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
256840/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
20250219,161039,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4380,0,3,0.00,1541532795,351432,126.19,4410,4440,4365,5690,3070,4380,4386.44,3.54,0,5377,4423,4401,4363,4341,4303,4412,4352,68,1310,100,3150,5,1,67912443,2975,11.59,1.40,12,0.52,378.00,3132.00,9410,20240321,-53.45,3575,20241209,22.52,5000,-12.40,20250103,4100,6.83,20250102,9410,-53.45,20240321,3575,22.52,20241209,2.04,N,256840,100,67 억,,2401348,N,N,1112,N,00,N
20250219,151042,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4385,5,2,0.11,1491407325,339978,122.08,4410,4440,4365,5690,3070,4380,4386.78,3.54,0,6052,4423,4401,4363,4341,4303,4412,4352,68,1310,100,3150,5,1,67912443,2978,11.60,1.40,12,0.50,378.00,3132.00,9410,20240321,-53.40,3575,20241209,22.66,5000,-12.30,20250103,4100,6.95,20250102,9410,-53.40,20240321,3575,22.66,20241209,2.04,N,256840,100,67 억,,2401348,N,N,46,N,00,N
20250219,141038,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4375,-5,5,-0.11,1188976415,270842,97.25,4410,4440,4365,5690,3070,4380,4389.93,3.54,0,-9068,4423,4401,4363,4341,4303,4412,4352,68,1310,100,3150,5,1,67912443,2971,11.57,1.40,12,0.40,378.00,3132.00,9410,20240321,-53.51,3575,20241209,22.38,5000,-12.50,20250103,4100,6.71,20250102,9410,-53.51,20240321,3575,22.38,20241209,2.04,N,256840,100,67 억,,2401348,N,N,46,N,00,N
20250219,131039,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4385,5,2,0.11,973441840,221678,79.60,4410,4440,4365,5690,3070,4380,4391.24,3.54,0,8768,4423,4401,4363,4341,4303,4412,4352,68,1310,100,3150,5,1,67912443,2978,11.60,1.40,12,0.33,378.00,3132.00,9410,20240321,-53.40,3575,20241209,22.66,5000,-12.30,20250103,4100,6.95,20250102,9410,-53.40,20240321,3575,22.66,20241209,2.04,N,256840,100,67 억,,2401348,N,N,46,N,00,N
20250219,121039,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4390,10,2,0.23,868462045,197708,70.99,4410,4440,4365,5690,3070,4380,4392.65,3.54,0,11431,4423,4401,4363,4341,4303,4412,4352,68,1310,100,3150,5,1,67912443,2981,11.61,1.40,12,0.29,378.00,3132.00,9410,20240321,-53.35,3575,20241209,22.80,5000,-12.20,20250103,4100,7.07,20250102,9410,-53.35,20240321,3575,22.80,20241209,2.04,N,256840,100,67 억,,2401348,N,N,46,N,00,N
20250219,111040,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4375,-5,5,-0.11,731679630,166474,59.78,4410,4440,4365,5690,3070,4380,4395.16,3.54,0,10418,4423,4401,4363,4341,4303,4412,4352,68,1310,100,3150,5,1,67912443,2971,11.57,1.40,12,0.25,378.00,3132.00,9410,20240321,-53.51,3575,20241209,22.38,5000,-12.50,20250103,4100,6.71,20250102,9410,-53.51,20240321,3575,22.38,20241209,2.04,N,256840,100,67 억,,2401348,N,N,46,N,00,N
20250219,101040,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4400,20,2,0.46,566532700,128781,46.24,4410,4440,4365,5690,3070,4380,4399.19,3.54,0,13271,4423,4401,4363,4341,4303,4412,4352,68,1310,100,3150,5,1,67912443,2988,11.64,1.40,12,0.19,378.00,3132.00,9410,20240321,-53.24,3575,20241209,23.08,5000,-12.00,20250103,4100,7.32,20250102,9410,-53.24,20240321,3575,23.08,20241209,2.04,N,256840,100,67 억,,2401348,N,N,46,N,00,N
