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
308430/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
20250219,161132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15440,140,2,0.92,3700282390,243532,99.57,15400,15580,14810,19890,10710,15300,15193.92,2.06,0,4873,15960,15630,15250,14920,14540,15440,14730,64,4590,500,10710,10,1,12801009,1976,-42.19,22.18,12,1.90,-366.00,696.00,29450,20241018,-47.57,9930,20241118,55.49,19800,-22.02,20250204,11730,31.63,20250102,29450,-47.57,20241018,9930,55.49,20241118,2.72,N,308430,500,64 억,,264104,N,N,0,N,00,N
20250219,151136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15420,120,2,0.78,3602205600,237177,96.97,15400,15580,14810,19890,10710,15300,15187.79,2.06,0,5282,15960,15630,15250,14920,14540,15440,14730,64,4590,500,10710,10,1,12801009,1974,-42.13,22.16,12,1.85,-366.00,696.00,29450,20241018,-47.64,9930,20241118,55.29,19800,-22.12,20250204,11730,31.46,20250102,29450,-47.64,20241018,9930,55.29,20241118,2.72,N,308430,500,64 억,,264104,N,N,0,N,00,N
20250219,141131,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15290,-10,5,-0.07,3330189060,219476,89.73,15400,15580,14810,19890,10710,15300,15173.31,2.06,0,-566,15960,15630,15250,14920,14540,15440,14730,64,4590,500,10710,10,1,12801009,1957,-41.78,21.97,12,1.71,-366.00,696.00,29450,20241018,-48.08,9930,20241118,53.98,19800,-22.78,20250204,11730,30.35,20250102,29450,-48.08,20241018,9930,53.98,20241118,2.72,N,308430,500,64 억,,264104,N,N,0,N,00,N
20250219,131132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15470,170,2,1.11,2933203470,193523,79.12,15400,15580,14810,19890,10710,15300,15156.81,2.06,0,-2743,15960,15630,15250,14920,14540,15440,14730,64,4590,500,10710,10,1,12801009,1980,-42.27,22.23,12,1.51,-366.00,696.00,29450,20241018,-47.47,9930,20241118,55.79,19800,-21.87,20250204,11730,31.88,20250102,29450,-47.47,20241018,9930,55.79,20241118,2.72,N,308430,500,64 억,,264104,N,N,0,N,00,N
20250219,121132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15110,-190,5,-1.24,2394541840,158459,64.78,15400,15550,14810,19890,10710,15300,15111.32,2.06,0,-21629,15960,15630,15250,14920,14540,15440,14730,64,4590,500,10710,10,1,12801009,1934,-41.28,21.71,12,1.24,-366.00,696.00,29450,20241018,-48.69,9930,20241118,52.17,19800,-23.69,20250204,11730,28.82,20250102,29450,-48.69,20241018,9930,52.17,20241118,2.72,N,308430,500,64 억,,264104,N,N,0,N,00,N
20250219,111132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15090,-210,5,-1.37,2156181530,142714,58.35,15400,15550,14810,19890,10710,15300,15108.29,2.06,0,-27504,15960,15630,15250,14920,14540,15440,14730,64,4590,500,10710,10,1,12801009,1932,-41.23,21.68,12,1.11,-366.00,696.00,29450,20241018,-48.76,9930,20241118,51.96,19800,-23.79,20250204,11730,28.64,20250102,29450,-48.76,20241018,9930,51.96,20241118,2.72,N,308430,500,64 억,,264104,N,N,0,N,00,N
20250219,101133,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15000,-300,5,-1.96,1671536060,110230,45.07,15400,15550,14950,19890,10710,15300,15163.96,2.06,0,-14995,15960,15630,15250,14920,14540,15440,14730,64,4590,500,10710,10,1,12801009,1920,-40.98,21.55,12,0.86,-366.00,696.00,29450,20241018,-49.07,9930,20241118,51.06,19800,-24.24,20250204,11730,27.88,20250102,29450,-49.07,20241018,9930,51.06,20241118,2.72,N,308430,500,64 억,,264104,N,N,0,N,00,N
