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
206640/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
20250219,160940,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15420,-330,5,-2.10,2916466630,188227,70.82,15890,15890,15370,20450,11030,15750,15494.39,3.35,0,-49538,16910,16330,16020,15440,15130,16175,15285,235,4700,1000,11340,10,1,23486560,3622,13.95,1.74,12,0.80,1105.00,8846.00,21050,20240819,-26.75,13350,20241022,15.51,18070,-14.67,20250106,15370,0.33,20250219,21050,-26.75,20240819,13350,15.51,20241022,5.13,N,206640,1000,234 억,,786834,N,N,34,N,00,N
20250219,150943,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15450,-300,5,-1.90,2752178700,177579,66.81,15890,15890,15370,20450,11030,15750,15498.31,3.35,0,-48381,16910,16330,16020,15440,15130,16175,15285,235,4700,1000,11340,10,1,23486560,3629,13.98,1.75,12,0.76,1105.00,8846.00,21050,20240819,-26.60,13350,20241022,15.73,18070,-14.50,20250106,15370,0.52,20250219,21050,-26.60,20240819,13350,15.73,20241022,5.13,N,206640,1000,234 억,,786834,N,N,34,N,00,N
20250219,140940,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15410,-340,5,-2.16,2389134140,154075,57.97,15890,15890,15370,20450,11030,15750,15506.27,3.35,0,-44564,16910,16330,16020,15440,15130,16175,15285,235,4700,1000,11340,10,1,23486560,3619,13.95,1.74,12,0.66,1105.00,8846.00,21050,20240819,-26.79,13350,20241022,15.43,18070,-14.72,20250106,15370,0.26,20250219,21050,-26.79,20240819,13350,15.43,20241022,5.13,N,206640,1000,234 억,,786834,N,N,34,N,00,N
20250219,130941,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15620,-130,5,-0.83,1872412490,120654,45.39,15890,15890,15370,20450,11030,15750,15518.82,3.35,0,-30128,16910,16330,16020,15440,15130,16175,15285,235,4700,1000,11340,10,1,23486560,3669,14.14,1.77,12,0.51,1105.00,8846.00,21050,20240819,-25.80,13350,20241022,17.00,18070,-13.56,20250106,15370,1.63,20250219,21050,-25.80,20240819,13350,17.00,20241022,5.13,N,206640,1000,234 억,,786834,N,N,34,N,00,N
20250219,120939,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15550,-200,5,-1.27,1731885200,111636,42.00,15890,15890,15370,20450,11030,15750,15513.64,3.35,0,-32482,16910,16330,16020,15440,15130,16175,15285,235,4700,1000,11340,10,1,23486560,3652,14.07,1.76,12,0.48,1105.00,8846.00,21050,20240819,-26.13,13350,20241022,16.48,18070,-13.95,20250106,15370,1.17,20250219,21050,-26.13,20240819,13350,16.48,20241022,5.13,N,206640,1000,234 억,,786834,N,N,34,N,00,N
20250219,110941,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15450,-300,5,-1.90,1165424150,74918,28.19,15890,15890,15410,20450,11030,15750,15555.94,3.35,0,-27736,16910,16330,16020,15440,15130,16175,15285,235,4700,1000,11340,10,1,23486560,3629,13.98,1.75,12,0.32,1105.00,8846.00,21050,20240819,-26.60,13350,20241022,15.73,18070,-14.50,20250106,15410,0.26,20250219,21050,-26.60,20240819,13350,15.73,20241022,5.13,N,206640,1000,234 억,,786834,N,N,34,N,00,N
20250219,100942,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15560,-190,5,-1.21,766897060,49197,18.51,15890,15890,15410,20450,11030,15750,15588.22,3.35,0,-17835,16910,16330,16020,15440,15130,16175,15285,235,4700,1000,11340,10,1,23486560,3655,14.08,1.76,12,0.21,1105.00,8846.00,21050,20240819,-26.08,13350,20241022,16.55,18070,-13.89,20250106,15410,0.97,20250219,21050,-26.08,20240819,13350,16.55,20241022,5.13,N,206640,1000,234 억,,786834,N,N,34,N,00,N
