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
200670/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
20250219,160934,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,37850,-550,5,-1.43,5427487050,144860,88.27,38400,38450,36750,49900,26900,38400,37466.97,6.20,0,-30457,40000,39200,38500,37700,37000,38850,37350,56,11500,500,28410,50,1,11229930,4251,17.13,1.89,12,1.29,2210.00,20064.00,46450,20241224,-18.51,25400,20241115,49.02,45050,-15.98,20250102,32850,15.22,20250203,46450,-18.51,20241224,25400,49.02,20241115,2.29,N,200670,500,56 억,,696748,N,N,24,N,00,N
20250219,150937,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,37700,-700,5,-1.82,5321440150,142052,86.55,38400,38450,36750,49900,26900,38400,37461.21,6.20,0,-28700,40000,39200,38500,37700,37000,38850,37350,56,11500,500,28410,50,1,11229930,4234,17.06,1.88,12,1.26,2210.00,20064.00,46450,20241224,-18.84,25400,20241115,48.43,45050,-16.32,20250102,32850,14.76,20250203,46450,-18.84,20241224,25400,48.43,20241115,2.29,N,200670,500,56 억,,696748,N,N,312,N,00,N
20250219,140933,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,37750,-650,5,-1.69,4874384900,130182,79.32,38400,38450,36750,49900,26900,38400,37442.85,6.20,0,-22934,40000,39200,38500,37700,37000,38850,37350,56,11500,500,28410,50,1,11229930,4239,17.08,1.88,12,1.16,2210.00,20064.00,46450,20241224,-18.73,25400,20241115,48.62,45050,-16.20,20250102,32850,14.92,20250203,46450,-18.73,20241224,25400,48.62,20241115,2.29,N,200670,500,56 억,,696748,N,N,312,N,00,N
20250219,130935,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,37950,-450,5,-1.17,4325167850,115605,70.44,38400,38450,36750,49900,26900,38400,37413.33,6.20,0,-22669,40000,39200,38500,37700,37000,38850,37350,56,11500,500,28410,50,1,11229930,4262,17.17,1.89,12,1.03,2210.00,20064.00,46450,20241224,-18.30,25400,20241115,49.41,45050,-15.76,20250102,32850,15.53,20250203,46450,-18.30,20241224,25400,49.41,20241115,2.29,N,200670,500,56 억,,696748,N,N,312,N,00,N
20250219,120933,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,37850,-550,5,-1.43,3914140350,104755,63.83,38400,38450,36750,49900,26900,38400,37364.71,6.20,0,-20753,40000,39200,38500,37700,37000,38850,37350,56,11500,500,28410,50,1,11229930,4251,17.13,1.89,12,0.93,2210.00,20064.00,46450,20241224,-18.51,25400,20241115,49.02,45050,-15.98,20250102,32850,15.22,20250203,46450,-18.51,20241224,25400,49.02,20241115,2.29,N,200670,500,56 억,,696748,N,N,312,N,00,N
20250219,110934,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,37300,-1100,5,-2.86,3357132550,89950,54.81,38400,38450,36750,49900,26900,38400,37322.21,6.20,0,-24064,40000,39200,38500,37700,37000,38850,37350,56,11500,500,28410,50,1,11229930,4189,16.88,1.86,12,0.80,2210.00,20064.00,46450,20241224,-19.70,25400,20241115,46.85,45050,-17.20,20250102,32850,13.55,20250203,46450,-19.70,20241224,25400,46.85,20241115,2.29,N,200670,500,56 억,,696748,N,N,312,N,00,N
20250219,100935,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,37300,-1100,5,-2.86,1877890900,49975,30.45,38400,38450,37050,49900,26900,38400,37576.61,6.20,0,-13011,40000,39200,38500,37700,37000,38850,37350,56,11500,500,28410,50,1,11229930,4189,16.88,1.86,12,0.45,2210.00,20064.00,46450,20241224,-19.70,25400,20241115,46.85,45050,-17.20,20250102,32850,13.55,20250203,46450,-19.70,20241224,25400,46.85,20241115,2.29,N,200670,500,56 억,,696748,N,N,312,N,00,N