20250219,091134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15200,-100,5,-0.65,444056240,29179,11.93,15400,15420,15080,19890,10710,15300,15218.10,2.06,0,4096,15960,15630,15250,14920,14540,15440,14730,64,4590,500,10710,10,1,12801009,1946,-41.53,21.84,12,0.23,-366.00,696.00,29450,20241018,-48.39,9930,20241118,53.07,19800,-23.23,20250204,11730,29.58,20250102,29450,-48.39,20241018,9930,53.07,20241118,2.72,N,308430,500,64 억,,264104,N,N,0,N,00,N
20250218,161127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15300,60,2,0.39,3686377040,243699,147.85,15580,15580,14870,19810,10670,15240,15126.43,2.21,0,-25415,15700,15470,15010,14780,14320,15585,14895,64,4570,500,10660,10,1,12801009,1959,-41.80,21.98,12,1.90,-366.00,696.00,29450,20241018,-48.05,9930,20241118,54.08,19800,-22.73,20250204,11730,30.43,20250102,29450,-48.05,20241018,9930,54.08,20241118,2.66,N,308430,500,64 억,,282840,N,N,0,N,00,N
20250218,151129,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15300,60,2,0.39,3570340990,236105,143.24,15580,15580,14870,19810,10670,15240,15121.83,2.21,0,-27514,15700,15470,15010,14780,14320,15585,14895,64,4570,500,10660,10,1,12801009,1959,-41.80,21.98,12,1.84,-366.00,696.00,29450,20241018,-48.05,9930,20241118,54.08,19800,-22.73,20250204,11730,30.43,20250102,29450,-48.05,20241018,9930,54.08,20241118,2.66,N,308430,500,64 억,,282840,N,N,0,N,00,N
20250218,141131,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15000,-240,5,-1.57,2776036490,183895,111.57,15580,15580,14870,19810,10670,15240,15095.77,2.21,0,-39461,15700,15470,15010,14780,14320,15585,14895,64,4570,500,10660,10,1,12801009,1920,-40.98,21.55,12,1.44,-366.00,696.00,29450,20241018,-49.07,9930,20241118,51.06,19800,-24.24,20250204,11730,27.88,20250102,29450,-49.07,20241018,9930,51.06,20241118,2.66,N,308430,500,64 억,,282840,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 161132 57 100.00 KOSDAQ 제약 N N N N N 15440 140 2 0.92 3700282390 243532 99.57 15400 15580 14810 19890 10710 15300 15193.92 2.06 0 4873 15960 15630 15250 14920 14540 15440 14730 64 4590 500 10710 10 1 12801009 1976 -42.19 22.18 12 1.90 -366.00 696.00 29450 20241018 -47.57 9930 20241118 55.49 19800 -22.02 20250204 11730 31.63 20250102 29450 -47.57 20241018 9930 55.49 20241118 2.72 N 308430 500 64 억 264104 N N 0 N 00 N
3 20250219 151136 57 100.00 KOSDAQ 제약 N N N N N 15420 120 2 0.78 3602205600 237177 96.97 15400 15580 14810 19890 10710 15300 15187.79 2.06 0 5282 15960 15630 15250 14920 14540 15440 14730 64 4590 500 10710 10 1 12801009 1974 -42.13 22.16 12 1.85 -366.00 696.00 29450 20241018 -47.64 9930 20241118 55.29 19800 -22.12 20250204 11730 31.46 20250102 29450 -47.64 20241018 9930 55.29 20241118 2.72 N 308430 500 64 억 264104 N N 0 N 00 N
4 20250219 141131 57 100.00 KOSDAQ 제약 N N N N N 15290 -10 5 -0.07 3330189060 219476 89.73 15400 15580 14810 19890 10710 15300 15173.31 2.06 0 -566 15960 15630 15250 14920 14540 15440 14730 64 4590 500 10710 10 1 12801009 1957 -41.78 21.97 12 1.71 -366.00 696.00 29450 20241018 -48.08 9930 20241118 53.98 19800 -22.78 20250204 11730 30.35 20250102 29450 -48.08 20241018 9930 53.98 20241118 2.72 N 308430 500 64 억 264104 N N 0 N 00 N
