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
304840/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
20250219,161128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2810,25,2,0.90,239045700,85788,102.38,2785,2820,2745,3620,1950,2785,2786.47,0.65,0,15430,2848,2816,2773,2741,2698,2832,2757,106,835,500,1780,5,1,21228311,597,-3.02,3.19,12,0.40,-930.00,881.00,6090,20241030,-53.86,2590,20240513,8.49,3270,-14.07,20250108,2650,6.04,20250203,6090,-53.86,20241030,2590,8.49,20240513,0.00,N,304840,500,106 억,,138534,N,N,0,N,00,N
20250219,151131,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2805,20,2,0.72,218926005,78622,93.83,2785,2820,2745,3620,1950,2785,2784.54,0.65,0,14317,2848,2816,2773,2741,2698,2832,2757,106,835,500,1780,5,1,21228311,595,-3.02,3.18,12,0.37,-930.00,881.00,6090,20241030,-53.94,2590,20240513,8.30,3270,-14.22,20250108,2650,5.85,20250203,6090,-53.94,20241030,2590,8.30,20240513,0.00,N,304840,500,106 억,,138534,N,N,0,N,00,N
20250219,141127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2805,20,2,0.72,208501970,74903,89.39,2785,2820,2745,3620,1950,2785,2783.63,0.65,0,12922,2848,2816,2773,2741,2698,2832,2757,106,835,500,1780,5,1,21228311,595,-3.02,3.18,12,0.35,-930.00,881.00,6090,20241030,-53.94,2590,20240513,8.30,3270,-14.22,20250108,2650,5.85,20250203,6090,-53.94,20241030,2590,8.30,20240513,0.00,N,304840,500,106 억,,138534,N,N,0,N,00,N
20250219,131128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2795,10,2,0.36,175526835,63104,75.31,2785,2820,2745,3620,1950,2785,2781.55,0.65,0,9729,2848,2816,2773,2741,2698,2832,2757,106,835,500,1780,5,1,21228311,593,-3.01,3.17,12,0.30,-930.00,881.00,6090,20241030,-54.11,2590,20240513,7.92,3270,-14.53,20250108,2650,5.47,20250203,6090,-54.11,20241030,2590,7.92,20240513,0.00,N,304840,500,106 억,,138534,N,N,0,N,00,N
20250219,121128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2795,10,2,0.36,170622855,61347,73.21,2785,2820,2745,3620,1950,2785,2781.27,0.65,0,9920,2848,2816,2773,2741,2698,2832,2757,106,835,500,1780,5,1,21228311,593,-3.01,3.17,12,0.29,-930.00,881.00,6090,20241030,-54.11,2590,20240513,7.92,3270,-14.53,20250108,2650,5.47,20250203,6090,-54.11,20241030,2590,7.92,20240513,0.00,N,304840,500,106 억,,138534,N,N,0,N,00,N
20250219,111128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2810,25,2,0.90,163242965,58700,70.05,2785,2820,2745,3620,1950,2785,2780.97,0.65,0,9623,2848,2816,2773,2741,2698,2832,2757,106,835,500,1780,5,1,21228311,597,-3.02,3.19,12,0.28,-930.00,881.00,6090,20241030,-53.86,2590,20240513,8.49,3270,-14.07,20250108,2650,6.04,20250203,6090,-53.86,20241030,2590,8.49,20240513,0.00,N,304840,500,106 억,,138534,N,N,0,N,00,N
20250219,101128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2755,-30,5,-1.08,52506915,19009,22.69,2785,2815,2745,3620,1950,2785,2762.21,0.65,0,836,2848,2816,2773,2741,2698,2832,2757,106,835,500,1780,5,1,21228311,585,-2.96,3.13,12,0.09,-930.00,881.00,6090,20241030,-54.76,2590,20240513,6.37,3270,-15.75,20250108,2650,3.96,20250203,6090,-54.76,20241030,2590,6.37,20240513,0.00,N,304840,500,106 억,,138534,N,N,0,N,00,N
