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
456070/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
20250219,161326,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18670,340,2,1.85,9223141170,494727,66.37,18870,19000,18400,23800,12840,18330,18642.79,0.57,0,-24274,19356,18842,18396,17882,17436,19100,18140,54,5470,500,12830,10,1,10766177,2010,-388.96,4.34,12,4.60,-48.00,4305.00,45800,20240823,-59.24,12100,20241210,54.30,22450,-16.84,20250113,16590,12.54,20250203,45800,-59.24,20240823,12100,54.30,20241210,3.62,N,456070,500,53 억,,61661,N,N,22,N,00,N
20250219,151331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18690,360,2,1.96,8929308080,478990,64.26,18870,19000,18400,23800,12840,18330,18641.95,0.57,0,-24346,19356,18842,18396,17882,17436,19100,18140,54,5470,500,12830,10,1,10766177,2012,-389.38,4.34,12,4.45,-48.00,4305.00,45800,20240823,-59.19,12100,20241210,54.46,22450,-16.75,20250113,16590,12.66,20250203,45800,-59.19,20240823,12100,54.46,20241210,3.62,N,456070,500,53 억,,61661,N,N,22,N,00,N
20250219,141327,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18580,250,2,1.36,7441286190,399405,53.58,18870,19000,18400,23800,12840,18330,18630.93,0.57,0,-24667,19356,18842,18396,17882,17436,19100,18140,54,5470,500,12830,10,1,10766177,2000,-387.08,4.32,12,3.71,-48.00,4305.00,45800,20240823,-59.43,12100,20241210,53.55,22450,-17.24,20250113,16590,12.00,20250203,45800,-59.43,20240823,12100,53.55,20241210,3.62,N,456070,500,53 억,,61661,N,N,22,N,00,N
20250219,131326,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18590,260,2,1.42,6718053270,360343,48.34,18870,19000,18400,23800,12840,18330,18643.50,0.57,0,-23906,19356,18842,18396,17882,17436,19100,18140,54,5470,500,12830,10,1,10766177,2001,-387.29,4.32,12,3.35,-48.00,4305.00,45800,20240823,-59.41,12100,20241210,53.64,22450,-17.19,20250113,16590,12.06,20250203,45800,-59.41,20240823,12100,53.64,20241210,3.62,N,456070,500,53 억,,61661,N,N,22,N,00,N
20250219,121326,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18520,190,2,1.04,6311646250,338472,45.41,18870,19000,18400,23800,12840,18330,18647.47,0.57,0,-21229,19356,18842,18396,17882,17436,19100,18140,54,5470,500,12830,10,1,10766177,1994,-385.83,4.30,12,3.14,-48.00,4305.00,45800,20240823,-59.56,12100,20241210,53.06,22450,-17.51,20250113,16590,11.63,20250203,45800,-59.56,20240823,12100,53.06,20241210,3.62,N,456070,500,53 억,,61661,N,N,22,N,00,N
20250219,111327,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18600,270,2,1.47,5901987940,316401,42.45,18870,19000,18400,23800,12840,18330,18653.51,0.57,0,-18743,19356,18842,18396,17882,17436,19100,18140,54,5470,500,12830,10,1,10766177,2003,-387.50,4.32,12,2.94,-48.00,4305.00,45800,20240823,-59.39,12100,20241210,53.72,22450,-17.15,20250113,16590,12.12,20250203,45800,-59.39,20240823,12100,53.72,20241210,3.62,N,456070,500,53 억,,61661,N,N,22,N,00,N
20250219,101327,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18560,230,2,1.25,5024773720,269172,36.11,18870,19000,18400,23800,12840,18330,18667.52,0.57,0,-15475,19356,18842,18396,17882,17436,19100,18140,54,5470,500,12830,10,1,10766177,1998,-386.67,4.31,12,2.50,-48.00,4305.00,45800,20240823,-59.48,12100,20241210,53.39,22450,-17.33,20250113,16590,11.87,20250203,45800,-59.48,20240823,12100,53.39,20241210,3.62,N,456070,500,53 억,,61661,N,N,22,N,00,N