5 20250219 131132 57 100.00 KOSDAQ 제약 N N N N N 15470 170 2 1.11 2933203470 193523 79.12 15400 15580 14810 19890 10710 15300 15156.81 2.06 0 -2743 15960 15630 15250 14920 14540 15440 14730 64 4590 500 10710 10 1 12801009 1980 -42.27 22.23 12 1.51 -366.00 696.00 29450 20241018 -47.47 9930 20241118 55.79 19800 -21.87 20250204 11730 31.88 20250102 29450 -47.47 20241018 9930 55.79 20241118 2.72 N 308430 500 64 억 264104 N N 0 N 00 N
6 20250219 121132 57 100.00 KOSDAQ 제약 N N N N N 15110 -190 5 -1.24 2394541840 158459 64.78 15400 15550 14810 19890 10710 15300 15111.32 2.06 0 -21629 15960 15630 15250 14920 14540 15440 14730 64 4590 500 10710 10 1 12801009 1934 -41.28 21.71 12 1.24 -366.00 696.00 29450 20241018 -48.69 9930 20241118 52.17 19800 -23.69 20250204 11730 28.82 20250102 29450 -48.69 20241018 9930 52.17 20241118 2.72 N 308430 500 64 억 264104 N N 0 N 00 N
7 20250219 111132 57 100.00 KOSDAQ 제약 N N N N N 15090 -210 5 -1.37 2156181530 142714 58.35 15400 15550 14810 19890 10710 15300 15108.29 2.06 0 -27504 15960 15630 15250 14920 14540 15440 14730 64 4590 500 10710 10 1 12801009 1932 -41.23 21.68 12 1.11 -366.00 696.00 29450 20241018 -48.76 9930 20241118 51.96 19800 -23.79 20250204 11730 28.64 20250102 29450 -48.76 20241018 9930 51.96 20241118 2.72 N 308430 500 64 억 264104 N N 0 N 00 N
8 20250219 101133 57 100.00 KOSDAQ 제약 N N N N N 15000 -300 5 -1.96 1671536060 110230 45.07 15400 15550 14950 19890 10710 15300 15163.96 2.06 0 -14995 15960 15630 15250 14920 14540 15440 14730 64 4590 500 10710 10 1 12801009 1920 -40.98 21.55 12 0.86 -366.00 696.00 29450 20241018 -49.07 9930 20241118 51.06 19800 -24.24 20250204 11730 27.88 20250102 29450 -49.07 20241018 9930 51.06 20241118 2.72 N 308430 500 64 억 264104 N N 0 N 00 N
9 20250219 091134 57 100.00 KOSDAQ 제약 N N N N N 15200 -100 5 -0.65 444056240 29179 11.93 15400 15420 15080 19890 10710 15300 15218.10 2.06 0 4096 15960 15630 15250 14920 14540 15440 14730 64 4590 500 10710 10 1 12801009 1946 -41.53 21.84 12 0.23 -366.00 696.00 29450 20241018 -48.39 9930 20241118 53.07 19800 -23.23 20250204 11730 29.58 20250102 29450 -48.39 20241018 9930 53.07 20241118 2.72 N 308430 500 64 억 264104 N N 0 N 00 N
10 20250218 161127 57 100.00 KOSDAQ 제약 N N N N N 15300 60 2 0.39 3686377040 243699 147.85 15580 15580 14870 19810 10670 15240 15126.43 2.21 0 -25415 15700 15470 15010 14780 14320 15585 14895 64 4570 500 10660 10 1 12801009 1959 -41.80 21.98 12 1.90 -366.00 696.00 29450 20241018 -48.05 9930 20241118 54.08 19800 -22.73 20250204 11730 30.43 20250102 29450 -48.05 20241018 9930 54.08 20241118 2.66 N 308430 500 64 억 282840 N N 0 N 00 N
11 20250218 151129 57 100.00 KOSDAQ 제약 N N N N N 15300 60 2 0.39 3570340990 236105 143.24 15580 15580 14870 19810 10670 15240 15121.83 2.21 0 -27514 15700 15470 15010 14780 14320 15585 14895 64 4570 500 10660 10 1 12801009 1959 -41.80 21.98 12 1.84 -366.00 696.00 29450 20241018 -48.05 9930 20241118 54.08 19800 -22.73 20250204 11730 30.43 20250102 29450 -48.05 20241018 9930 54.08 20241118 2.66 N 308430 500 64 억 282840 N N 0 N 00 N
12 20250218 141131 57 100.00 KOSDAQ 제약 N N N N N 15000 -240 5 -1.57 2776036490 183895 111.57 15580 15580 14870 19810 10670 15240 15095.77 2.21 0 -39461 15700 15470 15010 14780 14320 15585 14895 64 4570 500 10660 10 1 12801009 1920 -40.98 21.55 12 1.44 -366.00 696.00 29450 20241018 -49.07 9930 20241118 51.06 19800 -24.24 20250204 11730 27.88 20250102 29450 -49.07 20241018 9930 51.06 20241118 2.66 N 308430 500 64 억 282840 N N 0 N 00 N