20250219,091130,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2780,-5,5,-0.18,7202750,2617,3.12,2785,2785,2745,3620,1950,2785,2752.29,0.65,0,768,2848,2816,2773,2741,2698,2832,2757,106,835,500,1780,5,1,21228311,590,-2.99,3.16,12,0.01,-930.00,881.00,6090,20241030,-54.35,2590,20240513,7.34,3270,-14.98,20250108,2650,4.91,20250203,6090,-54.35,20241030,2590,7.34,20240513,0.00,N,304840,500,106 억,,138534,N,N,0,N,00,N
20250218,161123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2785,25,2,0.91,230782705,83764,128.25,2760,2805,2730,3585,1935,2760,2755.15,0.63,0,4488,2853,2806,2763,2716,2673,2830,2740,106,825,500,1760,5,1,21228311,591,-2.99,3.16,12,0.39,-930.00,881.00,6090,20241030,-54.27,2590,20240513,7.53,3270,-14.83,20250108,2650,5.09,20250203,6090,-54.27,20241030,2590,7.53,20240513,0.00,N,304840,500,106 억,,134046,N,N,0,N,00,N
20250218,151125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2785,25,2,0.91,226793810,82331,126.06,2760,2805,2730,3585,1935,2760,2754.66,0.63,0,3748,2853,2806,2763,2716,2673,2830,2740,106,825,500,1760,5,1,21228311,591,-2.99,3.16,12,0.39,-930.00,881.00,6090,20241030,-54.27,2590,20240513,7.53,3270,-14.83,20250108,2650,5.09,20250203,6090,-54.27,20241030,2590,7.53,20240513,0.00,N,304840,500,106 억,,134046,N,N,0,N,00,N
20250218,141127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2785,25,2,0.91,213048925,77374,118.47,2760,2805,2730,3585,1935,2760,2753.50,0.63,0,201,2853,2806,2763,2716,2673,2830,2740,106,825,500,1760,5,1,21228311,591,-2.99,3.16,12,0.36,-930.00,881.00,6090,20241030,-54.27,2590,20240513,7.53,3270,-14.83,20250108,2650,5.09,20250203,6090,-54.27,20241030,2590,7.53,20240513,0.00,N,304840,500,106 억,,134046,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 161128 57 100.00 KOSDAQ 제약 N N N N N 2810 25 2 0.90 239045700 85788 102.38 2785 2820 2745 3620 1950 2785 2786.47 0.65 0 15430 2848 2816 2773 2741 2698 2832 2757 106 835 500 1780 5 1 21228311 597 -3.02 3.19 12 0.40 -930.00 881.00 6090 20241030 -53.86 2590 20240513 8.49 3270 -14.07 20250108 2650 6.04 20250203 6090 -53.86 20241030 2590 8.49 20240513 0.00 N 304840 500 106 억 138534 N N 0 N 00 N
3 20250219 151131 57 100.00 KOSDAQ 제약 N N N N N 2805 20 2 0.72 218926005 78622 93.83 2785 2820 2745 3620 1950 2785 2784.54 0.65 0 14317 2848 2816 2773 2741 2698 2832 2757 106 835 500 1780 5 1 21228311 595 -3.02 3.18 12 0.37 -930.00 881.00 6090 20241030 -53.94 2590 20240513 8.30 3270 -14.22 20250108 2650 5.85 20250203 6090 -53.94 20241030 2590 8.30 20240513 0.00 N 304840 500 106 억 138534 N N 0 N 00 N
4 20250219 141127 57 100.00 KOSDAQ 제약 N N N N N 2805 20 2 0.72 208501970 74903 89.39 2785 2820 2745 3620 1950 2785 2783.63 0.65 0 12922 2848 2816 2773 2741 2698 2832 2757 106 835 500 1780 5 1 21228311 595 -3.02 3.18 12 0.35 -930.00 881.00 6090 20241030 -53.94 2590 20240513 8.30 3270 -14.22 20250108 2650 5.85 20250203 6090 -53.94 20241030 2590 8.30 20240513 0.00 N 304840 500 106 억 138534 N N 0 N 00 N
