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
220100/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
20250219,161000,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24400,-400,5,-1.61,7215723050,298509,45.87,24500,24650,23700,32200,17400,24800,24171.88,1.01,0,-40861,26200,25500,24300,23600,22400,25850,23950,111,7400,500,17850,50,1,22102155,5393,-80.26,8.45,12,1.35,-304.00,2887.00,31250,20241016,-21.92,7960,20240206,206.53,25000,-2.40,20250218,16600,46.99,20250103,31250,-21.92,20241016,8320,193.27,20240219,1.78,N,220100,500,110 억,,223210,N,N,129,N,00,N
20250219,151004,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24450,-350,5,-1.41,6997889350,289583,44.49,24500,24650,23700,32200,17400,24800,24165.08,1.01,0,-40072,26200,25500,24300,23600,22400,25850,23950,111,7400,500,17850,50,1,22102155,5404,-80.43,8.47,12,1.31,-304.00,2887.00,31250,20241016,-21.76,7960,20240206,207.16,25000,-2.20,20250218,16600,47.29,20250103,31250,-21.76,20241016,8320,193.87,20240219,1.78,N,220100,500,110 억,,223210,N,N,1744,N,00,N
20250219,141000,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24300,-500,5,-2.02,6459583650,267445,41.09,24500,24650,23700,32200,17400,24800,24152.58,1.01,0,-37445,26200,25500,24300,23600,22400,25850,23950,111,7400,500,17850,50,1,22102155,5371,-79.93,8.42,12,1.21,-304.00,2887.00,31250,20241016,-22.24,7960,20240206,205.28,25000,-2.80,20250218,16600,46.39,20250103,31250,-22.24,20241016,8320,192.07,20240219,1.78,N,220100,500,110 억,,223210,N,N,1744,N,00,N
20250219,131001,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24300,-500,5,-2.02,5914646350,244948,37.64,24500,24650,23700,32200,17400,24800,24146.14,1.01,0,-37275,26200,25500,24300,23600,22400,25850,23950,111,7400,500,17850,50,1,22102155,5371,-79.93,8.42,12,1.11,-304.00,2887.00,31250,20241016,-22.24,7960,20240206,205.28,25000,-2.80,20250218,16600,46.39,20250103,31250,-22.24,20241016,8320,192.07,20240219,1.78,N,220100,500,110 억,,223210,N,N,1744,N,00,N
20250219,121000,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24400,-400,5,-1.61,5386523600,223298,34.31,24500,24650,23700,32200,17400,24800,24122.13,1.01,0,-30765,26200,25500,24300,23600,22400,25850,23950,111,7400,500,17850,50,1,22102155,5393,-80.26,8.45,12,1.01,-304.00,2887.00,31250,20241016,-21.92,7960,20240206,206.53,25000,-2.40,20250218,16600,46.99,20250103,31250,-21.92,20241016,8320,193.27,20240219,1.78,N,220100,500,110 억,,223210,N,N,1744,N,00,N
20250219,111001,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24000,-800,5,-3.23,4565346950,189475,29.11,24500,24650,23700,32200,17400,24800,24094.17,1.01,0,-25358,26200,25500,24300,23600,22400,25850,23950,111,7400,500,17850,50,1,22102155,5305,-78.95,8.31,12,0.86,-304.00,2887.00,31250,20241016,-23.20,7960,20240206,201.51,25000,-4.00,20250218,16600,44.58,20250103,31250,-23.20,20241016,8320,188.46,20240219,1.78,N,220100,500,110 억,,223210,N,N,1744,N,00,N
20250219,101002,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24000,-800,5,-3.23,3455734800,143072,21.98,24500,24650,23800,32200,17400,24800,24153.15,1.01,0,-12872,26200,25500,24300,23600,22400,25850,23950,111,7400,500,17850,50,1,22102155,5305,-78.95,8.31,12,0.65,-304.00,2887.00,31250,20241016,-23.20,7960,20240206,201.51,25000,-4.00,20250218,16600,44.58,20250103,31250,-23.20,20241016,8320,188.46,20240219,1.78,N,220100,500,110 억,,223210,N,N,1744,N,00,N
