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
205470/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
20250219,160939,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1662,10,2,0.61,1154992118,695945,71.70,1655,1667,1650,2145,1157,1652,1659.56,6.83,0,117337,1672,1661,1651,1640,1630,1657,1636,130,493,100,1150,1,1,129375009,2150,-3.88,0.68,12,0.54,-428.00,2453.00,3235,20240819,-48.62,1489,20241015,11.62,2175,-23.59,20250109,1630,1.96,20250102,3235,-48.62,20240819,1489,11.62,20241015,5.54,N,205470,100,129 억,,8838483,N,N,141,N,00,N
20250219,150942,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1661,9,2,0.54,1085282417,653999,67.38,1655,1667,1650,2145,1157,1652,1659.46,6.83,0,110953,1672,1661,1651,1640,1630,1657,1636,130,493,100,1150,1,1,129375009,2149,-3.88,0.68,12,0.51,-428.00,2453.00,3235,20240819,-48.66,1489,20241015,11.55,2175,-23.63,20250109,1630,1.90,20250102,3235,-48.66,20240819,1489,11.55,20241015,5.54,N,205470,100,129 억,,8838483,N,N,1182,N,00,N
20250219,140938,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1659,7,2,0.42,978775608,589832,60.77,1655,1667,1650,2145,1157,1652,1659.41,6.83,0,88788,1672,1661,1651,1640,1630,1657,1636,130,493,100,1150,1,1,129375009,2146,-3.88,0.68,12,0.46,-428.00,2453.00,3235,20240819,-48.72,1489,20241015,11.42,2175,-23.72,20250109,1630,1.78,20250102,3235,-48.72,20240819,1489,11.42,20241015,5.54,N,205470,100,129 억,,8838483,N,N,1182,N,00,N
20250219,130940,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1661,9,2,0.54,662487591,399330,41.14,1655,1667,1650,2145,1157,1652,1659.00,6.83,0,25933,1672,1661,1651,1640,1630,1657,1636,130,493,100,1150,1,1,129375009,2149,-3.88,0.68,12,0.31,-428.00,2453.00,3235,20240819,-48.66,1489,20241015,11.55,2175,-23.63,20250109,1630,1.90,20250102,3235,-48.66,20240819,1489,11.55,20241015,5.54,N,205470,100,129 억,,8838483,N,N,1182,N,00,N
20250219,120938,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1659,7,2,0.42,607878153,366438,37.75,1655,1667,1650,2145,1157,1652,1658.88,6.83,0,25258,1672,1661,1651,1640,1630,1657,1636,130,493,100,1150,1,1,129375009,2146,-3.88,0.68,12,0.28,-428.00,2453.00,3235,20240819,-48.72,1489,20241015,11.42,2175,-23.72,20250109,1630,1.78,20250102,3235,-48.72,20240819,1489,11.42,20241015,5.54,N,205470,100,129 억,,8838483,N,N,1182,N,00,N
20250219,110940,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1663,11,2,0.67,529887969,319502,32.92,1655,1667,1650,2145,1157,1652,1658.48,6.83,0,34364,1672,1661,1651,1640,1630,1657,1636,130,493,100,1150,1,1,129375009,2152,-3.89,0.68,12,0.25,-428.00,2453.00,3235,20240819,-48.59,1489,20241015,11.69,2175,-23.54,20250109,1630,2.02,20250102,3235,-48.59,20240819,1489,11.69,20241015,5.54,N,205470,100,129 억,,8838483,N,N,1182,N,00,N
20250219,100941,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1663,11,2,0.67,345236006,208397,21.47,1655,1667,1650,2145,1157,1652,1656.63,6.83,0,18315,1672,1661,1651,1640,1630,1657,1636,130,493,100,1150,1,1,129375009,2152,-3.89,0.68,12,0.16,-428.00,2453.00,3235,20240819,-48.59,1489,20241015,11.69,2175,-23.54,20250109,1630,2.02,20250102,3235,-48.59,20240819,1489,11.69,20241015,5.54,N,205470,100,129 억,,8838483,N,N,1182,N,00,N
