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
304360/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
20250219,161127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25500,550,2,2.20,7358556050,283249,105.11,25700,26800,25150,32400,17500,24950,25988.21,0.88,0,-30191,26783,25866,24033,23116,21283,26325,23575,59,7450,500,17460,50,1,11745796,2995,-37.06,41.73,12,2.41,-688.00,611.00,51600,20240625,-50.58,8260,20240206,208.72,26800,-4.85,20250219,17100,49.12,20250102,51600,-50.58,20240625,9350,172.73,20240220,0.00,N,304360,500,58 억,,103881,N,N,0,N,00,N
20250219,151131,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25500,550,2,2.20,7231817950,278282,103.27,25700,26800,25150,32400,17500,24950,25996.38,0.88,0,-31521,26783,25866,24033,23116,21283,26325,23575,59,7450,500,17460,50,1,11745796,2995,-37.06,41.73,12,2.37,-688.00,611.00,51600,20240625,-50.58,8260,20240206,208.72,26800,-4.85,20250219,17100,49.12,20250102,51600,-50.58,20240625,9350,172.73,20240220,0.00,N,304360,500,58 억,,103881,N,N,0,N,00,N
20250219,141126,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26300,1350,2,5.41,6575397550,252867,93.84,25700,26800,25150,32400,17500,24950,26013.46,0.88,0,-27148,26783,25866,24033,23116,21283,26325,23575,59,7450,500,17460,50,1,11745796,3089,-38.23,43.04,12,2.15,-688.00,611.00,51600,20240625,-49.03,8260,20240206,218.40,26800,-1.87,20250219,17100,53.80,20250102,51600,-49.03,20240625,9350,181.28,20240220,0.00,N,304360,500,58 억,,103881,N,N,0,N,00,N
20250219,131127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26100,1150,2,4.61,6259481050,240852,89.38,25700,26800,25150,32400,17500,24950,25999.34,0.88,0,-25536,26783,25866,24033,23116,21283,26325,23575,59,7450,500,17460,50,1,11745796,3066,-37.94,42.72,12,2.05,-688.00,611.00,51600,20240625,-49.42,8260,20240206,215.98,26800,-2.61,20250219,17100,52.63,20250102,51600,-49.42,20240625,9350,179.14,20240220,0.00,N,304360,500,58 억,,103881,N,N,0,N,00,N
20250219,121127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25700,750,2,3.01,5882790600,226372,84.00,25700,26800,25150,32400,17500,24950,25998.36,0.88,0,-26009,26783,25866,24033,23116,21283,26325,23575,59,7450,500,17460,50,1,11745796,3019,-37.35,42.06,12,1.93,-688.00,611.00,51600,20240625,-50.19,8260,20240206,211.14,26800,-4.10,20250219,17100,50.29,20250102,51600,-50.19,20240625,9350,174.87,20240220,0.00,N,304360,500,58 억,,103881,N,N,0,N,00,N
20250219,111128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26050,1100,2,4.41,5434717350,209082,77.59,25700,26800,25150,32400,17500,24950,26005.32,0.88,0,-25184,26783,25866,24033,23116,21283,26325,23575,59,7450,500,17460,50,1,11745796,3060,-37.86,42.64,12,1.78,-688.00,611.00,51600,20240625,-49.52,8260,20240206,215.38,26800,-2.80,20250219,17100,52.34,20250102,51600,-49.52,20240625,9350,178.61,20240220,0.00,N,304360,500,58 억,,103881,N,N,0,N,00,N
20250219,101128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26050,1100,2,4.41,4728223600,182238,67.63,25700,26800,25150,32400,17500,24950,25958.58,0.88,0,-27571,26783,25866,24033,23116,21283,26325,23575,59,7450,500,17460,50,1,11745796,3060,-37.86,42.64,12,1.55,-688.00,611.00,51600,20240625,-49.52,8260,20240206,215.38,26800,-2.80,20250219,17100,52.34,20250102,51600,-49.52,20240625,9350,178.61,20240220,0.00,N,304360,500,58 억,,103881,N,N,0,N,00,N
