480,-36.42,20241230,520,692.31,20241125,1.07,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250219,140932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4120,55,2,1.35,60253300,14756,84.42,4110,4145,4050,5280,2850,4065,4083.31,0.00,0,2237,4148,4106,4068,4026,3988,4087,4007,120,1215,1000,2680,5,1,12025023,495,3.44,0.46,12,0.12,1199.00,9005.00,9300,20240605,-55.70,4015,20250213,2.62,5880,-29.93,20250102,4015,2.62,20250213,6480,-36.42,20241230,520,692.31,20241125,1.07,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250219,130933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4100,35,2,0.86,53771010,13182,75.42,4110,4115,4050,5280,2850,4065,4079.12,0.00,0,1860,4148,4106,4068,4026,3988,4087,4007,120,1215,1000,2680,5,1,12025023,493,3.42,0.46,12,0.11,1199.00,9005.00,9300,20240605,-55.91,4015,20250213,2.12,5880,-30.27,20250102,4015,2.12,20250213,6480,-36.73,20241230,520,688.46,20241125,1.07,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250219,120932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4100,35,2,0.86,48139065,11811,67.57,4110,4115,4050,5280,2850,4065,4075.78,0.00,0,1732,4148,4106,4068,4026,3988,4087,4007,120,1215,1000,2680,5,1,12025023,493,3.42,0.46,12,0.10,1199.00,9005.00,9300,20240605,-55.91,4015,20250213,2.12,5880,-30.27,20250102,4015,2.12,20250213,6480,-36.73,20241230,520,688.46,20241125,1.07,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250219,110933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4070,5,2,0.12,29877745,7349,42.04,4110,4110,4050,5280,2850,4065,4065.55,0.00,0,1445,4148,4106,4068,4026,3988,4087,4007,120,1215,1000,2680,5,1,12025023,489,3.39,0.45,12,0.06,1199.00,9005.00,9300,20240605,-56.24,4015,20250213,1.37,5880,-30.78,20250102,4015,1.37,20250213,6480,-37.19,20241230,520,682.69,20241125,1.07,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250219,100934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4100,35,2,0.86,28459965,7001,40.05,4110,4110,4050,5280,2850,4065,4065.13,0.00,0,1366,4148,4106,4068,4026,3988,4087,4007,120,1215,1000,2680,5,1,12025023,493,3.42,0.46,12,0.06,1199.00,9005.00,9300,20240605,-55.91,4015,20250213,2.12,5880,-30.27,20250102,4015,2.12,20250213,6480,-36.73,20241230,520,688.46,20241125,1.07,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250219,090934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4065,0,3,0.00,147660,36,0.21,4110,4110,4065,5280,2850,4065,4101.67,0.00,0,-3,4148,4106,4068,4026,3988,4087,4007,120,1215,1000,2680,5,1,12025023,489,3.39,0.45,12,0.00,1199.00,9005.00,9300,20240605,-56.29,4015,20250213,1.25,5880,-30.87,20250102,4015,1.25,20250213,6480,-37.27,20241230,520,681.73,20241125,1.07,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250218,160930,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4065,-40,5,-0.97,70194450,17279,127.41,4075,4110,4030,5330,2875,4105,4062.41,0.00,0,745,4215,4160,4095,4040,3975,4187,4067,120,1225,1000,2700,5,1,12025023,489,3.39,0.45,12,0.14,1199.00,9005.00,9300,20240605,-56.29,4015,20250213,1.25,5880,-30.87,20250102,4015,1.25,20250213,6480,-37.27,20241230,520,681.73,20241125,1.07,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250218,150932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4060,-45,5,-1.10,62733600,15444,113.88,4075,4110,4030,5330,2875,4105,4062.00,0.00,0,959,4215,4160,4095,4040,3975,4187,4067,120,1225,1000,2700,5,1,12025023,488,3.39,0.45,12,0.13,1199.00,9005.00,9300,20240605,-56.34,4015,20250213,1.12,5880,-30.95,20250102,4015,1.12,20250213,6480,-37.35,20241230,520,680.77,20241125,1.07,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250218,140933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4065,-40,5,-0.97,33643825,8250,60.83,4075,4110,4060,5330,2875,4105,4078.04,0.00,0,861,4215,4160,4095,4040,3975,4187,4067,120,1225,1000,2700,5,1,12025023,489,3.39,0.45,12,0.07,1199.00,9005.00,9300,20240605,-56.29,4015,20250213,1.25,5880,-30.87,20250102,4015,1.25,20250213,6480,-37.27,20241230,520,681.73,20241125,1.07,N,200230,1000,120 억,,0,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 160932 57 100.00 KOSDAQ 제약 N N N N N 4115 50 2 1.23 70334830 17211 98.47 4110 4145 4050 5280 2850 4065 4086.62 0.00 0 2585 4148 4106 4068 4026 3988 4087 4007 120 1215 1000 2680 5 1 12025023 495 3.43 0.46 12 0.14 1199.00 9005.00 9300 20240605 -55.75 4015 20250213 2.49 5880 -30.02 20250102 4015 2.49 20250213 6480 -36.50 20241230 520 691.35 20241125 1.07 N 200230 1000 120 억 0 N N 0 N 00 N