20250219,091003,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24300,-500,5,-2.02,976623000,39927,6.13,24500,24650,24300,32200,17400,24800,24458.95,1.01,0,-12413,26200,25500,24300,23600,22400,25850,23950,111,7400,500,17850,50,1,22102155,5371,-79.93,8.42,12,0.18,-304.00,2887.00,31250,20241016,-22.24,7960,20240206,205.28,25000,-2.80,20250218,16600,46.39,20250103,31250,-22.24,20241016,8320,192.07,20240219,1.78,N,220100,500,110 억,,223210,N,N,1744,N,00,N
20250218,160958,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24800,1400,2,5.98,15761840050,645622,189.84,23700,25000,23100,30400,16400,23400,24412.04,1.03,0,-2820,24300,23850,23050,22600,21800,24075,22825,111,7000,500,16840,50,1,22102155,5481,-81.58,8.59,12,2.92,-304.00,2887.00,31250,20241016,-20.64,7960,20240206,211.56,25000,-0.80,20250218,16600,49.40,20250103,31250,-20.64,20241016,8320,198.08,20240219,1.69,N,220100,500,110 억,,227871,N,N,1744,N,00,N
20250218,151000,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24850,1450,2,6.20,14978200550,614058,180.55,23700,25000,23100,30400,16400,23400,24392.16,1.03,0,241,24300,23850,23050,22600,21800,24075,22825,111,7000,500,16840,50,1,22102155,5492,-81.74,8.61,12,2.78,-304.00,2887.00,31250,20241016,-20.48,7960,20240206,212.19,25000,-0.60,20250218,16600,49.70,20250103,31250,-20.48,20241016,8320,198.68,20240219,1.69,N,220100,500,110 억,,227871,N,N,2209,N,00,N
20250218,141000,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24000,600,2,2.56,10956088000,451187,132.66,23700,24850,23100,30400,16400,23400,24282.81,1.03,0,-11758,24300,23850,23050,22600,21800,24075,22825,111,7000,500,16840,50,1,22102155,5305,-78.95,8.31,12,2.04,-304.00,2887.00,31250,20241016,-23.20,7960,20240206,201.51,24850,-3.42,20250218,16600,44.58,20250103,31250,-23.20,20241016,8320,188.46,20240219,1.69,N,220100,500,110 억,,227871,N,N,2209,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 161000 55 60.00 KOSDAQ 제약 N N N Y 60 N 24400 -400 5 -1.61 7215723050 298509 45.87 24500 24650 23700 32200 17400 24800 24171.88 1.01 0 -40861 26200 25500 24300 23600 22400 25850 23950 111 7400 500 17850 50 1 22102155 5393 -80.26 8.45 12 1.35 -304.00 2887.00 31250 20241016 -21.92 7960 20240206 206.53 25000 -2.40 20250218 16600 46.99 20250103 31250 -21.92 20241016 8320 193.27 20240219 1.78 N 220100 500 110 억 223210 N N 129 N 00 N
3 20250219 151004 55 60.00 KOSDAQ 제약 N N N Y 60 N 24450 -350 5 -1.41 6997889350 289583 44.49 24500 24650 23700 32200 17400 24800 24165.08 1.01 0 -40072 26200 25500 24300 23600 22400 25850 23950 111 7400 500 17850 50 1 22102155 5404 -80.43 8.47 12 1.31 -304.00 2887.00 31250 20241016 -21.76 7960 20240206 207.16 25000 -2.20 20250218 16600 47.29 20250103 31250 -21.76 20241016 8320 193.87 20240219 1.78 N 220100 500 110 억 223210 N N 1744 N 00 N
4 20250219 141000 55 60.00 KOSDAQ 제약 N N N Y 60 N 24300 -500 5 -2.02 6459583650 267445 41.09 24500 24650 23700 32200 17400 24800 24152.58 1.01 0 -37445 26200 25500 24300 23600 22400 25850 23950 111 7400 500 17850 50 1 22102155 5371 -79.93 8.42 12 1.21 -304.00 2887.00 31250 20241016 -22.24 7960 20240206 205.28 25000 -2.80 20250218 16600 46.39 20250103 31250 -22.24 20241016 8320 192.07 20240219 1.78 N 220100 500 110 억 223210 N N 1744 N 00 N