20250219,090941,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1657,5,2,0.30,53446213,32315,3.33,1655,1659,1650,2145,1157,1652,1653.91,6.83,0,-15268,1672,1661,1651,1640,1630,1657,1636,130,493,100,1150,1,1,129375009,2144,-3.87,0.68,12,0.02,-428.00,2453.00,3235,20240819,-48.78,1489,20241015,11.28,2175,-23.82,20250109,1630,1.66,20250102,3235,-48.78,20240819,1489,11.28,20241015,5.54,N,205470,100,129 억,,8838483,N,N,1182,N,00,N
20250218,160937,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1652,-10,5,-0.60,1580861477,958762,113.44,1660,1662,1641,2160,1164,1662,1648.85,6.80,0,48430,1680,1670,1663,1653,1646,1676,1659,130,498,100,1160,1,1,129375009,2137,-3.86,0.67,12,0.74,-428.00,2453.00,3235,20240819,-48.93,1489,20241015,10.95,2175,-24.05,20250109,1630,1.35,20250102,3235,-48.93,20240819,1489,10.95,20241015,5.56,N,205470,100,129 억,,8792490,N,N,1182,N,00,N
20250218,150939,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1655,-7,5,-0.42,1532804761,929689,110.00,1660,1662,1641,2160,1164,1662,1648.73,6.80,0,43077,1680,1670,1663,1653,1646,1676,1659,130,498,100,1160,1,1,129375009,2141,-3.87,0.67,12,0.72,-428.00,2453.00,3235,20240819,-48.84,1489,20241015,11.15,2175,-23.91,20250109,1630,1.53,20250102,3235,-48.84,20240819,1489,11.15,20241015,5.56,N,205470,100,129 억,,8792490,N,N,9476,N,00,N
20250218,140939,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1647,-15,5,-0.90,1274118513,773162,91.48,1660,1662,1641,2160,1164,1662,1647.93,6.80,0,-41594,1680,1670,1663,1653,1646,1676,1659,130,498,100,1160,1,1,129375009,2131,-3.85,0.67,12,0.60,-428.00,2453.00,3235,20240819,-49.09,1489,20241015,10.61,2175,-24.28,20250109,1630,1.04,20250102,3235,-49.09,20240819,1489,10.61,20241015,5.56,N,205470,100,129 억,,8792490,N,N,9476,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 160939 55 60.00 KOSDAQ 제약 N N N Y 60 N 1662 10 2 0.61 1154992118 695945 71.70 1655 1667 1650 2145 1157 1652 1659.56 6.83 0 117337 1672 1661 1651 1640 1630 1657 1636 130 493 100 1150 1 1 129375009 2150 -3.88 0.68 12 0.54 -428.00 2453.00 3235 20240819 -48.62 1489 20241015 11.62 2175 -23.59 20250109 1630 1.96 20250102 3235 -48.62 20240819 1489 11.62 20241015 5.54 N 205470 100 129 억 8838483 N N 141 N 00 N
3 20250219 150942 55 60.00 KOSDAQ 제약 N N N Y 60 N 1661 9 2 0.54 1085282417 653999 67.38 1655 1667 1650 2145 1157 1652 1659.46 6.83 0 110953 1672 1661 1651 1640 1630 1657 1636 130 493 100 1150 1 1 129375009 2149 -3.88 0.68 12 0.51 -428.00 2453.00 3235 20240819 -48.66 1489 20241015 11.55 2175 -23.63 20250109 1630 1.90 20250102 3235 -48.66 20240819 1489 11.55 20241015 5.54 N 205470 100 129 억 8838483 N N 1182 N 00 N
4 20250219 140938 55 60.00 KOSDAQ 제약 N N N Y 60 N 1659 7 2 0.42 978775608 589832 60.77 1655 1667 1650 2145 1157 1652 1659.41 6.83 0 88788 1672 1661 1651 1640 1630 1657 1636 130 493 100 1150 1 1 129375009 2146 -3.88 0.68 12 0.46 -428.00 2453.00 3235 20240819 -48.72 1489 20241015 11.42 2175 -23.72 20250109 1630 1.78 20250102 3235 -48.72 20240819 1489 11.42 20241015 5.54 N 205470 100 129 억 8838483 N N 1182 N 00 N