20250219,091330,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18700,370,2,2.02,2617677220,139481,18.71,18870,19000,18540,23800,12840,18330,18767.27,0.57,0,-23401,19356,18842,18396,17882,17436,19100,18140,54,5470,500,12830,10,1,10766177,2013,-389.58,4.34,12,1.30,-48.00,4305.00,45800,20240823,-59.17,12100,20241210,54.55,22450,-16.70,20250113,16590,12.72,20250203,45800,-59.17,20240823,12100,54.55,20241210,3.62,N,456070,500,53 억,,61661,N,N,22,N,00,N
20250218,161322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18330,490,2,2.75,13597562670,738640,200.19,18040,18910,17950,23150,12490,17840,18409.07,0.44,0,380,18553,18196,17563,17206,16573,18375,17385,54,5310,500,12480,10,1,10766177,1973,-381.88,4.26,12,6.86,-48.00,4305.00,45800,20240823,-59.98,12100,20241210,51.49,22450,-18.35,20250113,16590,10.49,20250203,45800,-59.98,20240823,12100,51.49,20241210,3.56,N,456070,500,53 억,,47158,N,N,22,N,00,N
20250218,151323,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18420,580,2,3.25,13183388650,716043,194.06,18040,18910,17950,23150,12490,17840,18411.45,0.44,0,76,18553,18196,17563,17206,16573,18375,17385,54,5310,500,12480,10,1,10766177,1983,-383.75,4.28,12,6.65,-48.00,4305.00,45800,20240823,-59.78,12100,20241210,52.23,22450,-17.95,20250113,16590,11.03,20250203,45800,-59.78,20240823,12100,52.23,20241210,3.56,N,456070,500,53 억,,47158,N,N,75,N,00,N
20250218,141325,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18080,240,2,1.35,6967745650,381385,103.36,18040,18480,17950,23150,12490,17840,18269.58,0.44,0,20188,18553,18196,17563,17206,16573,18375,17385,54,5310,500,12480,10,1,10766177,1947,-376.67,4.20,12,3.54,-48.00,4305.00,45800,20240823,-60.52,12100,20241210,49.42,22450,-19.47,20250113,16590,8.98,20250203,45800,-60.52,20240823,12100,49.42,20241210,3.56,N,456070,500,53 억,,47158,N,N,75,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 161326 57 100.00 KOSDAQ 제약 N N N N N 18670 340 2 1.85 9223141170 494727 66.37 18870 19000 18400 23800 12840 18330 18642.79 0.57 0 -24274 19356 18842 18396 17882 17436 19100 18140 54 5470 500 12830 10 1 10766177 2010 -388.96 4.34 12 4.60 -48.00 4305.00 45800 20240823 -59.24 12100 20241210 54.30 22450 -16.84 20250113 16590 12.54 20250203 45800 -59.24 20240823 12100 54.30 20241210 3.62 N 456070 500 53 억 61661 N N 22 N 00 N
3 20250219 151331 57 100.00 KOSDAQ 제약 N N N N N 18690 360 2 1.96 8929308080 478990 64.26 18870 19000 18400 23800 12840 18330 18641.95 0.57 0 -24346 19356 18842 18396 17882 17436 19100 18140 54 5470 500 12830 10 1 10766177 2012 -389.38 4.34 12 4.45 -48.00 4305.00 45800 20240823 -59.19 12100 20241210 54.46 22450 -16.75 20250113 16590 12.66 20250203 45800 -59.19 20240823 12100 54.46 20241210 3.62 N 456070 500 53 억 61661 N N 22 N 00 N
4 20250219 141327 57 100.00 KOSDAQ 제약 N N N N N 18580 250 2 1.36 7441286190 399405 53.58 18870 19000 18400 23800 12840 18330 18630.93 0.57 0 -24667 19356 18842 18396 17882 17436 19100 18140 54 5470 500 12830 10 1 10766177 2000 -387.08 4.32 12 3.71 -48.00 4305.00 45800 20240823 -59.43 12100 20241210 53.55 22450 -17.24 20250113 16590 12.00 20250203 45800 -59.43 20240823 12100 53.55 20241210 3.62 N 456070 500 53 억 61661 N N 22 N 00 N
