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
244460/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
20250219,161028,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2165,5,2,0.23,190011230,86221,232.65,2125,2335,2120,2805,1515,2160,2203.77,0.00,0,14172,2336,2247,2196,2107,2056,2222,2082,24,645,500,0,5,1,4703231,102,-0.50,2.66,12,1.83,-4299.00,815.00,10635,20240819,-79.64,2085,20250204,3.84,5300,-59.15,20250102,2085,3.84,20250204,8240,-73.73,20241209,421,414.25,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250219,151032,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2215,55,2,2.55,179681845,81471,219.83,2125,2335,2120,2805,1515,2160,2205.47,0.00,0,14207,2336,2247,2196,2107,2056,2222,2082,24,645,500,0,5,1,4703231,104,-0.52,2.72,12,1.73,-4299.00,815.00,10635,20240819,-79.17,2085,20250204,6.24,5300,-58.21,20250102,2085,6.24,20250204,8240,-73.12,20241209,421,426.13,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250219,141028,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2235,75,2,3.47,161596995,73202,197.52,2125,2335,2120,2805,1515,2160,2207.55,0.00,0,12759,2336,2247,2196,2107,2056,2222,2082,24,645,500,0,5,1,4703231,105,-0.52,2.74,12,1.56,-4299.00,815.00,10635,20240819,-78.98,2085,20250204,7.19,5300,-57.83,20250102,2085,7.19,20250204,8240,-72.88,20241209,421,430.88,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250219,131028,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2245,85,2,3.94,145917180,66176,178.56,2125,2335,2120,2805,1515,2160,2204.99,0.00,0,11569,2336,2247,2196,2107,2056,2222,2082,24,645,500,0,5,1,4703231,106,-0.52,2.75,12,1.41,-4299.00,815.00,10635,20240819,-78.89,2085,20250204,7.67,5300,-57.64,20250102,2085,7.67,20250204,8240,-72.75,20241209,421,433.25,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250219,121028,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2230,70,2,3.24,131441620,59688,161.05,2125,2335,2120,2805,1515,2160,2202.14,0.00,0,9794,2336,2247,2196,2107,2056,2222,2082,24,645,500,0,5,1,4703231,105,-0.52,2.74,12,1.27,-4299.00,815.00,10635,20240819,-79.03,2085,20250204,6.95,5300,-57.92,20250102,2085,6.95,20250204,8240,-72.94,20241209,421,429.69,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250219,111029,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2220,60,2,2.78,91128460,41939,113.16,2125,2300,2120,2805,1515,2160,2172.88,0.00,0,9681,2336,2247,2196,2107,2056,2222,2082,24,645,500,0,5,1,4703231,104,-0.52,2.72,12,0.89,-4299.00,815.00,10635,20240819,-79.13,2085,20250204,6.47,5300,-58.11,20250102,2085,6.47,20250204,8240,-73.06,20241209,421,427.32,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250219,101029,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2160,0,3,0.00,57084645,26549,71.64,2125,2200,2120,2805,1515,2160,2150.16,0.00,0,11050,2336,2247,2196,2107,2056,2222,2082,24,645,500,0,5,1,4703231,102,-0.50,2.65,12,0.56,-4299.00,815.00,10635,20240819,-79.69,2085,20250204,3.60,5300,-59.25,20250102,2085,3.60,20250204,8240,-73.79,20241209,421,413.06,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250219,091030,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2175,15,2,0.69,8155805,3816,10.30,2125,2200,2125,2805,1515,2160,2137.27,0.00,0,2755,2336,2247,2196,2107,2056,2222,2082,24,645,500,0,5,1,4703231,102,-0.51,2.67,12,0.08,-4299.00,815.00,10635,20240819,-79.55,2085,20250204,4.32,5300,-58.96,20250102,2085,4.32,20250204,8240,-73.60,20241209,421,416.63,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250218,161025,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2160,-55,5,-2.48,78590935,36168,98.31,2215,2285,2145,2875,1555,2215,2173.01,0.00,0,-2309,2461,2337,2236,2112,2011,2287,2062,24,660,500,0,5,1,4703231,102,-0.50,2.65,12,0.77,-4299.00,815.00,10635,20240819,-79.69,2085,20250204,3.60,5300,-59.25,20250102,2085,3.60,20250204,8240,-73.79,20241209,421,413.06,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250218,151027,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2160,-55,5,-2.48,76211850,35066,95.31,2215,2285,2145,2875,1555,2215,2173.38,0.00,0,-1850,2461,2337,2236,2112,2011,2287,2062,24,660,500,0,5,1,4703231,102,-0.50,2.65,12,0.75,-4299.00,815.00,10635,20240819,-79.69,2085,20250204,3.60,5300,-59.25,20250102,2085,3.60,20250204,8240,-73.79,20241209,421,413.06,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250218,141028,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2175,-40,5,-1.81,42342725,19327,52.53,2215,2285,2150,2875,1555,2215,2190.86,0.00,0,-1920,2461,2337,2236,2112,2011,2287,2062,24,660,500,0,5,1,4703231,102,-0.51,2.67,12,0.41,-4299.00,815.00,10635,20240819,-79.55,2085,20250204,4.32,5300,-58.96,20250102,2085,4.32,20250204,8240,-73.60,20241209,421,416.63,20240319,0.00,N,244460,500,23 억,,0,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 161028 51 100.00 KOSDAQ 제약 N N N N N 2165 5 2 0.23 190011230 86221 232.65 2125 2335 2120 2805 1515 2160 2203.77 0.00 0 14172 2336 2247 2196 2107 2056 2222 2082 24 645 500 0 5 1 4703231 102 -0.50 2.66 12 1.83 -4299.00 815.00 10635 20240819 -79.64 2085 20250204 3.84 5300 -59.15 20250102 2085 3.84 20250204 8240 -73.73 20241209 421 414.25 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