20250219,091041,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4410,30,2,0.68,178497300,40397,14.51,4410,4440,4395,5690,3070,4380,4418.58,3.54,0,4779,4423,4401,4363,4341,4303,4412,4352,68,1310,100,3150,5,1,67912443,2995,11.67,1.41,12,0.06,378.00,3132.00,9410,20240321,-53.13,3575,20241209,23.36,5000,-11.80,20250103,4100,7.56,20250102,9410,-53.13,20240321,3575,23.36,20241209,2.04,N,256840,100,67 억,,2401348,N,N,46,N,00,N
20250218,161036,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4380,15,2,0.34,1201985165,275861,96.66,4340,4385,4325,5670,3060,4365,4357.20,3.46,0,53368,4428,4396,4333,4301,4238,4412,4317,68,1305,100,3140,5,1,67912443,2975,11.59,1.40,12,0.41,378.00,3132.00,9410,20240321,-53.45,3575,20241209,22.52,5000,-12.40,20250103,4100,6.83,20250102,9410,-53.45,20240321,3575,22.52,20241209,2.00,N,256840,100,67 억,,2347882,N,N,46,N,00,N
20250218,151038,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4375,10,2,0.23,1114755435,255937,89.68,4340,4385,4325,5670,3060,4365,4355.59,3.46,0,54606,4428,4396,4333,4301,4238,4412,4317,68,1305,100,3140,5,1,67912443,2971,11.57,1.40,12,0.38,378.00,3132.00,9410,20240321,-53.51,3575,20241209,22.38,5000,-12.50,20250103,4100,6.71,20250102,9410,-53.51,20240321,3575,22.38,20241209,2.00,N,256840,100,67 억,,2347882,N,N,1316,N,00,N
20250218,141038,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4355,-10,5,-0.23,781610035,179666,62.95,4340,4385,4325,5670,3060,4365,4350.35,3.46,0,295,4428,4396,4333,4301,4238,4412,4317,68,1305,100,3140,5,1,67912443,2958,11.52,1.39,12,0.26,378.00,3132.00,9410,20240321,-53.72,3575,20241209,21.82,5000,-12.90,20250103,4100,6.22,20250102,9410,-53.72,20240321,3575,21.82,20241209,2.00,N,256840,100,67 억,,2347882,N,N,1316,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 161039 55 60.00 KOSDAQ 제약 N N N Y 60 N 4380 0 3 0.00 1541532795 351432 126.19 4410 4440 4365 5690 3070 4380 4386.44 3.54 0 5377 4423 4401 4363 4341 4303 4412 4352 68 1310 100 3150 5 1 67912443 2975 11.59 1.40 12 0.52 378.00 3132.00 9410 20240321 -53.45 3575 20241209 22.52 5000 -12.40 20250103 4100 6.83 20250102 9410 -53.45 20240321 3575 22.52 20241209 2.04 N 256840 100 67 억 2401348 N N 1112 N 00 N
3 20250219 151042 55 60.00 KOSDAQ 제약 N N N Y 60 N 4385 5 2 0.11 1491407325 339978 122.08 4410 4440 4365 5690 3070 4380 4386.78 3.54 0 6052 4423 4401 4363 4341 4303 4412 4352 68 1310 100 3150 5 1 67912443 2978 11.60 1.40 12 0.50 378.00 3132.00 9410 20240321 -53.40 3575 20241209 22.66 5000 -12.30 20250103 4100 6.95 20250102 9410 -53.40 20240321 3575 22.66 20241209 2.04 N 256840 100 67 억 2401348 N N 46 N 00 N
4 20250219 141038 55 60.00 KOSDAQ 제약 N N N Y 60 N 4375 -5 5 -0.11 1188976415 270842 97.25 4410 4440 4365 5690 3070 4380 4389.93 3.54 0 -9068 4423 4401 4363 4341 4303 4412 4352 68 1310 100 3150 5 1 67912443 2971 11.57 1.40 12 0.40 378.00 3132.00 9410 20240321 -53.51 3575 20241209 22.38 5000 -12.50 20250103 4100 6.71 20250102 9410 -53.51 20240321 3575 22.38 20241209 2.04 N 256840 100 67 억 2401348 N N 46 N 00 N