20250219,091130,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25700,750,2,3.01,1650680250,64470,23.92,25700,25950,25150,32400,17500,24950,25629.08,0.88,0,-12590,26783,25866,24033,23116,21283,26325,23575,59,7450,500,17460,50,1,11745796,3019,-37.35,42.06,12,0.55,-688.00,611.00,51600,20240625,-50.19,8260,20240206,211.14,25950,-0.96,20250219,17100,50.29,20250102,51600,-50.19,20240625,9350,174.87,20240220,0.00,N,304360,500,58 억,,103881,N,N,0,N,00,N
20250218,161123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24950,2650,2,11.88,6247633700,263835,228.31,22600,24950,22200,28950,15650,22300,23677.33,0.32,0,52322,23833,23066,22233,21466,20633,23450,21850,59,6650,500,15610,50,1,11745796,2931,-36.26,40.83,12,2.25,-688.00,611.00,51600,20240625,-51.65,8260,20240206,202.06,24950,0.00,20250218,17100,45.91,20250102,51600,-51.65,20240625,9350,166.84,20240220,0.00,N,304360,500,58 억,,38067,N,N,64,N,00,N
20250218,151125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24750,2450,2,10.99,5725496600,242836,210.14,22600,24800,22200,28950,15650,22300,23577.63,0.32,0,46813,23833,23066,22233,21466,20633,23450,21850,59,6650,500,15610,50,1,11745796,2907,-35.97,40.51,12,2.07,-688.00,611.00,51600,20240625,-52.03,8260,20240206,199.64,24800,-0.20,20250218,17100,44.74,20250102,51600,-52.03,20240625,9350,164.71,20240220,0.00,N,304360,500,58 억,,38067,N,N,64,N,00,N
20250218,141127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23300,1000,2,4.48,3904415550,167308,144.78,22600,24100,22200,28950,15650,22300,23336.69,0.32,0,25648,23833,23066,22233,21466,20633,23450,21850,59,6650,500,15610,50,1,11745796,2737,-33.87,38.13,12,1.42,-688.00,611.00,51600,20240625,-54.84,8260,20240206,182.08,24400,-4.51,20250113,17100,36.26,20250102,51600,-54.84,20240625,9350,149.20,20240220,0.00,N,304360,500,58 억,,38067,N,N,64,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 161127 57 100.00 KOSDAQ 제약 N N N N N 25500 550 2 2.20 7358556050 283249 105.11 25700 26800 25150 32400 17500 24950 25988.21 0.88 0 -30191 26783 25866 24033 23116 21283 26325 23575 59 7450 500 17460 50 1 11745796 2995 -37.06 41.73 12 2.41 -688.00 611.00 51600 20240625 -50.58 8260 20240206 208.72 26800 -4.85 20250219 17100 49.12 20250102 51600 -50.58 20240625 9350 172.73 20240220 0.00 N 304360 500 58 억 103881 N N 0 N 00 N
3 20250219 151131 57 100.00 KOSDAQ 제약 N N N N N 25500 550 2 2.20 7231817950 278282 103.27 25700 26800 25150 32400 17500 24950 25996.38 0.88 0 -31521 26783 25866 24033 23116 21283 26325 23575 59 7450 500 17460 50 1 11745796 2995 -37.06 41.73 12 2.37 -688.00 611.00 51600 20240625 -50.58 8260 20240206 208.72 26800 -4.85 20250219 17100 49.12 20250102 51600 -50.58 20240625 9350 172.73 20240220 0.00 N 304360 500 58 억 103881 N N 0 N 00 N
4 20250219 141126 57 100.00 KOSDAQ 제약 N N N N N 26300 1350 2 5.41 6575397550 252867 93.84 25700 26800 25150 32400 17500 24950 26013.46 0.88 0 -27148 26783 25866 24033 23116 21283 26325 23575 59 7450 500 17460 50 1 11745796 3089 -38.23 43.04 12 2.15 -688.00 611.00 51600 20240625 -49.03 8260 20240206 218.40 26800 -1.87 20250219 17100 53.80 20250102 51600 -49.03 20240625 9350 181.28 20240220 0.00 N 304360 500 58 억 103881 N N 0 N 00 N
