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
234690/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
20250219,161018,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9500,250,2,2.70,1598047970,168000,206.57,9350,9740,9280,12020,6480,9250,9512.24,1.78,0,15702,9436,9342,9236,9142,9036,9290,9090,89,2770,500,6470,10,1,17752276,1686,25.00,1.68,12,0.95,380.00,5655.00,13870,20240920,-31.51,7100,20240805,33.80,10200,-6.86,20250102,8430,12.69,20250203,13870,-31.51,20240920,7100,33.80,20240805,4.48,N,234690,500,88 억,,316130,N,N,0,N,00,N
20250219,151021,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9390,140,2,1.51,1523522350,160134,196.90,9350,9740,9280,12020,6480,9250,9514.05,1.78,0,18761,9436,9342,9236,9142,9036,9290,9090,89,2770,500,6470,10,1,17752276,1667,24.71,1.66,12,0.90,380.00,5655.00,13870,20240920,-32.30,7100,20240805,32.25,10200,-7.94,20250102,8430,11.39,20250203,13870,-32.30,20240920,7100,32.25,20240805,4.48,N,234690,500,88 억,,316130,N,N,0,N,00,N
20250219,141017,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9440,190,2,2.05,1398493850,146847,180.56,9350,9740,9280,12020,6480,9250,9523.48,1.78,0,24417,9436,9342,9236,9142,9036,9290,9090,89,2770,500,6470,10,1,17752276,1676,24.84,1.67,12,0.83,380.00,5655.00,13870,20240920,-31.94,7100,20240805,32.96,10200,-7.45,20250102,8430,11.98,20250203,13870,-31.94,20240920,7100,32.96,20240805,4.48,N,234690,500,88 억,,316130,N,N,0,N,00,N
20250219,131018,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9500,250,2,2.70,1344583890,141147,173.55,9350,9740,9280,12020,6480,9250,9526.12,1.78,0,25552,9436,9342,9236,9142,9036,9290,9090,89,2770,500,6470,10,1,17752276,1686,25.00,1.68,12,0.80,380.00,5655.00,13870,20240920,-31.51,7100,20240805,33.80,10200,-6.86,20250102,8430,12.69,20250203,13870,-31.51,20240920,7100,33.80,20240805,4.48,N,234690,500,88 억,,316130,N,N,0,N,00,N
20250219,121017,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9540,290,2,3.14,1245504470,130728,160.74,9350,9740,9280,12020,6480,9250,9527.45,1.78,0,28144,9436,9342,9236,9142,9036,9290,9090,89,2770,500,6470,10,1,17752276,1694,25.11,1.69,12,0.74,380.00,5655.00,13870,20240920,-31.22,7100,20240805,34.37,10200,-6.47,20250102,8430,13.17,20250203,13870,-31.22,20240920,7100,34.37,20240805,4.48,N,234690,500,88 억,,316130,N,N,0,N,00,N
20250219,111019,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9600,350,2,3.78,1163621990,122180,150.23,9350,9740,9280,12020,6480,9250,9523.83,1.78,0,27258,9436,9342,9236,9142,9036,9290,9090,89,2770,500,6470,10,1,17752276,1704,25.26,1.70,12,0.69,380.00,5655.00,13870,20240920,-30.79,7100,20240805,35.21,10200,-5.88,20250102,8430,13.88,20250203,13870,-30.79,20240920,7100,35.21,20240805,4.48,N,234690,500,88 억,,316130,N,N,0,N,00,N
20250219,101019,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9580,330,2,3.57,968998840,101837,125.22,9350,9740,9280,12020,6480,9250,9515.19,1.78,0,21494,9436,9342,9236,9142,9036,9290,9090,89,2770,500,6470,10,1,17752276,1701,25.21,1.69,12,0.57,380.00,5655.00,13870,20240920,-30.93,7100,20240805,34.93,10200,-6.08,20250102,8430,13.64,20250203,13870,-30.93,20240920,7100,34.93,20240805,4.48,N,234690,500,88 억,,316130,N,N,0,N,00,N
