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
243070/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
20250219,161027,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25450,-400,5,-1.55,965291550,37836,318.35,25950,26050,25300,33600,18100,25850,25512.52,19.23,0,6555,26383,26116,25933,25666,25483,26025,25575,60,7750,500,19120,50,1,11979665,3049,6.04,0.92,12,0.32,4213.00,27727.00,38800,20240214,-34.41,21800,20241210,16.74,28450,-10.54,20250108,23900,6.49,20250203,38200,-33.38,20240223,21800,16.74,20241210,0.96,N,243070,500,59 억,,2303705,N,N,44,N,00,N
20250219,151031,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25450,-400,5,-1.55,903785250,35419,298.01,25950,26050,25300,33600,18100,25850,25516.96,19.23,0,7621,26383,26116,25933,25666,25483,26025,25575,60,7750,500,19120,50,1,11979665,3049,6.04,0.92,12,0.30,4213.00,27727.00,38800,20240214,-34.41,21800,20241210,16.74,28450,-10.54,20250108,23900,6.49,20250203,38200,-33.38,20240223,21800,16.74,20241210,0.96,N,243070,500,59 억,,2303705,N,N,44,N,00,N
20250219,141027,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25400,-450,5,-1.74,759139550,29727,250.12,25950,26050,25300,33600,18100,25850,25537.04,19.23,0,5180,26383,26116,25933,25666,25483,26025,25575,60,7750,500,19120,50,1,11979665,3043,6.03,0.92,12,0.25,4213.00,27727.00,38800,20240214,-34.54,21800,20241210,16.51,28450,-10.72,20250108,23900,6.28,20250203,38200,-33.51,20240223,21800,16.51,20241210,0.96,N,243070,500,59 억,,2303705,N,N,44,N,00,N
20250219,131028,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25600,-250,5,-0.97,552246250,21583,181.60,25950,26050,25350,33600,18100,25850,25587.09,19.23,0,3766,26383,26116,25933,25666,25483,26025,25575,60,7750,500,19120,50,1,11979665,3067,6.08,0.92,12,0.18,4213.00,27727.00,38800,20240214,-34.02,21800,20241210,17.43,28450,-10.02,20250108,23900,7.11,20250203,38200,-32.98,20240223,21800,17.43,20241210,0.96,N,243070,500,59 억,,2303705,N,N,44,N,00,N
20250219,121027,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25600,-250,5,-0.97,483438650,18895,158.98,25950,26050,25350,33600,18100,25850,25585.53,19.23,0,3986,26383,26116,25933,25666,25483,26025,25575,60,7750,500,19120,50,1,11979665,3067,6.08,0.92,12,0.16,4213.00,27727.00,38800,20240214,-34.02,21800,20241210,17.43,28450,-10.02,20250108,23900,7.11,20250203,38200,-32.98,20240223,21800,17.43,20241210,0.96,N,243070,500,59 억,,2303705,N,N,44,N,00,N
20250219,111028,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25600,-250,5,-0.97,449374000,17563,147.77,25950,26050,25350,33600,18100,25850,25586.40,19.23,0,4235,26383,26116,25933,25666,25483,26025,25575,60,7750,500,19120,50,1,11979665,3067,6.08,0.92,12,0.15,4213.00,27727.00,38800,20240214,-34.02,21800,20241210,17.43,28450,-10.02,20250108,23900,7.11,20250203,38200,-32.98,20240223,21800,17.43,20241210,0.96,N,243070,500,59 억,,2303705,N,N,44,N,00,N
20250219,101028,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25650,-200,5,-0.77,157983700,6146,51.71,25950,26050,25600,33600,18100,25850,25705.13,19.23,0,582,26383,26116,25933,25666,25483,26025,25575,60,7750,500,19120,50,1,11979665,3073,6.09,0.93,12,0.05,4213.00,27727.00,38800,20240214,-33.89,21800,20241210,17.66,28450,-9.84,20250108,23900,7.32,20250203,38200,-32.85,20240223,21800,17.66,20241210,0.96,N,243070,500,59 억,,2303705,N,N,44,N,00,N