5 20250219 131127 57 100.00 KOSDAQ 제약 N N N N N 26100 1150 2 4.61 6259481050 240852 89.38 25700 26800 25150 32400 17500 24950 25999.34 0.88 0 -25536 26783 25866 24033 23116 21283 26325 23575 59 7450 500 17460 50 1 11745796 3066 -37.94 42.72 12 2.05 -688.00 611.00 51600 20240625 -49.42 8260 20240206 215.98 26800 -2.61 20250219 17100 52.63 20250102 51600 -49.42 20240625 9350 179.14 20240220 0.00 N 304360 500 58 억 103881 N N 0 N 00 N
6 20250219 121127 57 100.00 KOSDAQ 제약 N N N N N 25700 750 2 3.01 5882790600 226372 84.00 25700 26800 25150 32400 17500 24950 25998.36 0.88 0 -26009 26783 25866 24033 23116 21283 26325 23575 59 7450 500 17460 50 1 11745796 3019 -37.35 42.06 12 1.93 -688.00 611.00 51600 20240625 -50.19 8260 20240206 211.14 26800 -4.10 20250219 17100 50.29 20250102 51600 -50.19 20240625 9350 174.87 20240220 0.00 N 304360 500 58 억 103881 N N 0 N 00 N
7 20250219 111128 57 100.00 KOSDAQ 제약 N N N N N 26050 1100 2 4.41 5434717350 209082 77.59 25700 26800 25150 32400 17500 24950 26005.32 0.88 0 -25184 26783 25866 24033 23116 21283 26325 23575 59 7450 500 17460 50 1 11745796 3060 -37.86 42.64 12 1.78 -688.00 611.00 51600 20240625 -49.52 8260 20240206 215.38 26800 -2.80 20250219 17100 52.34 20250102 51600 -49.52 20240625 9350 178.61 20240220 0.00 N 304360 500 58 억 103881 N N 0 N 00 N
8 20250219 101128 57 100.00 KOSDAQ 제약 N N N N N 26050 1100 2 4.41 4728223600 182238 67.63 25700 26800 25150 32400 17500 24950 25958.58 0.88 0 -27571 26783 25866 24033 23116 21283 26325 23575 59 7450 500 17460 50 1 11745796 3060 -37.86 42.64 12 1.55 -688.00 611.00 51600 20240625 -49.52 8260 20240206 215.38 26800 -2.80 20250219 17100 52.34 20250102 51600 -49.52 20240625 9350 178.61 20240220 0.00 N 304360 500 58 억 103881 N N 0 N 00 N
9 20250219 091130 57 100.00 KOSDAQ 제약 N N N N N 25700 750 2 3.01 1650680250 64470 23.92 25700 25950 25150 32400 17500 24950 25629.08 0.88 0 -12590 26783 25866 24033 23116 21283 26325 23575 59 7450 500 17460 50 1 11745796 3019 -37.35 42.06 12 0.55 -688.00 611.00 51600 20240625 -50.19 8260 20240206 211.14 25950 -0.96 20250219 17100 50.29 20250102 51600 -50.19 20240625 9350 174.87 20240220 0.00 N 304360 500 58 억 103881 N N 0 N 00 N
10 20250218 161123 57 100.00 KOSDAQ 제약 N N N N N 24950 2650 2 11.88 6247633700 263835 228.31 22600 24950 22200 28950 15650 22300 23677.33 0.32 0 52322 23833 23066 22233 21466 20633 23450 21850 59 6650 500 15610 50 1 11745796 2931 -36.26 40.83 12 2.25 -688.00 611.00 51600 20240625 -51.65 8260 20240206 202.06 24950 0.00 20250218 17100 45.91 20250102 51600 -51.65 20240625 9350 166.84 20240220 0.00 N 304360 500 58 억 38067 N N 64 N 00 N
11 20250218 151125 57 100.00 KOSDAQ 제약 N N N N N 24750 2450 2 10.99 5725496600 242836 210.14 22600 24800 22200 28950 15650 22300 23577.63 0.32 0 46813 23833 23066 22233 21466 20633 23450 21850 59 6650 500 15610 50 1 11745796 2907 -35.97 40.51 12 2.07 -688.00 611.00 51600 20240625 -52.03 8260 20240206 199.64 24800 -0.20 20250218 17100 44.74 20250102 51600 -52.03 20240625 9350 164.71 20240220 0.00 N 304360 500 58 억 38067 N N 64 N 00 N
12 20250218 141127 57 100.00 KOSDAQ 제약 N N N N N 23300 1000 2 4.48 3904415550 167308 144.78 22600 24100 22200 28950 15650 22300 23336.69 0.32 0 25648 23833 23066 22233 21466 20633 23450 21850 59 6650 500 15610 50 1 11745796 2737 -33.87 38.13 12 1.42 -688.00 611.00 51600 20240625 -54.84 8260 20240206 182.08 24400 -4.51 20250113 17100 36.26 20250102 51600 -54.84 20240625 9350 149.20 20240220 0.00 N 304360 500 58 억 38067 N N 64 N 00 N