20250219,090942,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15630,-120,5,-0.76,173247800,11055,4.16,15890,15890,15590,20450,11030,15750,15671.30,3.35,0,-6893,16910,16330,16020,15440,15130,16175,15285,235,4700,1000,11340,10,1,23486560,3671,14.14,1.77,12,0.05,1105.00,8846.00,21050,20240819,-25.75,13350,20241022,17.08,18070,-13.50,20250106,15550,0.51,20250212,21050,-25.75,20240819,13350,17.08,20241022,5.13,N,206640,1000,234 억,,786834,N,N,34,N,00,N
20250218,160938,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15750,-790,5,-4.78,4213608350,264124,230.60,16370,16600,15710,21500,11580,16540,15953.29,3.44,0,-21458,17113,16826,16613,16326,16113,16970,16470,235,4960,1000,11900,10,1,23486560,3699,14.25,1.78,12,1.12,1105.00,8846.00,21050,20240819,-25.18,13350,20241022,17.98,18070,-12.84,20250106,15550,1.29,20250212,21050,-25.18,20240819,13350,17.98,20241022,5.06,N,206640,1000,234 억,,807160,N,N,34,N,00,N
20250218,150940,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15800,-740,5,-4.47,3944332630,247047,215.69,16370,16600,15710,21500,11580,16540,15965.92,3.44,0,-10026,17113,16826,16613,16326,16113,16970,16470,235,4960,1000,11900,10,1,23486560,3711,14.30,1.79,12,1.05,1105.00,8846.00,21050,20240819,-24.94,13350,20241022,18.35,18070,-12.56,20250106,15550,1.61,20250212,21050,-24.94,20240819,13350,18.35,20241022,5.06,N,206640,1000,234 억,,807160,N,N,201,N,00,N
20250218,140940,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15790,-750,5,-4.53,3287444260,205487,179.40,16370,16600,15770,21500,11580,16540,15998.31,3.44,0,5992,17113,16826,16613,16326,16113,16970,16470,235,4960,1000,11900,10,1,23486560,3709,14.29,1.78,12,0.87,1105.00,8846.00,21050,20240819,-24.99,13350,20241022,18.28,18070,-12.62,20250106,15550,1.54,20250212,21050,-24.99,20240819,13350,18.28,20241022,5.06,N,206640,1000,234 억,,807160,N,N,201,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 160940 55 40.00 KOSDAQ 제약 N N N Y 40 N 15420 -330 5 -2.10 2916466630 188227 70.82 15890 15890 15370 20450 11030 15750 15494.39 3.35 0 -49538 16910 16330 16020 15440 15130 16175 15285 235 4700 1000 11340 10 1 23486560 3622 13.95 1.74 12 0.80 1105.00 8846.00 21050 20240819 -26.75 13350 20241022 15.51 18070 -14.67 20250106 15370 0.33 20250219 21050 -26.75 20240819 13350 15.51 20241022 5.13 N 206640 1000 234 억 786834 N N 34 N 00 N
3 20250219 150943 55 40.00 KOSDAQ 제약 N N N Y 40 N 15450 -300 5 -1.90 2752178700 177579 66.81 15890 15890 15370 20450 11030 15750 15498.31 3.35 0 -48381 16910 16330 16020 15440 15130 16175 15285 235 4700 1000 11340 10 1 23486560 3629 13.98 1.75 12 0.76 1105.00 8846.00 21050 20240819 -26.60 13350 20241022 15.73 18070 -14.50 20250106 15370 0.52 20250219 21050 -26.60 20240819 13350 15.73 20241022 5.13 N 206640 1000 234 억 786834 N N 34 N 00 N
4 20250219 140940 55 40.00 KOSDAQ 제약 N N N Y 40 N 15410 -340 5 -2.16 2389134140 154075 57.97 15890 15890 15370 20450 11030 15750 15506.27 3.35 0 -44564 16910 16330 16020 15440 15130 16175 15285 235 4700 1000 11340 10 1 23486560 3619 13.95 1.74 12 0.66 1105.00 8846.00 21050 20240819 -26.79 13350 20241022 15.43 18070 -14.72 20250106 15370 0.26 20250219 21050 -26.79 20240819 13350 15.43 20241022 5.13 N 206640 1000 234 억 786834 N N 34 N 00 N
