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
314140/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
20250219,161136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5150,50,2,0.98,11786310,2299,20.86,5190,5190,5110,6630,3570,5100,5126.71,0.33,0,-585,5200,5150,5100,5050,5000,5125,5025,43,1530,500,3570,10,1,8666361,446,8.21,0.43,12,0.03,627.00,11865.00,10790,20240610,-52.27,4560,20241115,12.94,5480,-6.02,20250106,4830,6.63,20250203,10790,-52.27,20240610,4560,12.94,20241115,1.49,N,314140,500,43 억,,29015,N,N,0,N,00,N
20250219,151140,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5130,30,2,0.59,9902030,1932,17.53,5190,5190,5110,6630,3570,5100,5125.27,0.33,0,-349,5200,5150,5100,5050,5000,5125,5025,43,1530,500,3570,10,1,8666361,445,8.18,0.43,12,0.02,627.00,11865.00,10790,20240610,-52.46,4560,20241115,12.50,5480,-6.39,20250106,4830,6.21,20250203,10790,-52.46,20240610,4560,12.50,20241115,1.49,N,314140,500,43 억,,29015,N,N,0,N,00,N
20250219,141135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5130,30,2,0.59,8811230,1719,15.60,5190,5190,5110,6630,3570,5100,5125.79,0.33,0,-289,5200,5150,5100,5050,5000,5125,5025,43,1530,500,3570,10,1,8666361,445,8.18,0.43,12,0.02,627.00,11865.00,10790,20240610,-52.46,4560,20241115,12.50,5480,-6.39,20250106,4830,6.21,20250203,10790,-52.46,20240610,4560,12.50,20241115,1.49,N,314140,500,43 억,,29015,N,N,0,N,00,N
20250219,131136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5140,40,2,0.78,4190040,816,7.40,5190,5190,5120,6630,3570,5100,5134.85,0.33,0,-225,5200,5150,5100,5050,5000,5125,5025,43,1530,500,3570,10,1,8666361,445,8.20,0.43,12,0.01,627.00,11865.00,10790,20240610,-52.36,4560,20241115,12.72,5480,-6.20,20250106,4830,6.42,20250203,10790,-52.36,20240610,4560,12.72,20241115,1.49,N,314140,500,43 억,,29015,N,N,0,N,00,N
20250219,121136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5130,30,2,0.59,2979300,580,5.26,5190,5190,5120,6630,3570,5100,5136.72,0.33,0,-122,5200,5150,5100,5050,5000,5125,5025,43,1530,500,3570,10,1,8666361,445,8.18,0.43,12,0.01,627.00,11865.00,10790,20240610,-52.46,4560,20241115,12.50,5480,-6.39,20250106,4830,6.21,20250203,10790,-52.46,20240610,4560,12.50,20241115,1.49,N,314140,500,43 억,,29015,N,N,0,N,00,N
20250219,111137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5140,40,2,0.78,1806560,351,3.18,5190,5190,5120,6630,3570,5100,5146.89,0.33,0,-99,5200,5150,5100,5050,5000,5125,5025,43,1530,500,3570,10,1,8666361,445,8.20,0.43,12,0.00,627.00,11865.00,10790,20240610,-52.36,4560,20241115,12.72,5480,-6.20,20250106,4830,6.42,20250203,10790,-52.36,20240610,4560,12.72,20241115,1.49,N,314140,500,43 억,,29015,N,N,0,N,00,N
20250219,101137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5140,40,2,0.78,802380,155,1.41,5190,5190,5130,6630,3570,5100,5176.65,0.33,0,-58,5200,5150,5100,5050,5000,5125,5025,43,1530,500,3570,10,1,8666361,445,8.20,0.43,12,0.00,627.00,11865.00,10790,20240610,-52.36,4560,20241115,12.72,5480,-6.20,20250106,4830,6.42,20250203,10790,-52.36,20240610,4560,12.72,20241115,1.49,N,314140,500,43 억,,29015,N,N,0,N,00,N