5 20250219 131128 57 100.00 KOSDAQ 제약 N N N N N 2795 10 2 0.36 175526835 63104 75.31 2785 2820 2745 3620 1950 2785 2781.55 0.65 0 9729 2848 2816 2773 2741 2698 2832 2757 106 835 500 1780 5 1 21228311 593 -3.01 3.17 12 0.30 -930.00 881.00 6090 20241030 -54.11 2590 20240513 7.92 3270 -14.53 20250108 2650 5.47 20250203 6090 -54.11 20241030 2590 7.92 20240513 0.00 N 304840 500 106 억 138534 N N 0 N 00 N
6 20250219 121128 57 100.00 KOSDAQ 제약 N N N N N 2795 10 2 0.36 170622855 61347 73.21 2785 2820 2745 3620 1950 2785 2781.27 0.65 0 9920 2848 2816 2773 2741 2698 2832 2757 106 835 500 1780 5 1 21228311 593 -3.01 3.17 12 0.29 -930.00 881.00 6090 20241030 -54.11 2590 20240513 7.92 3270 -14.53 20250108 2650 5.47 20250203 6090 -54.11 20241030 2590 7.92 20240513 0.00 N 304840 500 106 억 138534 N N 0 N 00 N
7 20250219 111128 57 100.00 KOSDAQ 제약 N N N N N 2810 25 2 0.90 163242965 58700 70.05 2785 2820 2745 3620 1950 2785 2780.97 0.65 0 9623 2848 2816 2773 2741 2698 2832 2757 106 835 500 1780 5 1 21228311 597 -3.02 3.19 12 0.28 -930.00 881.00 6090 20241030 -53.86 2590 20240513 8.49 3270 -14.07 20250108 2650 6.04 20250203 6090 -53.86 20241030 2590 8.49 20240513 0.00 N 304840 500 106 억 138534 N N 0 N 00 N
8 20250219 101128 57 100.00 KOSDAQ 제약 N N N N N 2755 -30 5 -1.08 52506915 19009 22.69 2785 2815 2745 3620 1950 2785 2762.21 0.65 0 836 2848 2816 2773 2741 2698 2832 2757 106 835 500 1780 5 1 21228311 585 -2.96 3.13 12 0.09 -930.00 881.00 6090 20241030 -54.76 2590 20240513 6.37 3270 -15.75 20250108 2650 3.96 20250203 6090 -54.76 20241030 2590 6.37 20240513 0.00 N 304840 500 106 억 138534 N N 0 N 00 N
9 20250219 091130 57 100.00 KOSDAQ 제약 N N N N N 2780 -5 5 -0.18 7202750 2617 3.12 2785 2785 2745 3620 1950 2785 2752.29 0.65 0 768 2848 2816 2773 2741 2698 2832 2757 106 835 500 1780 5 1 21228311 590 -2.99 3.16 12 0.01 -930.00 881.00 6090 20241030 -54.35 2590 20240513 7.34 3270 -14.98 20250108 2650 4.91 20250203 6090 -54.35 20241030 2590 7.34 20240513 0.00 N 304840 500 106 억 138534 N N 0 N 00 N
10 20250218 161123 57 100.00 KOSDAQ 제약 N N N N N 2785 25 2 0.91 230782705 83764 128.25 2760 2805 2730 3585 1935 2760 2755.15 0.63 0 4488 2853 2806 2763 2716 2673 2830 2740 106 825 500 1760 5 1 21228311 591 -2.99 3.16 12 0.39 -930.00 881.00 6090 20241030 -54.27 2590 20240513 7.53 3270 -14.83 20250108 2650 5.09 20250203 6090 -54.27 20241030 2590 7.53 20240513 0.00 N 304840 500 106 억 134046 N N 0 N 00 N
11 20250218 151125 57 100.00 KOSDAQ 제약 N N N N N 2785 25 2 0.91 226793810 82331 126.06 2760 2805 2730 3585 1935 2760 2754.66 0.63 0 3748 2853 2806 2763 2716 2673 2830 2740 106 825 500 1760 5 1 21228311 591 -2.99 3.16 12 0.39 -930.00 881.00 6090 20241030 -54.27 2590 20240513 7.53 3270 -14.83 20250108 2650 5.09 20250203 6090 -54.27 20241030 2590 7.53 20240513 0.00 N 304840 500 106 억 134046 N N 0 N 00 N
12 20250218 141127 57 100.00 KOSDAQ 제약 N N N N N 2785 25 2 0.91 213048925 77374 118.47 2760 2805 2730 3585 1935 2760 2753.50 0.63 0 201 2853 2806 2763 2716 2673 2830 2740 106 825 500 1760 5 1 21228311 591 -2.99 3.16 12 0.36 -930.00 881.00 6090 20241030 -54.27 2590 20240513 7.53 3270 -14.83 20250108 2650 5.09 20250203 6090 -54.27 20241030 2590 7.53 20240513 0.00 N 304840 500 106 억 134046 N N 0 N 00 N