20250219,091029,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25950,100,2,0.39,5349000,206,1.73,25950,26050,25850,33600,18100,25850,25966.02,19.23,0,-178,26383,26116,25933,25666,25483,26025,25575,60,7750,500,19120,50,1,11979665,3109,6.16,0.94,12,0.00,4213.00,27727.00,38800,20240214,-33.12,21800,20241210,19.04,28450,-8.79,20250108,23900,8.58,20250203,38200,-32.07,20240223,21800,19.04,20241210,0.96,N,243070,500,59 억,,2303705,N,N,44,N,00,N
20250218,161024,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25850,-300,5,-1.15,307788300,11885,85.60,25900,26200,25750,33950,18350,26150,25897.21,19.30,0,-8340,26550,26350,25950,25750,25350,26450,25850,60,7800,500,19350,50,1,11979665,3097,6.14,0.93,12,0.10,4213.00,27727.00,38800,20240214,-33.38,21800,20241210,18.58,28450,-9.14,20250108,23900,8.16,20250203,38200,-32.33,20240223,21800,18.58,20241210,0.98,N,243070,500,59 억,,2312164,N,N,44,N,00,N
20250218,151026,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25850,-300,5,-1.15,289742350,11187,80.57,25900,26200,25750,33950,18350,26150,25899.92,19.30,0,-8216,26550,26350,25950,25750,25350,26450,25850,60,7800,500,19350,50,1,11979665,3097,6.14,0.93,12,0.09,4213.00,27727.00,38800,20240214,-33.38,21800,20241210,18.58,28450,-9.14,20250108,23900,8.16,20250203,38200,-32.33,20240223,21800,18.58,20241210,0.98,N,243070,500,59 억,,2312164,N,N,120,N,00,N
20250218,141027,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25850,-300,5,-1.15,270580750,10446,75.24,25900,26200,25750,33950,18350,26150,25902.81,19.30,0,-7706,26550,26350,25950,25750,25350,26450,25850,60,7800,500,19350,50,1,11979665,3097,6.14,0.93,12,0.09,4213.00,27727.00,38800,20240214,-33.38,21800,20241210,18.58,28450,-9.14,20250108,23900,8.16,20250203,38200,-32.33,20240223,21800,18.58,20241210,0.98,N,243070,500,59 억,,2312164,N,N,120,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 161027 55 60.00 KOSDAQ 제약 N N N Y 60 N 25450 -400 5 -1.55 965291550 37836 318.35 25950 26050 25300 33600 18100 25850 25512.52 19.23 0 6555 26383 26116 25933 25666 25483 26025 25575 60 7750 500 19120 50 1 11979665 3049 6.04 0.92 12 0.32 4213.00 27727.00 38800 20240214 -34.41 21800 20241210 16.74 28450 -10.54 20250108 23900 6.49 20250203 38200 -33.38 20240223 21800 16.74 20241210 0.96 N 243070 500 59 억 2303705 N N 44 N 00 N
3 20250219 151031 55 60.00 KOSDAQ 제약 N N N Y 60 N 25450 -400 5 -1.55 903785250 35419 298.01 25950 26050 25300 33600 18100 25850 25516.96 19.23 0 7621 26383 26116 25933 25666 25483 26025 25575 60 7750 500 19120 50 1 11979665 3049 6.04 0.92 12 0.30 4213.00 27727.00 38800 20240214 -34.41 21800 20241210 16.74 28450 -10.54 20250108 23900 6.49 20250203 38200 -33.38 20240223 21800 16.74 20241210 0.96 N 243070 500 59 억 2303705 N N 44 N 00 N
4 20250219 141027 55 60.00 KOSDAQ 제약 N N N Y 60 N 25400 -450 5 -1.74 759139550 29727 250.12 25950 26050 25300 33600 18100 25850 25537.04 19.23 0 5180 26383 26116 25933 25666 25483 26025 25575 60 7750 500 19120 50 1 11979665 3043 6.03 0.92 12 0.25 4213.00 27727.00 38800 20240214 -34.54 21800 20241210 16.51 28450 -10.72 20250108 23900 6.28 20250203 38200 -33.51 20240223 21800 16.51 20241210 0.96 N 243070 500 59 억 2303705 N N 44 N 00 N