20250219,091139,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5180,80,2,1.57,529320,102,0.93,5190,5190,5140,6630,3570,5100,5189.41,0.33,0,-16,5200,5150,5100,5050,5000,5125,5025,43,1530,500,3570,10,1,8666361,449,8.26,0.44,12,0.00,627.00,11865.00,10790,20240610,-51.99,4560,20241115,13.60,5480,-5.47,20250106,4830,7.25,20250203,10790,-51.99,20240610,4560,13.60,20241115,1.49,N,314140,500,43 억,,29015,N,N,0,N,00,N
20250218,161131,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5100,-10,5,-0.20,56057080,11022,65.81,5140,5150,5050,6640,3580,5110,5085.80,0.28,0,-108,5563,5336,5193,4966,4823,5450,5080,43,1530,500,3570,10,1,8666361,442,8.13,0.43,12,0.13,627.00,11865.00,10790,20240610,-52.73,4560,20241115,11.84,5480,-6.93,20250106,4830,5.59,20250203,10790,-52.73,20240610,4560,11.84,20241115,1.48,N,314140,500,43 억,,24123,N,N,0,N,00,N
20250218,151134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5100,-10,5,-0.20,49088240,9656,57.66,5140,5150,5050,6640,3580,5110,5083.70,0.28,0,531,5563,5336,5193,4966,4823,5450,5080,43,1530,500,3570,10,1,8666361,442,8.13,0.43,12,0.11,627.00,11865.00,10790,20240610,-52.73,4560,20241115,11.84,5480,-6.93,20250106,4830,5.59,20250203,10790,-52.73,20240610,4560,11.84,20241115,1.48,N,314140,500,43 억,,24123,N,N,0,N,00,N
20250218,141135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5090,-20,5,-0.39,42519490,8368,49.97,5140,5150,5050,6640,3580,5110,5081.20,0.28,0,980,5563,5336,5193,4966,4823,5450,5080,43,1530,500,3570,10,1,8666361,441,8.12,0.43,12,0.10,627.00,11865.00,10790,20240610,-52.83,4560,20241115,11.62,5480,-7.12,20250106,4830,5.38,20250203,10790,-52.83,20240610,4560,11.62,20241115,1.48,N,314140,500,43 억,,24123,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 161136 57 100.00 KOSDAQ 제약 N N N N N 5150 50 2 0.98 11786310 2299 20.86 5190 5190 5110 6630 3570 5100 5126.71 0.33 0 -585 5200 5150 5100 5050 5000 5125 5025 43 1530 500 3570 10 1 8666361 446 8.21 0.43 12 0.03 627.00 11865.00 10790 20240610 -52.27 4560 20241115 12.94 5480 -6.02 20250106 4830 6.63 20250203 10790 -52.27 20240610 4560 12.94 20241115 1.49 N 314140 500 43 억 29015 N N 0 N 00 N
3 20250219 151140 57 100.00 KOSDAQ 제약 N N N N N 5130 30 2 0.59 9902030 1932 17.53 5190 5190 5110 6630 3570 5100 5125.27 0.33 0 -349 5200 5150 5100 5050 5000 5125 5025 43 1530 500 3570 10 1 8666361 445 8.18 0.43 12 0.02 627.00 11865.00 10790 20240610 -52.46 4560 20241115 12.50 5480 -6.39 20250106 4830 6.21 20250203 10790 -52.46 20240610 4560 12.50 20241115 1.49 N 314140 500 43 억 29015 N N 0 N 00 N
4 20250219 141135 57 100.00 KOSDAQ 제약 N N N N N 5130 30 2 0.59 8811230 1719 15.60 5190 5190 5110 6630 3570 5100 5125.79 0.33 0 -289 5200 5150 5100 5050 5000 5125 5025 43 1530 500 3570 10 1 8666361 445 8.18 0.43 12 0.02 627.00 11865.00 10790 20240610 -52.46 4560 20241115 12.50 5480 -6.39 20250106 4830 6.21 20250203 10790 -52.46 20240610 4560 12.50 20241115 1.49 N 314140 500 43 억 29015 N N 0 N 00 N