20250219,091020,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9310,60,2,0.65,131803670,14125,17.37,9350,9390,9280,12020,6480,9250,9331.23,1.78,0,1610,9436,9342,9236,9142,9036,9290,9090,89,2770,500,6470,10,1,17752276,1653,24.50,1.65,12,0.08,380.00,5655.00,13870,20240920,-32.88,7100,20240805,31.13,10200,-8.73,20250102,8430,10.44,20250203,13870,-32.88,20240920,7100,31.13,20240805,4.48,N,234690,500,88 억,,316130,N,N,0,N,00,N
20250218,161015,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9250,-10,5,-0.11,750469270,81290,70.42,9330,9330,9130,12030,6490,9260,9231.99,1.80,0,-2949,9600,9430,9270,9100,8940,9515,9185,89,2770,500,6480,10,1,17752276,1642,24.34,1.64,12,0.46,380.00,5655.00,13870,20240920,-33.31,7100,20240805,30.28,10200,-9.31,20250102,8430,9.73,20250203,13870,-33.31,20240920,7100,30.28,20240805,4.48,N,234690,500,88 억,,319079,N,N,0,N,00,N
20250218,151017,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9240,-20,5,-0.22,611229300,66235,57.38,9330,9330,9130,12030,6490,9260,9228.19,1.80,0,-2991,9600,9430,9270,9100,8940,9515,9185,89,2770,500,6480,10,1,17752276,1640,24.32,1.63,12,0.37,380.00,5655.00,13870,20240920,-33.38,7100,20240805,30.14,10200,-9.41,20250102,8430,9.61,20250203,13870,-33.38,20240920,7100,30.14,20240805,4.48,N,234690,500,88 억,,319079,N,N,0,N,00,N
20250218,141018,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9240,-20,5,-0.22,490772970,53178,46.07,9330,9330,9130,12030,6490,9260,9228.87,1.80,0,-2004,9600,9430,9270,9100,8940,9515,9185,89,2770,500,6480,10,1,17752276,1640,24.32,1.63,12,0.30,380.00,5655.00,13870,20240920,-33.38,7100,20240805,30.14,10200,-9.41,20250102,8430,9.61,20250203,13870,-33.38,20240920,7100,30.14,20240805,4.48,N,234690,500,88 억,,319079,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 161018 55 60.00 KOSDAQ 제약 N N N Y 60 N 9500 250 2 2.70 1598047970 168000 206.57 9350 9740 9280 12020 6480 9250 9512.24 1.78 0 15702 9436 9342 9236 9142 9036 9290 9090 89 2770 500 6470 10 1 17752276 1686 25.00 1.68 12 0.95 380.00 5655.00 13870 20240920 -31.51 7100 20240805 33.80 10200 -6.86 20250102 8430 12.69 20250203 13870 -31.51 20240920 7100 33.80 20240805 4.48 N 234690 500 88 억 316130 N N 0 N 00 N
3 20250219 151021 55 60.00 KOSDAQ 제약 N N N Y 60 N 9390 140 2 1.51 1523522350 160134 196.90 9350 9740 9280 12020 6480 9250 9514.05 1.78 0 18761 9436 9342 9236 9142 9036 9290 9090 89 2770 500 6470 10 1 17752276 1667 24.71 1.66 12 0.90 380.00 5655.00 13870 20240920 -32.30 7100 20240805 32.25 10200 -7.94 20250102 8430 11.39 20250203 13870 -32.30 20240920 7100 32.25 20240805 4.48 N 234690 500 88 억 316130 N N 0 N 00 N
4 20250219 141017 55 60.00 KOSDAQ 제약 N N N Y 60 N 9440 190 2 2.05 1398493850 146847 180.56 9350 9740 9280 12020 6480 9250 9523.48 1.78 0 24417 9436 9342 9236 9142 9036 9290 9090 89 2770 500 6470 10 1 17752276 1676 24.84 1.67 12 0.83 380.00 5655.00 13870 20240920 -31.94 7100 20240805 32.96 10200 -7.45 20250102 8430 11.98 20250203 13870 -31.94 20240920 7100 32.96 20240805 4.48 N 234690 500 88 억 316130 N N 0 N 00 N