5 20250219 130940 55 60.00 KOSDAQ 제약 N N N Y 60 N 1661 9 2 0.54 662487591 399330 41.14 1655 1667 1650 2145 1157 1652 1659.00 6.83 0 25933 1672 1661 1651 1640 1630 1657 1636 130 493 100 1150 1 1 129375009 2149 -3.88 0.68 12 0.31 -428.00 2453.00 3235 20240819 -48.66 1489 20241015 11.55 2175 -23.63 20250109 1630 1.90 20250102 3235 -48.66 20240819 1489 11.55 20241015 5.54 N 205470 100 129 억 8838483 N N 1182 N 00 N
6 20250219 120938 55 60.00 KOSDAQ 제약 N N N Y 60 N 1659 7 2 0.42 607878153 366438 37.75 1655 1667 1650 2145 1157 1652 1658.88 6.83 0 25258 1672 1661 1651 1640 1630 1657 1636 130 493 100 1150 1 1 129375009 2146 -3.88 0.68 12 0.28 -428.00 2453.00 3235 20240819 -48.72 1489 20241015 11.42 2175 -23.72 20250109 1630 1.78 20250102 3235 -48.72 20240819 1489 11.42 20241015 5.54 N 205470 100 129 억 8838483 N N 1182 N 00 N
7 20250219 110940 55 60.00 KOSDAQ 제약 N N N Y 60 N 1663 11 2 0.67 529887969 319502 32.92 1655 1667 1650 2145 1157 1652 1658.48 6.83 0 34364 1672 1661 1651 1640 1630 1657 1636 130 493 100 1150 1 1 129375009 2152 -3.89 0.68 12 0.25 -428.00 2453.00 3235 20240819 -48.59 1489 20241015 11.69 2175 -23.54 20250109 1630 2.02 20250102 3235 -48.59 20240819 1489 11.69 20241015 5.54 N 205470 100 129 억 8838483 N N 1182 N 00 N
8 20250219 100941 55 60.00 KOSDAQ 제약 N N N Y 60 N 1663 11 2 0.67 345236006 208397 21.47 1655 1667 1650 2145 1157 1652 1656.63 6.83 0 18315 1672 1661 1651 1640 1630 1657 1636 130 493 100 1150 1 1 129375009 2152 -3.89 0.68 12 0.16 -428.00 2453.00 3235 20240819 -48.59 1489 20241015 11.69 2175 -23.54 20250109 1630 2.02 20250102 3235 -48.59 20240819 1489 11.69 20241015 5.54 N 205470 100 129 억 8838483 N N 1182 N 00 N
9 20250219 090941 55 60.00 KOSDAQ 제약 N N N Y 60 N 1657 5 2 0.30 53446213 32315 3.33 1655 1659 1650 2145 1157 1652 1653.91 6.83 0 -15268 1672 1661 1651 1640 1630 1657 1636 130 493 100 1150 1 1 129375009 2144 -3.87 0.68 12 0.02 -428.00 2453.00 3235 20240819 -48.78 1489 20241015 11.28 2175 -23.82 20250109 1630 1.66 20250102 3235 -48.78 20240819 1489 11.28 20241015 5.54 N 205470 100 129 억 8838483 N N 1182 N 00 N
10 20250218 160937 55 60.00 KOSDAQ 제약 N N N Y 60 N 1652 -10 5 -0.60 1580861477 958762 113.44 1660 1662 1641 2160 1164 1662 1648.85 6.80 0 48430 1680 1670 1663 1653 1646 1676 1659 130 498 100 1160 1 1 129375009 2137 -3.86 0.67 12 0.74 -428.00 2453.00 3235 20240819 -48.93 1489 20241015 10.95 2175 -24.05 20250109 1630 1.35 20250102 3235 -48.93 20240819 1489 10.95 20241015 5.56 N 205470 100 129 억 8792490 N N 1182 N 00 N
11 20250218 150939 55 60.00 KOSDAQ 제약 N N N Y 60 N 1655 -7 5 -0.42 1532804761 929689 110.00 1660 1662 1641 2160 1164 1662 1648.73 6.80 0 43077 1680 1670 1663 1653 1646 1676 1659 130 498 100 1160 1 1 129375009 2141 -3.87 0.67 12 0.72 -428.00 2453.00 3235 20240819 -48.84 1489 20241015 11.15 2175 -23.91 20250109 1630 1.53 20250102 3235 -48.84 20240819 1489 11.15 20241015 5.56 N 205470 100 129 억 8792490 N N 9476 N 00 N
12 20250218 140939 55 60.00 KOSDAQ 제약 N N N Y 60 N 1647 -15 5 -0.90 1274118513 773162 91.48 1660 1662 1641 2160 1164 1662 1647.93 6.80 0 -41594 1680 1670 1663 1653 1646 1676 1659 130 498 100 1160 1 1 129375009 2131 -3.85 0.67 12 0.60 -428.00 2453.00 3235 20240819 -49.09 1489 20241015 10.61 2175 -24.28 20250109 1630 1.04 20250102 3235 -49.09 20240819 1489 10.61 20241015 5.56 N 205470 100 129 억 8792490 N N 9476 N 00 N