5 20250219 131136 57 100.00 KOSDAQ 제약 N N N N N 5140 40 2 0.78 4190040 816 7.40 5190 5190 5120 6630 3570 5100 5134.85 0.33 0 -225 5200 5150 5100 5050 5000 5125 5025 43 1530 500 3570 10 1 8666361 445 8.20 0.43 12 0.01 627.00 11865.00 10790 20240610 -52.36 4560 20241115 12.72 5480 -6.20 20250106 4830 6.42 20250203 10790 -52.36 20240610 4560 12.72 20241115 1.49 N 314140 500 43 억 29015 N N 0 N 00 N
6 20250219 121136 57 100.00 KOSDAQ 제약 N N N N N 5130 30 2 0.59 2979300 580 5.26 5190 5190 5120 6630 3570 5100 5136.72 0.33 0 -122 5200 5150 5100 5050 5000 5125 5025 43 1530 500 3570 10 1 8666361 445 8.18 0.43 12 0.01 627.00 11865.00 10790 20240610 -52.46 4560 20241115 12.50 5480 -6.39 20250106 4830 6.21 20250203 10790 -52.46 20240610 4560 12.50 20241115 1.49 N 314140 500 43 억 29015 N N 0 N 00 N
7 20250219 111137 57 100.00 KOSDAQ 제약 N N N N N 5140 40 2 0.78 1806560 351 3.18 5190 5190 5120 6630 3570 5100 5146.89 0.33 0 -99 5200 5150 5100 5050 5000 5125 5025 43 1530 500 3570 10 1 8666361 445 8.20 0.43 12 0.00 627.00 11865.00 10790 20240610 -52.36 4560 20241115 12.72 5480 -6.20 20250106 4830 6.42 20250203 10790 -52.36 20240610 4560 12.72 20241115 1.49 N 314140 500 43 억 29015 N N 0 N 00 N
8 20250219 101137 57 100.00 KOSDAQ 제약 N N N N N 5140 40 2 0.78 802380 155 1.41 5190 5190 5130 6630 3570 5100 5176.65 0.33 0 -58 5200 5150 5100 5050 5000 5125 5025 43 1530 500 3570 10 1 8666361 445 8.20 0.43 12 0.00 627.00 11865.00 10790 20240610 -52.36 4560 20241115 12.72 5480 -6.20 20250106 4830 6.42 20250203 10790 -52.36 20240610 4560 12.72 20241115 1.49 N 314140 500 43 억 29015 N N 0 N 00 N
9 20250219 091139 57 100.00 KOSDAQ 제약 N N N N N 5180 80 2 1.57 529320 102 0.93 5190 5190 5140 6630 3570 5100 5189.41 0.33 0 -16 5200 5150 5100 5050 5000 5125 5025 43 1530 500 3570 10 1 8666361 449 8.26 0.44 12 0.00 627.00 11865.00 10790 20240610 -51.99 4560 20241115 13.60 5480 -5.47 20250106 4830 7.25 20250203 10790 -51.99 20240610 4560 13.60 20241115 1.49 N 314140 500 43 억 29015 N N 0 N 00 N
10 20250218 161131 57 100.00 KOSDAQ 제약 N N N N N 5100 -10 5 -0.20 56057080 11022 65.81 5140 5150 5050 6640 3580 5110 5085.80 0.28 0 -108 5563 5336 5193 4966 4823 5450 5080 43 1530 500 3570 10 1 8666361 442 8.13 0.43 12 0.13 627.00 11865.00 10790 20240610 -52.73 4560 20241115 11.84 5480 -6.93 20250106 4830 5.59 20250203 10790 -52.73 20240610 4560 11.84 20241115 1.48 N 314140 500 43 억 24123 N N 0 N 00 N
11 20250218 151134 57 100.00 KOSDAQ 제약 N N N N N 5100 -10 5 -0.20 49088240 9656 57.66 5140 5150 5050 6640 3580 5110 5083.70 0.28 0 531 5563 5336 5193 4966 4823 5450 5080 43 1530 500 3570 10 1 8666361 442 8.13 0.43 12 0.11 627.00 11865.00 10790 20240610 -52.73 4560 20241115 11.84 5480 -6.93 20250106 4830 5.59 20250203 10790 -52.73 20240610 4560 11.84 20241115 1.48 N 314140 500 43 억 24123 N N 0 N 00 N
12 20250218 141135 57 100.00 KOSDAQ 제약 N N N N N 5090 -20 5 -0.39 42519490 8368 49.97 5140 5150 5050 6640 3580 5110 5081.20 0.28 0 980 5563 5336 5193 4966 4823 5450 5080 43 1530 500 3570 10 1 8666361 441 8.12 0.43 12 0.10 627.00 11865.00 10790 20240610 -52.83 4560 20241115 11.62 5480 -7.12 20250106 4830 5.38 20250203 10790 -52.83 20240610 4560 11.62 20241115 1.48 N 314140 500 43 억 24123 N N 0 N 00 N