3 20250219 151032 51 100.00 KOSDAQ 제약 N N N N N 2215 55 2 2.55 179681845 81471 219.83 2125 2335 2120 2805 1515 2160 2205.47 0.00 0 14207 2336 2247 2196 2107 2056 2222 2082 24 645 500 0 5 1 4703231 104 -0.52 2.72 12 1.73 -4299.00 815.00 10635 20240819 -79.17 2085 20250204 6.24 5300 -58.21 20250102 2085 6.24 20250204 8240 -73.12 20241209 421 426.13 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
4 20250219 141028 51 100.00 KOSDAQ 제약 N N N N N 2235 75 2 3.47 161596995 73202 197.52 2125 2335 2120 2805 1515 2160 2207.55 0.00 0 12759 2336 2247 2196 2107 2056 2222 2082 24 645 500 0 5 1 4703231 105 -0.52 2.74 12 1.56 -4299.00 815.00 10635 20240819 -78.98 2085 20250204 7.19 5300 -57.83 20250102 2085 7.19 20250204 8240 -72.88 20241209 421 430.88 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
5 20250219 131028 51 100.00 KOSDAQ 제약 N N N N N 2245 85 2 3.94 145917180 66176 178.56 2125 2335 2120 2805 1515 2160 2204.99 0.00 0 11569 2336 2247 2196 2107 2056 2222 2082 24 645 500 0 5 1 4703231 106 -0.52 2.75 12 1.41 -4299.00 815.00 10635 20240819 -78.89 2085 20250204 7.67 5300 -57.64 20250102 2085 7.67 20250204 8240 -72.75 20241209 421 433.25 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
6 20250219 121028 51 100.00 KOSDAQ 제약 N N N N N 2230 70 2 3.24 131441620 59688 161.05 2125 2335 2120 2805 1515 2160 2202.14 0.00 0 9794 2336 2247 2196 2107 2056 2222 2082 24 645 500 0 5 1 4703231 105 -0.52 2.74 12 1.27 -4299.00 815.00 10635 20240819 -79.03 2085 20250204 6.95 5300 -57.92 20250102 2085 6.95 20250204 8240 -72.94 20241209 421 429.69 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
7 20250219 111029 51 100.00 KOSDAQ 제약 N N N N N 2220 60 2 2.78 91128460 41939 113.16 2125 2300 2120 2805 1515 2160 2172.88 0.00 0 9681 2336 2247 2196 2107 2056 2222 2082 24 645 500 0 5 1 4703231 104 -0.52 2.72 12 0.89 -4299.00 815.00 10635 20240819 -79.13 2085 20250204 6.47 5300 -58.11 20250102 2085 6.47 20250204 8240 -73.06 20241209 421 427.32 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
8 20250219 101029 51 100.00 KOSDAQ 제약 N N N N N 2160 0 3 0.00 57084645 26549 71.64 2125 2200 2120 2805 1515 2160 2150.16 0.00 0 11050 2336 2247 2196 2107 2056 2222 2082 24 645 500 0 5 1 4703231 102 -0.50 2.65 12 0.56 -4299.00 815.00 10635 20240819 -79.69 2085 20250204 3.60 5300 -59.25 20250102 2085 3.60 20250204 8240 -73.79 20241209 421 413.06 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
9 20250219 091030 51 100.00 KOSDAQ 제약 N N N N N 2175 15 2 0.69 8155805 3816 10.30 2125 2200 2125 2805 1515 2160 2137.27 0.00 0 2755 2336 2247 2196 2107 2056 2222 2082 24 645 500 0 5 1 4703231 102 -0.51 2.67 12 0.08 -4299.00 815.00 10635 20240819 -79.55 2085 20250204 4.32 5300 -58.96 20250102 2085 4.32 20250204 8240 -73.60 20241209 421 416.63 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
10 20250218 161025 51 100.00 KOSDAQ 제약 N N N N N 2160 -55 5 -2.48 78590935 36168 98.31 2215 2285 2145 2875 1555 2215 2173.01 0.00 0 -2309 2461 2337 2236 2112 2011 2287 2062 24 660 500 0 5 1 4703231 102 -0.50 2.65 12 0.77 -4299.00 815.00 10635 20240819 -79.69 2085 20250204 3.60 5300 -59.25 20250102 2085 3.60 20250204 8240 -73.79 20241209 421 413.06 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
11 20250218 151027 51 100.00 KOSDAQ 제약 N N N N N 2160 -55 5 -2.48 76211850 35066 95.31 2215 2285 2145 2875 1555 2215 2173.38 0.00 0 -1850 2461 2337 2236 2112 2011 2287 2062 24 660 500 0 5 1 4703231 102 -0.50 2.65 12 0.75 -4299.00 815.00 10635 20240819 -79.69 2085 20250204 3.60 5300 -59.25 20250102 2085 3.60 20250204 8240 -73.79 20241209 421 413.06 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
12 20250218 141028 51 100.00 KOSDAQ 제약 N N N N N 2175 -40 5 -1.81 42342725 19327 52.53 2215 2285 2150 2875 1555 2215 2190.86 0.00 0 -1920 2461 2337 2236 2112 2011 2287 2062 24 660 500 0 5 1 4703231 102 -0.51 2.67 12 0.41 -4299.00 815.00 10635 20240819 -79.55 2085 20250204 4.32 5300 -58.96 20250102 2085 4.32 20250204 8240 -73.60 20241209 421 416.63 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N