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
263050/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
20250219,161045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1960,27,2,1.40,130058646,66882,71.89,1933,2020,1916,2510,1354,1933,1944.60,15.04,0,10557,2010,1971,1936,1897,1862,1954,1880,184,577,500,1390,1,1,36834856,722,-2.61,1.19,12,0.18,-752.00,1641.00,3700,20240808,-47.03,1750,20241230,12.00,2100,-6.67,20250107,1773,10.55,20250203,3700,-47.03,20240808,1750,12.00,20241230,0.91,N,263050,500,184 억,,5539239,N,N,0,N,00,N
20250219,151048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1959,26,2,1.35,125925570,64773,69.62,1933,2020,1916,2510,1354,1933,1944.11,15.04,0,10662,2010,1971,1936,1897,1862,1954,1880,184,577,500,1390,1,1,36834856,722,-2.61,1.19,12,0.18,-752.00,1641.00,3700,20240808,-47.05,1750,20241230,11.94,2100,-6.71,20250107,1773,10.49,20250203,3700,-47.05,20240808,1750,11.94,20241230,0.91,N,263050,500,184 억,,5539239,N,N,0,N,00,N
20250219,141044,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1959,26,2,1.35,122116856,62818,67.52,1933,2020,1916,2510,1354,1933,1943.98,15.04,0,10933,2010,1971,1936,1897,1862,1954,1880,184,577,500,1390,1,1,36834856,722,-2.61,1.19,12,0.17,-752.00,1641.00,3700,20240808,-47.05,1750,20241230,11.94,2100,-6.71,20250107,1773,10.49,20250203,3700,-47.05,20240808,1750,11.94,20241230,0.91,N,263050,500,184 억,,5539239,N,N,0,N,00,N
20250219,131045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1954,21,2,1.09,109074304,56121,60.32,1933,2020,1916,2510,1354,1933,1943.56,15.04,0,9074,2010,1971,1936,1897,1862,1954,1880,184,577,500,1390,1,1,36834856,720,-2.60,1.19,12,0.15,-752.00,1641.00,3700,20240808,-47.19,1750,20241230,11.66,2100,-6.95,20250107,1773,10.21,20250203,3700,-47.19,20240808,1750,11.66,20241230,0.91,N,263050,500,184 억,,5539239,N,N,0,N,00,N
20250219,121045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1984,51,2,2.64,92931819,47890,51.47,1933,2020,1916,2510,1354,1933,1940.53,15.04,0,8926,2010,1971,1936,1897,1862,1954,1880,184,577,500,1390,1,1,36834856,731,-2.64,1.21,12,0.13,-752.00,1641.00,3700,20240808,-46.38,1750,20241230,13.37,2100,-5.52,20250107,1773,11.90,20250203,3700,-46.38,20240808,1750,13.37,20241230,0.91,N,263050,500,184 억,,5539239,N,N,0,N,00,N
20250219,111046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1939,6,2,0.31,73237790,37928,40.77,1933,1960,1916,2510,1354,1933,1930.97,15.04,0,6958,2010,1971,1936,1897,1862,1954,1880,184,577,500,1390,1,1,36834856,714,-2.58,1.18,12,0.10,-752.00,1641.00,3700,20240808,-47.59,1750,20241230,10.80,2100,-7.67,20250107,1773,9.36,20250203,3700,-47.59,20240808,1750,10.80,20241230,0.91,N,263050,500,184 억,,5539239,N,N,0,N,00,N
20250219,101046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1924,-9,5,-0.47,31577517,16426,17.66,1933,1960,1916,2510,1354,1933,1922.41,15.04,0,2367,2010,1971,1936,1897,1862,1954,1880,184,577,500,1390,1,1,36834856,709,-2.56,1.17,12,0.04,-752.00,1641.00,3700,20240808,-48.00,1750,20241230,9.94,2100,-8.38,20250107,1773,8.52,20250203,3700,-48.00,20240808,1750,9.94,20241230,0.91,N,263050,500,184 억,,5539239,N,N,0,N,00,N