20250219,090936,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38100,-300,5,-0.78,427137200,11201,6.82,38400,38450,37900,49900,26900,38400,38133.85,6.20,0,-4391,40000,39200,38500,37700,37000,38850,37350,56,11500,500,28410,50,1,11229930,4279,17.24,1.90,12,0.10,2210.00,20064.00,46450,20241224,-17.98,25400,20241115,50.00,45050,-15.43,20250102,32850,15.98,20250203,46450,-17.98,20241224,25400,50.00,20241115,2.29,N,200670,500,56 억,,696748,N,N,312,N,00,N
20250218,160932,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38400,400,2,1.05,6266502900,163166,62.70,38800,39300,37800,49400,26600,38000,38405.69,6.48,0,-57529,39800,38900,37400,36500,35000,39350,36950,56,11400,500,28120,50,1,11229930,4312,17.38,1.91,12,1.45,2210.00,20064.00,46450,20241224,-17.33,25400,20241115,51.18,45050,-14.76,20250102,32850,16.89,20250203,46450,-17.33,20241224,25400,51.18,20241115,2.22,N,200670,500,56 억,,727379,N,N,312,N,00,N
20250218,150933,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38350,350,2,0.92,6068566650,158002,60.72,38800,39300,37800,49400,26600,38000,38408.16,6.48,0,-56694,39800,38900,37400,36500,35000,39350,36950,56,11400,500,28120,50,1,11229930,4307,17.35,1.91,12,1.41,2210.00,20064.00,46450,20241224,-17.44,25400,20241115,50.98,45050,-14.87,20250102,32850,16.74,20250203,46450,-17.44,20241224,25400,50.98,20241115,2.22,N,200670,500,56 억,,727379,N,N,65,N,00,N
20250218,140934,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38600,600,2,1.58,5534967250,144170,55.40,38800,39300,37800,49400,26600,38000,38391.95,6.48,0,-50984,39800,38900,37400,36500,35000,39350,36950,56,11400,500,28120,50,1,11229930,4335,17.47,1.92,12,1.28,2210.00,20064.00,46450,20241224,-16.90,25400,20241115,51.97,45050,-14.32,20250102,32850,17.50,20250203,46450,-16.90,20241224,25400,51.97,20241115,2.22,N,200670,500,56 억,,727379,N,N,65,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 160934 55 60.00 KOSDAQ 제약 N N N Y 60 N 37850 -550 5 -1.43 5427487050 144860 88.27 38400 38450 36750 49900 26900 38400 37466.97 6.20 0 -30457 40000 39200 38500 37700 37000 38850 37350 56 11500 500 28410 50 1 11229930 4251 17.13 1.89 12 1.29 2210.00 20064.00 46450 20241224 -18.51 25400 20241115 49.02 45050 -15.98 20250102 32850 15.22 20250203 46450 -18.51 20241224 25400 49.02 20241115 2.29 N 200670 500 56 억 696748 N N 24 N 00 N
3 20250219 150937 55 60.00 KOSDAQ 제약 N N N Y 60 N 37700 -700 5 -1.82 5321440150 142052 86.55 38400 38450 36750 49900 26900 38400 37461.21 6.20 0 -28700 40000 39200 38500 37700 37000 38850 37350 56 11500 500 28410 50 1 11229930 4234 17.06 1.88 12 1.26 2210.00 20064.00 46450 20241224 -18.84 25400 20241115 48.43 45050 -16.32 20250102 32850 14.76 20250203 46450 -18.84 20241224 25400 48.43 20241115 2.29 N 200670 500 56 억 696748 N N 312 N 00 N
4 20250219 140933 55 60.00 KOSDAQ 제약 N N N Y 60 N 37750 -650 5 -1.69 4874384900 130182 79.32 38400 38450 36750 49900 26900 38400 37442.85 6.20 0 -22934 40000 39200 38500 37700 37000 38850 37350 56 11500 500 28410 50 1 11229930 4239 17.08 1.88 12 1.16 2210.00 20064.00 46450 20241224 -18.73 25400 20241115 48.62 45050 -16.20 20250102 32850 14.92 20250203 46450 -18.73 20241224 25400 48.62 20241115 2.29 N 200670 500 56 억 696748 N N 312 N 00 N
