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
288330/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
20250219,161107,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4475,45,2,1.02,3091522485,690788,120.10,4400,4600,4265,5750,3105,4430,4475.36,1.08,0,-54376,4663,4546,4448,4331,4233,4497,4282,252,1320,500,2740,5,1,50411730,2256,-4.06,9.30,12,1.37,-1102.00,481.00,6100,20241017,-26.64,1451,20240524,208.41,5670,-21.08,20250212,3550,26.06,20250102,6600,-32.20,20240405,1757,154.70,20240703,0.74,N,288330,500,252 억,,543456,N,N,0,N,00,N
20250219,151111,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4470,40,2,0.90,3029874625,676962,117.69,4400,4600,4265,5750,3105,4430,4475.69,1.08,0,-49546,4663,4546,4448,4331,4233,4497,4282,252,1320,500,2740,5,1,50411730,2253,-4.06,9.29,12,1.34,-1102.00,481.00,6100,20241017,-26.72,1451,20240524,208.06,5670,-21.16,20250212,3550,25.92,20250102,6600,-32.27,20240405,1757,154.41,20240703,0.74,N,288330,500,252 억,,543456,N,N,0,N,00,N
20250219,141106,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4450,20,2,0.45,2710192640,605005,105.18,4400,4600,4265,5750,3105,4430,4479.62,1.08,0,-27560,4663,4546,4448,4331,4233,4497,4282,252,1320,500,2740,5,1,50411730,2243,-4.04,9.25,12,1.20,-1102.00,481.00,6100,20241017,-27.05,1451,20240524,206.69,5670,-21.52,20250212,3550,25.35,20250102,6600,-32.58,20240405,1757,153.27,20240703,0.74,N,288330,500,252 억,,543456,N,N,0,N,00,N
20250219,131108,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4515,85,2,1.92,2471759095,551700,95.92,4400,4600,4265,5750,3105,4430,4480.26,1.08,0,-19482,4663,4546,4448,4331,4233,4497,4282,252,1320,500,2740,5,1,50411730,2276,-4.10,9.39,12,1.09,-1102.00,481.00,6100,20241017,-25.98,1451,20240524,211.16,5670,-20.37,20250212,3550,27.18,20250102,6600,-31.59,20240405,1757,156.97,20240703,0.74,N,288330,500,252 억,,543456,N,N,0,N,00,N
20250219,121107,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4545,115,2,2.60,2191225450,489638,85.13,4400,4600,4265,5750,3105,4430,4475.20,1.08,0,2869,4663,4546,4448,4331,4233,4497,4282,252,1320,500,2740,5,1,50411730,2291,-4.12,9.45,12,0.97,-1102.00,481.00,6100,20241017,-25.49,1451,20240524,213.23,5670,-19.84,20250212,3550,28.03,20250102,6600,-31.14,20240405,1757,158.68,20240703,0.74,N,288330,500,252 억,,543456,N,N,0,N,00,N
20250219,111108,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4590,160,2,3.61,1962904140,439571,76.42,4400,4600,4265,5750,3105,4430,4465.50,1.08,0,7682,4663,4546,4448,4331,4233,4497,4282,252,1320,500,2740,5,1,50411730,2314,-4.17,9.54,12,0.87,-1102.00,481.00,6100,20241017,-24.75,1451,20240524,216.33,5670,-19.05,20250212,3550,29.30,20250102,6600,-30.45,20240405,1757,161.24,20240703,0.74,N,288330,500,252 억,,543456,N,N,0,N,00,N
20250219,101109,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4530,100,2,2.26,1479245205,333563,57.99,4400,4600,4265,5750,3105,4430,4434.68,1.08,0,-859,4663,4546,4448,4331,4233,4497,4282,252,1320,500,2740,5,1,50411730,2284,-4.11,9.42,12,0.66,-1102.00,481.00,6100,20241017,-25.74,1451,20240524,212.20,5670,-20.11,20250212,3550,27.61,20250102,6600,-31.36,20240405,1757,157.83,20240703,0.74,N,288330,500,252 억,,543456,N,N,0,N,00,N