20250219,091047,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1927,-6,5,-0.31,8451870,4373,4.70,1933,1960,1927,2510,1354,1933,1932.74,15.04,0,-676,2010,1971,1936,1897,1862,1954,1880,184,577,500,1390,1,1,36834856,710,-2.56,1.17,12,0.01,-752.00,1641.00,3700,20240808,-47.92,1750,20241230,10.11,2100,-8.24,20250107,1773,8.69,20250203,3700,-47.92,20240808,1750,10.11,20241230,0.91,N,263050,500,184 억,,5539239,N,N,0,N,00,N
20250218,161041,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1933,-23,5,-1.18,179455229,93036,170.92,1957,1975,1901,2540,1370,1956,1928.88,15.06,0,-9706,2012,1984,1960,1932,1908,1972,1920,184,584,500,1400,1,1,36834856,712,-2.57,1.18,12,0.25,-752.00,1641.00,3700,20240808,-47.76,1750,20241230,10.46,2100,-7.95,20250107,1773,9.02,20250203,3700,-47.76,20240808,1750,10.46,20241230,0.87,N,263050,500,184 억,,5548682,N,N,0,N,00,N
20250218,151044,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1932,-24,5,-1.23,174042483,90234,165.78,1957,1975,1901,2540,1370,1956,1928.79,15.06,0,-8265,2012,1984,1960,1932,1908,1972,1920,184,584,500,1400,1,1,36834856,712,-2.57,1.18,12,0.24,-752.00,1641.00,3700,20240808,-47.78,1750,20241230,10.40,2100,-8.00,20250107,1773,8.97,20250203,3700,-47.78,20240808,1750,10.40,20241230,0.87,N,263050,500,184 억,,5548682,N,N,0,N,00,N
20250218,141044,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1929,-27,5,-1.38,92707197,47736,87.70,1957,1975,1925,2540,1370,1956,1942.08,15.06,0,-14542,2012,1984,1960,1932,1908,1972,1920,184,584,500,1400,1,1,36834856,711,-2.57,1.18,12,0.13,-752.00,1641.00,3700,20240808,-47.86,1750,20241230,10.23,2100,-8.14,20250107,1773,8.80,20250203,3700,-47.86,20240808,1750,10.23,20241230,0.87,N,263050,500,184 억,,5548682,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 161045 57 100.00 KOSDAQ 제약 N N N N N 1960 27 2 1.40 130058646 66882 71.89 1933 2020 1916 2510 1354 1933 1944.60 15.04 0 10557 2010 1971 1936 1897 1862 1954 1880 184 577 500 1390 1 1 36834856 722 -2.61 1.19 12 0.18 -752.00 1641.00 3700 20240808 -47.03 1750 20241230 12.00 2100 -6.67 20250107 1773 10.55 20250203 3700 -47.03 20240808 1750 12.00 20241230 0.91 N 263050 500 184 억 5539239 N N 0 N 00 N
3 20250219 151048 57 100.00 KOSDAQ 제약 N N N N N 1959 26 2 1.35 125925570 64773 69.62 1933 2020 1916 2510 1354 1933 1944.11 15.04 0 10662 2010 1971 1936 1897 1862 1954 1880 184 577 500 1390 1 1 36834856 722 -2.61 1.19 12 0.18 -752.00 1641.00 3700 20240808 -47.05 1750 20241230 11.94 2100 -6.71 20250107 1773 10.49 20250203 3700 -47.05 20240808 1750 11.94 20241230 0.91 N 263050 500 184 억 5539239 N N 0 N 00 N
4 20250219 141044 57 100.00 KOSDAQ 제약 N N N N N 1959 26 2 1.35 122116856 62818 67.52 1933 2020 1916 2510 1354 1933 1943.98 15.04 0 10933 2010 1971 1936 1897 1862 1954 1880 184 577 500 1390 1 1 36834856 722 -2.61 1.19 12 0.17 -752.00 1641.00 3700 20240808 -47.05 1750 20241230 11.94 2100 -6.71 20250107 1773 10.49 20250203 3700 -47.05 20240808 1750 11.94 20241230 0.91 N 263050 500 184 억 5539239 N N 0 N 00 N