5 20250219 130935 55 60.00 KOSDAQ 제약 N N N Y 60 N 37950 -450 5 -1.17 4325167850 115605 70.44 38400 38450 36750 49900 26900 38400 37413.33 6.20 0 -22669 40000 39200 38500 37700 37000 38850 37350 56 11500 500 28410 50 1 11229930 4262 17.17 1.89 12 1.03 2210.00 20064.00 46450 20241224 -18.30 25400 20241115 49.41 45050 -15.76 20250102 32850 15.53 20250203 46450 -18.30 20241224 25400 49.41 20241115 2.29 N 200670 500 56 억 696748 N N 312 N 00 N
6 20250219 120933 55 60.00 KOSDAQ 제약 N N N Y 60 N 37850 -550 5 -1.43 3914140350 104755 63.83 38400 38450 36750 49900 26900 38400 37364.71 6.20 0 -20753 40000 39200 38500 37700 37000 38850 37350 56 11500 500 28410 50 1 11229930 4251 17.13 1.89 12 0.93 2210.00 20064.00 46450 20241224 -18.51 25400 20241115 49.02 45050 -15.98 20250102 32850 15.22 20250203 46450 -18.51 20241224 25400 49.02 20241115 2.29 N 200670 500 56 억 696748 N N 312 N 00 N
7 20250219 110934 55 60.00 KOSDAQ 제약 N N N Y 60 N 37300 -1100 5 -2.86 3357132550 89950 54.81 38400 38450 36750 49900 26900 38400 37322.21 6.20 0 -24064 40000 39200 38500 37700 37000 38850 37350 56 11500 500 28410 50 1 11229930 4189 16.88 1.86 12 0.80 2210.00 20064.00 46450 20241224 -19.70 25400 20241115 46.85 45050 -17.20 20250102 32850 13.55 20250203 46450 -19.70 20241224 25400 46.85 20241115 2.29 N 200670 500 56 억 696748 N N 312 N 00 N
8 20250219 100935 55 60.00 KOSDAQ 제약 N N N Y 60 N 37300 -1100 5 -2.86 1877890900 49975 30.45 38400 38450 37050 49900 26900 38400 37576.61 6.20 0 -13011 40000 39200 38500 37700 37000 38850 37350 56 11500 500 28410 50 1 11229930 4189 16.88 1.86 12 0.45 2210.00 20064.00 46450 20241224 -19.70 25400 20241115 46.85 45050 -17.20 20250102 32850 13.55 20250203 46450 -19.70 20241224 25400 46.85 20241115 2.29 N 200670 500 56 억 696748 N N 312 N 00 N
9 20250219 090936 55 60.00 KOSDAQ 제약 N N N Y 60 N 38100 -300 5 -0.78 427137200 11201 6.82 38400 38450 37900 49900 26900 38400 38133.85 6.20 0 -4391 40000 39200 38500 37700 37000 38850 37350 56 11500 500 28410 50 1 11229930 4279 17.24 1.90 12 0.10 2210.00 20064.00 46450 20241224 -17.98 25400 20241115 50.00 45050 -15.43 20250102 32850 15.98 20250203 46450 -17.98 20241224 25400 50.00 20241115 2.29 N 200670 500 56 억 696748 N N 312 N 00 N
10 20250218 160932 55 60.00 KOSDAQ 제약 N N N Y 60 N 38400 400 2 1.05 6266502900 163166 62.70 38800 39300 37800 49400 26600 38000 38405.69 6.48 0 -57529 39800 38900 37400 36500 35000 39350 36950 56 11400 500 28120 50 1 11229930 4312 17.38 1.91 12 1.45 2210.00 20064.00 46450 20241224 -17.33 25400 20241115 51.18 45050 -14.76 20250102 32850 16.89 20250203 46450 -17.33 20241224 25400 51.18 20241115 2.22 N 200670 500 56 억 727379 N N 312 N 00 N
11 20250218 150933 55 60.00 KOSDAQ 제약 N N N Y 60 N 38350 350 2 0.92 6068566650 158002 60.72 38800 39300 37800 49400 26600 38000 38408.16 6.48 0 -56694 39800 38900 37400 36500 35000 39350 36950 56 11400 500 28120 50 1 11229930 4307 17.35 1.91 12 1.41 2210.00 20064.00 46450 20241224 -17.44 25400 20241115 50.98 45050 -14.87 20250102 32850 16.74 20250203 46450 -17.44 20241224 25400 50.98 20241115 2.22 N 200670 500 56 억 727379 N N 65 N 00 N
12 20250218 140934 55 60.00 KOSDAQ 제약 N N N Y 60 N 38600 600 2 1.58 5534967250 144170 55.40 38800 39300 37800 49400 26600 38000 38391.95 6.48 0 -50984 39800 38900 37400 36500 35000 39350 36950 56 11400 500 28120 50 1 11229930 4335 17.47 1.92 12 1.28 2210.00 20064.00 46450 20241224 -16.90 25400 20241115 51.97 45050 -14.32 20250102 32850 17.50 20250203 46450 -16.90 20241224 25400 51.97 20241115 2.22 N 200670 500 56 억 727379 N N 65 N 00 N