5 20250219 131028 55 60.00 KOSDAQ 제약 N N N Y 60 N 25600 -250 5 -0.97 552246250 21583 181.60 25950 26050 25350 33600 18100 25850 25587.09 19.23 0 3766 26383 26116 25933 25666 25483 26025 25575 60 7750 500 19120 50 1 11979665 3067 6.08 0.92 12 0.18 4213.00 27727.00 38800 20240214 -34.02 21800 20241210 17.43 28450 -10.02 20250108 23900 7.11 20250203 38200 -32.98 20240223 21800 17.43 20241210 0.96 N 243070 500 59 억 2303705 N N 44 N 00 N
6 20250219 121027 55 60.00 KOSDAQ 제약 N N N Y 60 N 25600 -250 5 -0.97 483438650 18895 158.98 25950 26050 25350 33600 18100 25850 25585.53 19.23 0 3986 26383 26116 25933 25666 25483 26025 25575 60 7750 500 19120 50 1 11979665 3067 6.08 0.92 12 0.16 4213.00 27727.00 38800 20240214 -34.02 21800 20241210 17.43 28450 -10.02 20250108 23900 7.11 20250203 38200 -32.98 20240223 21800 17.43 20241210 0.96 N 243070 500 59 억 2303705 N N 44 N 00 N
7 20250219 111028 55 60.00 KOSDAQ 제약 N N N Y 60 N 25600 -250 5 -0.97 449374000 17563 147.77 25950 26050 25350 33600 18100 25850 25586.40 19.23 0 4235 26383 26116 25933 25666 25483 26025 25575 60 7750 500 19120 50 1 11979665 3067 6.08 0.92 12 0.15 4213.00 27727.00 38800 20240214 -34.02 21800 20241210 17.43 28450 -10.02 20250108 23900 7.11 20250203 38200 -32.98 20240223 21800 17.43 20241210 0.96 N 243070 500 59 억 2303705 N N 44 N 00 N
8 20250219 101028 55 60.00 KOSDAQ 제약 N N N Y 60 N 25650 -200 5 -0.77 157983700 6146 51.71 25950 26050 25600 33600 18100 25850 25705.13 19.23 0 582 26383 26116 25933 25666 25483 26025 25575 60 7750 500 19120 50 1 11979665 3073 6.09 0.93 12 0.05 4213.00 27727.00 38800 20240214 -33.89 21800 20241210 17.66 28450 -9.84 20250108 23900 7.32 20250203 38200 -32.85 20240223 21800 17.66 20241210 0.96 N 243070 500 59 억 2303705 N N 44 N 00 N
9 20250219 091029 55 60.00 KOSDAQ 제약 N N N Y 60 N 25950 100 2 0.39 5349000 206 1.73 25950 26050 25850 33600 18100 25850 25966.02 19.23 0 -178 26383 26116 25933 25666 25483 26025 25575 60 7750 500 19120 50 1 11979665 3109 6.16 0.94 12 0.00 4213.00 27727.00 38800 20240214 -33.12 21800 20241210 19.04 28450 -8.79 20250108 23900 8.58 20250203 38200 -32.07 20240223 21800 19.04 20241210 0.96 N 243070 500 59 억 2303705 N N 44 N 00 N
10 20250218 161024 55 60.00 KOSDAQ 제약 N N N Y 60 N 25850 -300 5 -1.15 307788300 11885 85.60 25900 26200 25750 33950 18350 26150 25897.21 19.30 0 -8340 26550 26350 25950 25750 25350 26450 25850 60 7800 500 19350 50 1 11979665 3097 6.14 0.93 12 0.10 4213.00 27727.00 38800 20240214 -33.38 21800 20241210 18.58 28450 -9.14 20250108 23900 8.16 20250203 38200 -32.33 20240223 21800 18.58 20241210 0.98 N 243070 500 59 억 2312164 N N 44 N 00 N
11 20250218 151026 55 60.00 KOSDAQ 제약 N N N Y 60 N 25850 -300 5 -1.15 289742350 11187 80.57 25900 26200 25750 33950 18350 26150 25899.92 19.30 0 -8216 26550 26350 25950 25750 25350 26450 25850 60 7800 500 19350 50 1 11979665 3097 6.14 0.93 12 0.09 4213.00 27727.00 38800 20240214 -33.38 21800 20241210 18.58 28450 -9.14 20250108 23900 8.16 20250203 38200 -32.33 20240223 21800 18.58 20241210 0.98 N 243070 500 59 억 2312164 N N 120 N 00 N
12 20250218 141027 55 60.00 KOSDAQ 제약 N N N Y 60 N 25850 -300 5 -1.15 270580750 10446 75.24 25900 26200 25750 33950 18350 26150 25902.81 19.30 0 -7706 26550 26350 25950 25750 25350 26450 25850 60 7800 500 19350 50 1 11979665 3097 6.14 0.93 12 0.09 4213.00 27727.00 38800 20240214 -33.38 21800 20241210 18.58 28450 -9.14 20250108 23900 8.16 20250203 38200 -32.33 20240223 21800 18.58 20241210 0.98 N 243070 500 59 억 2312164 N N 120 N 00 N