3 20250219 150936 57 100.00 KOSDAQ 제약 N N N N N 4120 55 2 1.35 68995945 16885 96.60 4110 4145 4050 5280 2850 4065 4086.23 0.00 0 2651 4148 4106 4068 4026 3988 4087 4007 120 1215 1000 2680 5 1 12025023 495 3.44 0.46 12 0.14 1199.00 9005.00 9300 20240605 -55.70 4015 20250213 2.62 5880 -29.93 20250102 4015 2.62 20250213 6480 -36.42 20241230 520 692.31 20241125 1.07 N 200230 1000 120 억 0 N N 0 N 00 N
4 20250219 140932 57 100.00 KOSDAQ 제약 N N N N N 4120 55 2 1.35 60253300 14756 84.42 4110 4145 4050 5280 2850 4065 4083.31 0.00 0 2237 4148 4106 4068 4026 3988 4087 4007 120 1215 1000 2680 5 1 12025023 495 3.44 0.46 12 0.12 1199.00 9005.00 9300 20240605 -55.70 4015 20250213 2.62 5880 -29.93 20250102 4015 2.62 20250213 6480 -36.42 20241230 520 692.31 20241125 1.07 N 200230 1000 120 억 0 N N 0 N 00 N
5 20250219 130933 57 100.00 KOSDAQ 제약 N N N N N 4100 35 2 0.86 53771010 13182 75.42 4110 4115 4050 5280 2850 4065 4079.12 0.00 0 1860 4148 4106 4068 4026 3988 4087 4007 120 1215 1000 2680 5 1 12025023 493 3.42 0.46 12 0.11 1199.00 9005.00 9300 20240605 -55.91 4015 20250213 2.12 5880 -30.27 20250102 4015 2.12 20250213 6480 -36.73 20241230 520 688.46 20241125 1.07 N 200230 1000 120 억 0 N N 0 N 00 N
6 20250219 120932 57 100.00 KOSDAQ 제약 N N N N N 4100 35 2 0.86 48139065 11811 67.57 4110 4115 4050 5280 2850 4065 4075.78 0.00 0 1732 4148 4106 4068 4026 3988 4087 4007 120 1215 1000 2680 5 1 12025023 493 3.42 0.46 12 0.10 1199.00 9005.00 9300 20240605 -55.91 4015 20250213 2.12 5880 -30.27 20250102 4015 2.12 20250213 6480 -36.73 20241230 520 688.46 20241125 1.07 N 200230 1000 120 억 0 N N 0 N 00 N
7 20250219 110933 57 100.00 KOSDAQ 제약 N N N N N 4070 5 2 0.12 29877745 7349 42.04 4110 4110 4050 5280 2850 4065 4065.55 0.00 0 1445 4148 4106 4068 4026 3988 4087 4007 120 1215 1000 2680 5 1 12025023 489 3.39 0.45 12 0.06 1199.00 9005.00 9300 20240605 -56.24 4015 20250213 1.37 5880 -30.78 20250102 4015 1.37 20250213 6480 -37.19 20241230 520 682.69 20241125 1.07 N 200230 1000 120 억 0 N N 0 N 00 N
8 20250219 100934 57 100.00 KOSDAQ 제약 N N N N N 4100 35 2 0.86 28459965 7001 40.05 4110 4110 4050 5280 2850 4065 4065.13 0.00 0 1366 4148 4106 4068 4026 3988 4087 4007 120 1215 1000 2680 5 1 12025023 493 3.42 0.46 12 0.06 1199.00 9005.00 9300 20240605 -55.91 4015 20250213 2.12 5880 -30.27 20250102 4015 2.12 20250213 6480 -36.73 20241230 520 688.46 20241125 1.07 N 200230 1000 120 억 0 N N 0 N 00 N
9 20250219 090934 57 100.00 KOSDAQ 제약 N N N N N 4065 0 3 0.00 147660 36 0.21 4110 4110 4065 5280 2850 4065 4101.67 0.00 0 -3 4148 4106 4068 4026 3988 4087 4007 120 1215 1000 2680 5 1 12025023 489 3.39 0.45 12 0.00 1199.00 9005.00 9300 20240605 -56.29 4015 20250213 1.25 5880 -30.87 20250102 4015 1.25 20250213 6480 -37.27 20241230 520 681.73 20241125 1.07 N 200230 1000 120 억 0 N N 0 N 00 N
10 20250218 160930 57 100.00 KOSDAQ 제약 N N N N N 4065 -40 5 -0.97 70194450 17279 127.41 4075 4110 4030 5330 2875 4105 4062.41 0.00 0 745 4215 4160 4095 4040 3975 4187 4067 120 1225 1000 2700 5 1 12025023 489 3.39 0.45 12 0.14 1199.00 9005.00 9300 20240605 -56.29 4015 20250213 1.25 5880 -30.87 20250102 4015 1.25 20250213 6480 -37.27 20241230 520 681.73 20241125 1.07 N 200230 1000 120 억 0 N N 0 N 00 N
11 20250218 150932 57 100.00 KOSDAQ 제약 N N N N N 4060 -45 5 -1.10 62733600 15444 113.88 4075 4110 4030 5330 2875 4105 4062.00 0.00 0 959 4215 4160 4095 4040 3975 4187 4067 120 1225 1000 2700 5 1 12025023 488 3.39 0.45 12 0.13 1199.00 9005.00 9300 20240605 -56.34 4015 20250213 1.12 5880 -30.95 20250102 4015 1.12 20250213 6480 -37.35 20241230 520 680.77 20241125 1.07 N 200230 1000 120 억 0 N N 0 N 00 N
12 20250218 140933 57 100.00 KOSDAQ 제약 N N N N N 4065 -40 5 -0.97 33643825 8250 60.83 4075 4110 4060 5330 2875 4105 4078.04 0.00 0 861 4215 4160 4095 4040 3975 4187 4067 120 1225 1000 2700 5 1 12025023 489 3.39 0.45 12 0.07 1199.00 9005.00 9300 20240605 -56.29 4015 20250213 1.25 5880 -30.87 20250102 4015 1.25 20250213 6480 -37.27 20241230 520 681.73 20241125 1.07 N 200230 1000 120 억 0 N N 0 N 00 N