5 20250219 130941 55 40.00 KOSDAQ 제약 N N N Y 40 N 15620 -130 5 -0.83 1872412490 120654 45.39 15890 15890 15370 20450 11030 15750 15518.82 3.35 0 -30128 16910 16330 16020 15440 15130 16175 15285 235 4700 1000 11340 10 1 23486560 3669 14.14 1.77 12 0.51 1105.00 8846.00 21050 20240819 -25.80 13350 20241022 17.00 18070 -13.56 20250106 15370 1.63 20250219 21050 -25.80 20240819 13350 17.00 20241022 5.13 N 206640 1000 234 억 786834 N N 34 N 00 N
6 20250219 120939 55 40.00 KOSDAQ 제약 N N N Y 40 N 15550 -200 5 -1.27 1731885200 111636 42.00 15890 15890 15370 20450 11030 15750 15513.64 3.35 0 -32482 16910 16330 16020 15440 15130 16175 15285 235 4700 1000 11340 10 1 23486560 3652 14.07 1.76 12 0.48 1105.00 8846.00 21050 20240819 -26.13 13350 20241022 16.48 18070 -13.95 20250106 15370 1.17 20250219 21050 -26.13 20240819 13350 16.48 20241022 5.13 N 206640 1000 234 억 786834 N N 34 N 00 N
7 20250219 110941 55 40.00 KOSDAQ 제약 N N N Y 40 N 15450 -300 5 -1.90 1165424150 74918 28.19 15890 15890 15410 20450 11030 15750 15555.94 3.35 0 -27736 16910 16330 16020 15440 15130 16175 15285 235 4700 1000 11340 10 1 23486560 3629 13.98 1.75 12 0.32 1105.00 8846.00 21050 20240819 -26.60 13350 20241022 15.73 18070 -14.50 20250106 15410 0.26 20250219 21050 -26.60 20240819 13350 15.73 20241022 5.13 N 206640 1000 234 억 786834 N N 34 N 00 N
8 20250219 100942 55 40.00 KOSDAQ 제약 N N N Y 40 N 15560 -190 5 -1.21 766897060 49197 18.51 15890 15890 15410 20450 11030 15750 15588.22 3.35 0 -17835 16910 16330 16020 15440 15130 16175 15285 235 4700 1000 11340 10 1 23486560 3655 14.08 1.76 12 0.21 1105.00 8846.00 21050 20240819 -26.08 13350 20241022 16.55 18070 -13.89 20250106 15410 0.97 20250219 21050 -26.08 20240819 13350 16.55 20241022 5.13 N 206640 1000 234 억 786834 N N 34 N 00 N
9 20250219 090942 55 40.00 KOSDAQ 제약 N N N Y 40 N 15630 -120 5 -0.76 173247800 11055 4.16 15890 15890 15590 20450 11030 15750 15671.30 3.35 0 -6893 16910 16330 16020 15440 15130 16175 15285 235 4700 1000 11340 10 1 23486560 3671 14.14 1.77 12 0.05 1105.00 8846.00 21050 20240819 -25.75 13350 20241022 17.08 18070 -13.50 20250106 15550 0.51 20250212 21050 -25.75 20240819 13350 17.08 20241022 5.13 N 206640 1000 234 억 786834 N N 34 N 00 N
10 20250218 160938 55 40.00 KOSDAQ 제약 N N N Y 40 N 15750 -790 5 -4.78 4213608350 264124 230.60 16370 16600 15710 21500 11580 16540 15953.29 3.44 0 -21458 17113 16826 16613 16326 16113 16970 16470 235 4960 1000 11900 10 1 23486560 3699 14.25 1.78 12 1.12 1105.00 8846.00 21050 20240819 -25.18 13350 20241022 17.98 18070 -12.84 20250106 15550 1.29 20250212 21050 -25.18 20240819 13350 17.98 20241022 5.06 N 206640 1000 234 억 807160 N N 34 N 00 N
11 20250218 150940 55 40.00 KOSDAQ 제약 N N N Y 40 N 15800 -740 5 -4.47 3944332630 247047 215.69 16370 16600 15710 21500 11580 16540 15965.92 3.44 0 -10026 17113 16826 16613 16326 16113 16970 16470 235 4960 1000 11900 10 1 23486560 3711 14.30 1.79 12 1.05 1105.00 8846.00 21050 20240819 -24.94 13350 20241022 18.35 18070 -12.56 20250106 15550 1.61 20250212 21050 -24.94 20240819 13350 18.35 20241022 5.06 N 206640 1000 234 억 807160 N N 201 N 00 N
12 20250218 140940 55 40.00 KOSDAQ 제약 N N N Y 40 N 15790 -750 5 -4.53 3287444260 205487 179.40 16370 16600 15770 21500 11580 16540 15998.31 3.44 0 5992 17113 16826 16613 16326 16113 16970 16470 235 4960 1000 11900 10 1 23486560 3709 14.29 1.78 12 0.87 1105.00 8846.00 21050 20240819 -24.99 13350 20241022 18.28 18070 -12.62 20250106 15550 1.54 20250212 21050 -24.99 20240819 13350 18.28 20241022 5.06 N 206640 1000 234 억 807160 N N 201 N 00 N