5 20250219 131018 55 60.00 KOSDAQ 제약 N N N Y 60 N 9500 250 2 2.70 1344583890 141147 173.55 9350 9740 9280 12020 6480 9250 9526.12 1.78 0 25552 9436 9342 9236 9142 9036 9290 9090 89 2770 500 6470 10 1 17752276 1686 25.00 1.68 12 0.80 380.00 5655.00 13870 20240920 -31.51 7100 20240805 33.80 10200 -6.86 20250102 8430 12.69 20250203 13870 -31.51 20240920 7100 33.80 20240805 4.48 N 234690 500 88 억 316130 N N 0 N 00 N
6 20250219 121017 55 60.00 KOSDAQ 제약 N N N Y 60 N 9540 290 2 3.14 1245504470 130728 160.74 9350 9740 9280 12020 6480 9250 9527.45 1.78 0 28144 9436 9342 9236 9142 9036 9290 9090 89 2770 500 6470 10 1 17752276 1694 25.11 1.69 12 0.74 380.00 5655.00 13870 20240920 -31.22 7100 20240805 34.37 10200 -6.47 20250102 8430 13.17 20250203 13870 -31.22 20240920 7100 34.37 20240805 4.48 N 234690 500 88 억 316130 N N 0 N 00 N
7 20250219 111019 55 60.00 KOSDAQ 제약 N N N Y 60 N 9600 350 2 3.78 1163621990 122180 150.23 9350 9740 9280 12020 6480 9250 9523.83 1.78 0 27258 9436 9342 9236 9142 9036 9290 9090 89 2770 500 6470 10 1 17752276 1704 25.26 1.70 12 0.69 380.00 5655.00 13870 20240920 -30.79 7100 20240805 35.21 10200 -5.88 20250102 8430 13.88 20250203 13870 -30.79 20240920 7100 35.21 20240805 4.48 N 234690 500 88 억 316130 N N 0 N 00 N
8 20250219 101019 55 60.00 KOSDAQ 제약 N N N Y 60 N 9580 330 2 3.57 968998840 101837 125.22 9350 9740 9280 12020 6480 9250 9515.19 1.78 0 21494 9436 9342 9236 9142 9036 9290 9090 89 2770 500 6470 10 1 17752276 1701 25.21 1.69 12 0.57 380.00 5655.00 13870 20240920 -30.93 7100 20240805 34.93 10200 -6.08 20250102 8430 13.64 20250203 13870 -30.93 20240920 7100 34.93 20240805 4.48 N 234690 500 88 억 316130 N N 0 N 00 N
9 20250219 091020 55 60.00 KOSDAQ 제약 N N N Y 60 N 9310 60 2 0.65 131803670 14125 17.37 9350 9390 9280 12020 6480 9250 9331.23 1.78 0 1610 9436 9342 9236 9142 9036 9290 9090 89 2770 500 6470 10 1 17752276 1653 24.50 1.65 12 0.08 380.00 5655.00 13870 20240920 -32.88 7100 20240805 31.13 10200 -8.73 20250102 8430 10.44 20250203 13870 -32.88 20240920 7100 31.13 20240805 4.48 N 234690 500 88 억 316130 N N 0 N 00 N
10 20250218 161015 55 60.00 KOSDAQ 제약 N N N Y 60 N 9250 -10 5 -0.11 750469270 81290 70.42 9330 9330 9130 12030 6490 9260 9231.99 1.80 0 -2949 9600 9430 9270 9100 8940 9515 9185 89 2770 500 6480 10 1 17752276 1642 24.34 1.64 12 0.46 380.00 5655.00 13870 20240920 -33.31 7100 20240805 30.28 10200 -9.31 20250102 8430 9.73 20250203 13870 -33.31 20240920 7100 30.28 20240805 4.48 N 234690 500 88 억 319079 N N 0 N 00 N
11 20250218 151017 55 60.00 KOSDAQ 제약 N N N Y 60 N 9240 -20 5 -0.22 611229300 66235 57.38 9330 9330 9130 12030 6490 9260 9228.19 1.80 0 -2991 9600 9430 9270 9100 8940 9515 9185 89 2770 500 6480 10 1 17752276 1640 24.32 1.63 12 0.37 380.00 5655.00 13870 20240920 -33.38 7100 20240805 30.14 10200 -9.41 20250102 8430 9.61 20250203 13870 -33.38 20240920 7100 30.14 20240805 4.48 N 234690 500 88 억 319079 N N 0 N 00 N
12 20250218 141018 55 60.00 KOSDAQ 제약 N N N Y 60 N 9240 -20 5 -0.22 490772970 53178 46.07 9330 9330 9130 12030 6490 9260 9228.87 1.80 0 -2004 9600 9430 9270 9100 8940 9515 9185 89 2770 500 6480 10 1 17752276 1640 24.32 1.63 12 0.30 380.00 5655.00 13870 20240920 -33.38 7100 20240805 30.14 10200 -9.41 20250102 8430 9.61 20250203 13870 -33.38 20240920 7100 30.14 20240805 4.48 N 234690 500 88 억 319079 N N 0 N 00 N