5 20250219 131045 57 100.00 KOSDAQ 제약 N N N N N 1954 21 2 1.09 109074304 56121 60.32 1933 2020 1916 2510 1354 1933 1943.56 15.04 0 9074 2010 1971 1936 1897 1862 1954 1880 184 577 500 1390 1 1 36834856 720 -2.60 1.19 12 0.15 -752.00 1641.00 3700 20240808 -47.19 1750 20241230 11.66 2100 -6.95 20250107 1773 10.21 20250203 3700 -47.19 20240808 1750 11.66 20241230 0.91 N 263050 500 184 억 5539239 N N 0 N 00 N
6 20250219 121045 57 100.00 KOSDAQ 제약 N N N N N 1984 51 2 2.64 92931819 47890 51.47 1933 2020 1916 2510 1354 1933 1940.53 15.04 0 8926 2010 1971 1936 1897 1862 1954 1880 184 577 500 1390 1 1 36834856 731 -2.64 1.21 12 0.13 -752.00 1641.00 3700 20240808 -46.38 1750 20241230 13.37 2100 -5.52 20250107 1773 11.90 20250203 3700 -46.38 20240808 1750 13.37 20241230 0.91 N 263050 500 184 억 5539239 N N 0 N 00 N
7 20250219 111046 57 100.00 KOSDAQ 제약 N N N N N 1939 6 2 0.31 73237790 37928 40.77 1933 1960 1916 2510 1354 1933 1930.97 15.04 0 6958 2010 1971 1936 1897 1862 1954 1880 184 577 500 1390 1 1 36834856 714 -2.58 1.18 12 0.10 -752.00 1641.00 3700 20240808 -47.59 1750 20241230 10.80 2100 -7.67 20250107 1773 9.36 20250203 3700 -47.59 20240808 1750 10.80 20241230 0.91 N 263050 500 184 억 5539239 N N 0 N 00 N
8 20250219 101046 57 100.00 KOSDAQ 제약 N N N N N 1924 -9 5 -0.47 31577517 16426 17.66 1933 1960 1916 2510 1354 1933 1922.41 15.04 0 2367 2010 1971 1936 1897 1862 1954 1880 184 577 500 1390 1 1 36834856 709 -2.56 1.17 12 0.04 -752.00 1641.00 3700 20240808 -48.00 1750 20241230 9.94 2100 -8.38 20250107 1773 8.52 20250203 3700 -48.00 20240808 1750 9.94 20241230 0.91 N 263050 500 184 억 5539239 N N 0 N 00 N
9 20250219 091047 57 100.00 KOSDAQ 제약 N N N N N 1927 -6 5 -0.31 8451870 4373 4.70 1933 1960 1927 2510 1354 1933 1932.74 15.04 0 -676 2010 1971 1936 1897 1862 1954 1880 184 577 500 1390 1 1 36834856 710 -2.56 1.17 12 0.01 -752.00 1641.00 3700 20240808 -47.92 1750 20241230 10.11 2100 -8.24 20250107 1773 8.69 20250203 3700 -47.92 20240808 1750 10.11 20241230 0.91 N 263050 500 184 억 5539239 N N 0 N 00 N
10 20250218 161041 57 100.00 KOSDAQ 제약 N N N N N 1933 -23 5 -1.18 179455229 93036 170.92 1957 1975 1901 2540 1370 1956 1928.88 15.06 0 -9706 2012 1984 1960 1932 1908 1972 1920 184 584 500 1400 1 1 36834856 712 -2.57 1.18 12 0.25 -752.00 1641.00 3700 20240808 -47.76 1750 20241230 10.46 2100 -7.95 20250107 1773 9.02 20250203 3700 -47.76 20240808 1750 10.46 20241230 0.87 N 263050 500 184 억 5548682 N N 0 N 00 N
11 20250218 151044 57 100.00 KOSDAQ 제약 N N N N N 1932 -24 5 -1.23 174042483 90234 165.78 1957 1975 1901 2540 1370 1956 1928.79 15.06 0 -8265 2012 1984 1960 1932 1908 1972 1920 184 584 500 1400 1 1 36834856 712 -2.57 1.18 12 0.24 -752.00 1641.00 3700 20240808 -47.78 1750 20241230 10.40 2100 -8.00 20250107 1773 8.97 20250203 3700 -47.78 20240808 1750 10.40 20241230 0.87 N 263050 500 184 억 5548682 N N 0 N 00 N
12 20250218 141044 57 100.00 KOSDAQ 제약 N N N N N 1929 -27 5 -1.38 92707197 47736 87.70 1957 1975 1925 2540 1370 1956 1942.08 15.06 0 -14542 2012 1984 1960 1932 1908 1972 1920 184 584 500 1400 1 1 36834856 711 -2.57 1.18 12 0.13 -752.00 1641.00 3700 20240808 -47.86 1750 20241230 10.23 2100 -8.14 20250107 1773 8.80 20250203 3700 -47.86 20240808 1750 10.23 20241230 0.87 N 263050 500 184 억 5548682 N N 0 N 00 N