5 20250219 131039 55 60.00 KOSDAQ 제약 N N N Y 60 N 4385 5 2 0.11 973441840 221678 79.60 4410 4440 4365 5690 3070 4380 4391.24 3.54 0 8768 4423 4401 4363 4341 4303 4412 4352 68 1310 100 3150 5 1 67912443 2978 11.60 1.40 12 0.33 378.00 3132.00 9410 20240321 -53.40 3575 20241209 22.66 5000 -12.30 20250103 4100 6.95 20250102 9410 -53.40 20240321 3575 22.66 20241209 2.04 N 256840 100 67 억 2401348 N N 46 N 00 N
6 20250219 121039 55 60.00 KOSDAQ 제약 N N N Y 60 N 4390 10 2 0.23 868462045 197708 70.99 4410 4440 4365 5690 3070 4380 4392.65 3.54 0 11431 4423 4401 4363 4341 4303 4412 4352 68 1310 100 3150 5 1 67912443 2981 11.61 1.40 12 0.29 378.00 3132.00 9410 20240321 -53.35 3575 20241209 22.80 5000 -12.20 20250103 4100 7.07 20250102 9410 -53.35 20240321 3575 22.80 20241209 2.04 N 256840 100 67 억 2401348 N N 46 N 00 N
7 20250219 111040 55 60.00 KOSDAQ 제약 N N N Y 60 N 4375 -5 5 -0.11 731679630 166474 59.78 4410 4440 4365 5690 3070 4380 4395.16 3.54 0 10418 4423 4401 4363 4341 4303 4412 4352 68 1310 100 3150 5 1 67912443 2971 11.57 1.40 12 0.25 378.00 3132.00 9410 20240321 -53.51 3575 20241209 22.38 5000 -12.50 20250103 4100 6.71 20250102 9410 -53.51 20240321 3575 22.38 20241209 2.04 N 256840 100 67 억 2401348 N N 46 N 00 N
8 20250219 101040 55 60.00 KOSDAQ 제약 N N N Y 60 N 4400 20 2 0.46 566532700 128781 46.24 4410 4440 4365 5690 3070 4380 4399.19 3.54 0 13271 4423 4401 4363 4341 4303 4412 4352 68 1310 100 3150 5 1 67912443 2988 11.64 1.40 12 0.19 378.00 3132.00 9410 20240321 -53.24 3575 20241209 23.08 5000 -12.00 20250103 4100 7.32 20250102 9410 -53.24 20240321 3575 23.08 20241209 2.04 N 256840 100 67 억 2401348 N N 46 N 00 N
9 20250219 091041 55 60.00 KOSDAQ 제약 N N N Y 60 N 4410 30 2 0.68 178497300 40397 14.51 4410 4440 4395 5690 3070 4380 4418.58 3.54 0 4779 4423 4401 4363 4341 4303 4412 4352 68 1310 100 3150 5 1 67912443 2995 11.67 1.41 12 0.06 378.00 3132.00 9410 20240321 -53.13 3575 20241209 23.36 5000 -11.80 20250103 4100 7.56 20250102 9410 -53.13 20240321 3575 23.36 20241209 2.04 N 256840 100 67 억 2401348 N N 46 N 00 N
10 20250218 161036 55 60.00 KOSDAQ 제약 N N N Y 60 N 4380 15 2 0.34 1201985165 275861 96.66 4340 4385 4325 5670 3060 4365 4357.20 3.46 0 53368 4428 4396 4333 4301 4238 4412 4317 68 1305 100 3140 5 1 67912443 2975 11.59 1.40 12 0.41 378.00 3132.00 9410 20240321 -53.45 3575 20241209 22.52 5000 -12.40 20250103 4100 6.83 20250102 9410 -53.45 20240321 3575 22.52 20241209 2.00 N 256840 100 67 억 2347882 N N 46 N 00 N
11 20250218 151038 55 60.00 KOSDAQ 제약 N N N Y 60 N 4375 10 2 0.23 1114755435 255937 89.68 4340 4385 4325 5670 3060 4365 4355.59 3.46 0 54606 4428 4396 4333 4301 4238 4412 4317 68 1305 100 3140 5 1 67912443 2971 11.57 1.40 12 0.38 378.00 3132.00 9410 20240321 -53.51 3575 20241209 22.38 5000 -12.50 20250103 4100 6.71 20250102 9410 -53.51 20240321 3575 22.38 20241209 2.00 N 256840 100 67 억 2347882 N N 1316 N 00 N
12 20250218 141038 55 60.00 KOSDAQ 제약 N N N Y 60 N 4355 -10 5 -0.23 781610035 179666 62.95 4340 4385 4325 5670 3060 4365 4350.35 3.46 0 295 4428 4396 4333 4301 4238 4412 4317 68 1305 100 3140 5 1 67912443 2958 11.52 1.39 12 0.26 378.00 3132.00 9410 20240321 -53.72 3575 20241209 21.82 5000 -12.90 20250103 4100 6.22 20250102 9410 -53.72 20240321 3575 21.82 20241209 2.00 N 256840 100 67 억 2347882 N N 1316 N 00 N