20250219,091110,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4270,-160,5,-3.61,362553680,84127,14.63,4400,4400,4265,5750,3105,4430,4309.59,1.08,0,16093,4663,4546,4448,4331,4233,4497,4282,252,1320,500,2740,5,1,50411730,2153,-3.87,8.88,12,0.17,-1102.00,481.00,6100,20241017,-30.00,1451,20240524,194.28,5670,-24.69,20250212,3550,20.28,20250102,6600,-35.30,20240405,1757,143.03,20240703,0.74,N,288330,500,252 억,,543456,N,N,0,N,00,N
20250218,161104,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4430,-30,5,-0.67,2530620445,570633,41.20,4435,4565,4350,5790,3125,4460,4434.73,1.18,0,-55832,4920,4690,4345,4115,3770,4805,4230,252,1330,500,2760,5,1,50411730,2233,-4.02,9.21,12,1.13,-1102.00,481.00,6100,20241017,-27.38,1451,20240524,205.31,5670,-21.87,20250212,3550,24.79,20250102,6600,-32.88,20240405,1757,152.13,20240703,0.84,N,288330,500,252 억,,595923,N,N,353,N,00,N
20250218,151106,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4410,-50,5,-1.12,2455255375,553590,39.97,4435,4565,4350,5790,3125,4460,4435.11,1.18,0,-52967,4920,4690,4345,4115,3770,4805,4230,252,1330,500,2760,5,1,50411730,2223,-4.00,9.17,12,1.10,-1102.00,481.00,6100,20241017,-27.70,1451,20240524,203.93,5670,-22.22,20250212,3550,24.23,20250102,6600,-33.18,20240405,1757,151.00,20240703,0.84,N,288330,500,252 억,,595923,N,N,353,N,00,N
20250218,141107,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4430,-30,5,-0.67,2117350390,476750,34.42,4435,4565,4350,5790,3125,4460,4441.18,1.18,0,-62796,4920,4690,4345,4115,3770,4805,4230,252,1330,500,2760,5,1,50411730,2233,-4.02,9.21,12,0.95,-1102.00,481.00,6100,20241017,-27.38,1451,20240524,205.31,5670,-21.87,20250212,3550,24.79,20250102,6600,-32.88,20240405,1757,152.13,20240703,0.84,N,288330,500,252 억,,595923,N,N,353,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 161107 57 100.00 KOSDAQ 제약 N N N N N 4475 45 2 1.02 3091522485 690788 120.10 4400 4600 4265 5750 3105 4430 4475.36 1.08 0 -54376 4663 4546 4448 4331 4233 4497 4282 252 1320 500 2740 5 1 50411730 2256 -4.06 9.30 12 1.37 -1102.00 481.00 6100 20241017 -26.64 1451 20240524 208.41 5670 -21.08 20250212 3550 26.06 20250102 6600 -32.20 20240405 1757 154.70 20240703 0.74 N 288330 500 252 억 543456 N N 0 N 00 N
3 20250219 151111 57 100.00 KOSDAQ 제약 N N N N N 4470 40 2 0.90 3029874625 676962 117.69 4400 4600 4265 5750 3105 4430 4475.69 1.08 0 -49546 4663 4546 4448 4331 4233 4497 4282 252 1320 500 2740 5 1 50411730 2253 -4.06 9.29 12 1.34 -1102.00 481.00 6100 20241017 -26.72 1451 20240524 208.06 5670 -21.16 20250212 3550 25.92 20250102 6600 -32.27 20240405 1757 154.41 20240703 0.74 N 288330 500 252 억 543456 N N 0 N 00 N
4 20250219 141106 57 100.00 KOSDAQ 제약 N N N N N 4450 20 2 0.45 2710192640 605005 105.18 4400 4600 4265 5750 3105 4430 4479.62 1.08 0 -27560 4663 4546 4448 4331 4233 4497 4282 252 1320 500 2740 5 1 50411730 2243 -4.04 9.25 12 1.20 -1102.00 481.00 6100 20241017 -27.05 1451 20240524 206.69 5670 -21.52 20250212 3550 25.35 20250102 6600 -32.58 20240405 1757 153.27 20240703 0.74 N 288330 500 252 억 543456 N N 0 N 00 N