5 20250219 131001 55 60.00 KOSDAQ 제약 N N N Y 60 N 24300 -500 5 -2.02 5914646350 244948 37.64 24500 24650 23700 32200 17400 24800 24146.14 1.01 0 -37275 26200 25500 24300 23600 22400 25850 23950 111 7400 500 17850 50 1 22102155 5371 -79.93 8.42 12 1.11 -304.00 2887.00 31250 20241016 -22.24 7960 20240206 205.28 25000 -2.80 20250218 16600 46.39 20250103 31250 -22.24 20241016 8320 192.07 20240219 1.78 N 220100 500 110 억 223210 N N 1744 N 00 N
6 20250219 121000 55 60.00 KOSDAQ 제약 N N N Y 60 N 24400 -400 5 -1.61 5386523600 223298 34.31 24500 24650 23700 32200 17400 24800 24122.13 1.01 0 -30765 26200 25500 24300 23600 22400 25850 23950 111 7400 500 17850 50 1 22102155 5393 -80.26 8.45 12 1.01 -304.00 2887.00 31250 20241016 -21.92 7960 20240206 206.53 25000 -2.40 20250218 16600 46.99 20250103 31250 -21.92 20241016 8320 193.27 20240219 1.78 N 220100 500 110 억 223210 N N 1744 N 00 N
7 20250219 111001 55 60.00 KOSDAQ 제약 N N N Y 60 N 24000 -800 5 -3.23 4565346950 189475 29.11 24500 24650 23700 32200 17400 24800 24094.17 1.01 0 -25358 26200 25500 24300 23600 22400 25850 23950 111 7400 500 17850 50 1 22102155 5305 -78.95 8.31 12 0.86 -304.00 2887.00 31250 20241016 -23.20 7960 20240206 201.51 25000 -4.00 20250218 16600 44.58 20250103 31250 -23.20 20241016 8320 188.46 20240219 1.78 N 220100 500 110 억 223210 N N 1744 N 00 N
8 20250219 101002 55 60.00 KOSDAQ 제약 N N N Y 60 N 24000 -800 5 -3.23 3455734800 143072 21.98 24500 24650 23800 32200 17400 24800 24153.15 1.01 0 -12872 26200 25500 24300 23600 22400 25850 23950 111 7400 500 17850 50 1 22102155 5305 -78.95 8.31 12 0.65 -304.00 2887.00 31250 20241016 -23.20 7960 20240206 201.51 25000 -4.00 20250218 16600 44.58 20250103 31250 -23.20 20241016 8320 188.46 20240219 1.78 N 220100 500 110 억 223210 N N 1744 N 00 N
9 20250219 091003 55 60.00 KOSDAQ 제약 N N N Y 60 N 24300 -500 5 -2.02 976623000 39927 6.13 24500 24650 24300 32200 17400 24800 24458.95 1.01 0 -12413 26200 25500 24300 23600 22400 25850 23950 111 7400 500 17850 50 1 22102155 5371 -79.93 8.42 12 0.18 -304.00 2887.00 31250 20241016 -22.24 7960 20240206 205.28 25000 -2.80 20250218 16600 46.39 20250103 31250 -22.24 20241016 8320 192.07 20240219 1.78 N 220100 500 110 억 223210 N N 1744 N 00 N
10 20250218 160958 55 60.00 KOSDAQ 제약 N N N Y 60 N 24800 1400 2 5.98 15761840050 645622 189.84 23700 25000 23100 30400 16400 23400 24412.04 1.03 0 -2820 24300 23850 23050 22600 21800 24075 22825 111 7000 500 16840 50 1 22102155 5481 -81.58 8.59 12 2.92 -304.00 2887.00 31250 20241016 -20.64 7960 20240206 211.56 25000 -0.80 20250218 16600 49.40 20250103 31250 -20.64 20241016 8320 198.08 20240219 1.69 N 220100 500 110 억 227871 N N 1744 N 00 N
11 20250218 151000 55 60.00 KOSDAQ 제약 N N N Y 60 N 24850 1450 2 6.20 14978200550 614058 180.55 23700 25000 23100 30400 16400 23400 24392.16 1.03 0 241 24300 23850 23050 22600 21800 24075 22825 111 7000 500 16840 50 1 22102155 5492 -81.74 8.61 12 2.78 -304.00 2887.00 31250 20241016 -20.48 7960 20240206 212.19 25000 -0.60 20250218 16600 49.70 20250103 31250 -20.48 20241016 8320 198.68 20240219 1.69 N 220100 500 110 억 227871 N N 2209 N 00 N
12 20250218 141000 55 60.00 KOSDAQ 제약 N N N Y 60 N 24000 600 2 2.56 10956088000 451187 132.66 23700 24850 23100 30400 16400 23400 24282.81 1.03 0 -11758 24300 23850 23050 22600 21800 24075 22825 111 7000 500 16840 50 1 22102155 5305 -78.95 8.31 12 2.04 -304.00 2887.00 31250 20241016 -23.20 7960 20240206 201.51 24850 -3.42 20250218 16600 44.58 20250103 31250 -23.20 20241016 8320 188.46 20240219 1.69 N 220100 500 110 억 227871 N N 2209 N 00 N