5 20250219 131108 57 100.00 KOSDAQ 제약 N N N N N 4515 85 2 1.92 2471759095 551700 95.92 4400 4600 4265 5750 3105 4430 4480.26 1.08 0 -19482 4663 4546 4448 4331 4233 4497 4282 252 1320 500 2740 5 1 50411730 2276 -4.10 9.39 12 1.09 -1102.00 481.00 6100 20241017 -25.98 1451 20240524 211.16 5670 -20.37 20250212 3550 27.18 20250102 6600 -31.59 20240405 1757 156.97 20240703 0.74 N 288330 500 252 억 543456 N N 0 N 00 N
6 20250219 121107 57 100.00 KOSDAQ 제약 N N N N N 4545 115 2 2.60 2191225450 489638 85.13 4400 4600 4265 5750 3105 4430 4475.20 1.08 0 2869 4663 4546 4448 4331 4233 4497 4282 252 1320 500 2740 5 1 50411730 2291 -4.12 9.45 12 0.97 -1102.00 481.00 6100 20241017 -25.49 1451 20240524 213.23 5670 -19.84 20250212 3550 28.03 20250102 6600 -31.14 20240405 1757 158.68 20240703 0.74 N 288330 500 252 억 543456 N N 0 N 00 N
7 20250219 111108 57 100.00 KOSDAQ 제약 N N N N N 4590 160 2 3.61 1962904140 439571 76.42 4400 4600 4265 5750 3105 4430 4465.50 1.08 0 7682 4663 4546 4448 4331 4233 4497 4282 252 1320 500 2740 5 1 50411730 2314 -4.17 9.54 12 0.87 -1102.00 481.00 6100 20241017 -24.75 1451 20240524 216.33 5670 -19.05 20250212 3550 29.30 20250102 6600 -30.45 20240405 1757 161.24 20240703 0.74 N 288330 500 252 억 543456 N N 0 N 00 N
8 20250219 101109 57 100.00 KOSDAQ 제약 N N N N N 4530 100 2 2.26 1479245205 333563 57.99 4400 4600 4265 5750 3105 4430 4434.68 1.08 0 -859 4663 4546 4448 4331 4233 4497 4282 252 1320 500 2740 5 1 50411730 2284 -4.11 9.42 12 0.66 -1102.00 481.00 6100 20241017 -25.74 1451 20240524 212.20 5670 -20.11 20250212 3550 27.61 20250102 6600 -31.36 20240405 1757 157.83 20240703 0.74 N 288330 500 252 억 543456 N N 0 N 00 N
9 20250219 091110 57 100.00 KOSDAQ 제약 N N N N N 4270 -160 5 -3.61 362553680 84127 14.63 4400 4400 4265 5750 3105 4430 4309.59 1.08 0 16093 4663 4546 4448 4331 4233 4497 4282 252 1320 500 2740 5 1 50411730 2153 -3.87 8.88 12 0.17 -1102.00 481.00 6100 20241017 -30.00 1451 20240524 194.28 5670 -24.69 20250212 3550 20.28 20250102 6600 -35.30 20240405 1757 143.03 20240703 0.74 N 288330 500 252 억 543456 N N 0 N 00 N
10 20250218 161104 57 100.00 KOSDAQ 제약 N N N N N 4430 -30 5 -0.67 2530620445 570633 41.20 4435 4565 4350 5790 3125 4460 4434.73 1.18 0 -55832 4920 4690 4345 4115 3770 4805 4230 252 1330 500 2760 5 1 50411730 2233 -4.02 9.21 12 1.13 -1102.00 481.00 6100 20241017 -27.38 1451 20240524 205.31 5670 -21.87 20250212 3550 24.79 20250102 6600 -32.88 20240405 1757 152.13 20240703 0.84 N 288330 500 252 억 595923 N N 353 N 00 N
11 20250218 151106 57 100.00 KOSDAQ 제약 N N N N N 4410 -50 5 -1.12 2455255375 553590 39.97 4435 4565 4350 5790 3125 4460 4435.11 1.18 0 -52967 4920 4690 4345 4115 3770 4805 4230 252 1330 500 2760 5 1 50411730 2223 -4.00 9.17 12 1.10 -1102.00 481.00 6100 20241017 -27.70 1451 20240524 203.93 5670 -22.22 20250212 3550 24.23 20250102 6600 -33.18 20240405 1757 151.00 20240703 0.84 N 288330 500 252 억 595923 N N 353 N 00 N
12 20250218 141107 57 100.00 KOSDAQ 제약 N N N N N 4430 -30 5 -0.67 2117350390 476750 34.42 4435 4565 4350 5790 3125 4460 4441.18 1.18 0 -62796 4920 4690 4345 4115 3770 4805 4230 252 1330 500 2760 5 1 50411730 2233 -4.02 9.21 12 0.95 -1102.00 481.00 6100 20241017 -27.38 1451 20240524 205.31 5670 -21.87 20250212 3550 24.79 20250102 6600 -32.88 20240405 1757 152.13 20240703 0.84 N 288330 500 252 억 595923 N N 353 N 00 N