5 20250219 131326 57 100.00 KOSDAQ 제약 N N N N N 18590 260 2 1.42 6718053270 360343 48.34 18870 19000 18400 23800 12840 18330 18643.50 0.57 0 -23906 19356 18842 18396 17882 17436 19100 18140 54 5470 500 12830 10 1 10766177 2001 -387.29 4.32 12 3.35 -48.00 4305.00 45800 20240823 -59.41 12100 20241210 53.64 22450 -17.19 20250113 16590 12.06 20250203 45800 -59.41 20240823 12100 53.64 20241210 3.62 N 456070 500 53 억 61661 N N 22 N 00 N
6 20250219 121326 57 100.00 KOSDAQ 제약 N N N N N 18520 190 2 1.04 6311646250 338472 45.41 18870 19000 18400 23800 12840 18330 18647.47 0.57 0 -21229 19356 18842 18396 17882 17436 19100 18140 54 5470 500 12830 10 1 10766177 1994 -385.83 4.30 12 3.14 -48.00 4305.00 45800 20240823 -59.56 12100 20241210 53.06 22450 -17.51 20250113 16590 11.63 20250203 45800 -59.56 20240823 12100 53.06 20241210 3.62 N 456070 500 53 억 61661 N N 22 N 00 N
7 20250219 111327 57 100.00 KOSDAQ 제약 N N N N N 18600 270 2 1.47 5901987940 316401 42.45 18870 19000 18400 23800 12840 18330 18653.51 0.57 0 -18743 19356 18842 18396 17882 17436 19100 18140 54 5470 500 12830 10 1 10766177 2003 -387.50 4.32 12 2.94 -48.00 4305.00 45800 20240823 -59.39 12100 20241210 53.72 22450 -17.15 20250113 16590 12.12 20250203 45800 -59.39 20240823 12100 53.72 20241210 3.62 N 456070 500 53 억 61661 N N 22 N 00 N
8 20250219 101327 57 100.00 KOSDAQ 제약 N N N N N 18560 230 2 1.25 5024773720 269172 36.11 18870 19000 18400 23800 12840 18330 18667.52 0.57 0 -15475 19356 18842 18396 17882 17436 19100 18140 54 5470 500 12830 10 1 10766177 1998 -386.67 4.31 12 2.50 -48.00 4305.00 45800 20240823 -59.48 12100 20241210 53.39 22450 -17.33 20250113 16590 11.87 20250203 45800 -59.48 20240823 12100 53.39 20241210 3.62 N 456070 500 53 억 61661 N N 22 N 00 N
9 20250219 091330 57 100.00 KOSDAQ 제약 N N N N N 18700 370 2 2.02 2617677220 139481 18.71 18870 19000 18540 23800 12840 18330 18767.27 0.57 0 -23401 19356 18842 18396 17882 17436 19100 18140 54 5470 500 12830 10 1 10766177 2013 -389.58 4.34 12 1.30 -48.00 4305.00 45800 20240823 -59.17 12100 20241210 54.55 22450 -16.70 20250113 16590 12.72 20250203 45800 -59.17 20240823 12100 54.55 20241210 3.62 N 456070 500 53 억 61661 N N 22 N 00 N
10 20250218 161322 57 100.00 KOSDAQ 제약 N N N N N 18330 490 2 2.75 13597562670 738640 200.19 18040 18910 17950 23150 12490 17840 18409.07 0.44 0 380 18553 18196 17563 17206 16573 18375 17385 54 5310 500 12480 10 1 10766177 1973 -381.88 4.26 12 6.86 -48.00 4305.00 45800 20240823 -59.98 12100 20241210 51.49 22450 -18.35 20250113 16590 10.49 20250203 45800 -59.98 20240823 12100 51.49 20241210 3.56 N 456070 500 53 억 47158 N N 22 N 00 N
11 20250218 151323 57 100.00 KOSDAQ 제약 N N N N N 18420 580 2 3.25 13183388650 716043 194.06 18040 18910 17950 23150 12490 17840 18411.45 0.44 0 76 18553 18196 17563 17206 16573 18375 17385 54 5310 500 12480 10 1 10766177 1983 -383.75 4.28 12 6.65 -48.00 4305.00 45800 20240823 -59.78 12100 20241210 52.23 22450 -17.95 20250113 16590 11.03 20250203 45800 -59.78 20240823 12100 52.23 20241210 3.56 N 456070 500 53 억 47158 N N 75 N 00 N
12 20250218 141325 57 100.00 KOSDAQ 제약 N N N N N 18080 240 2 1.35 6967745650 381385 103.36 18040 18480 17950 23150 12490 17840 18269.58 0.44 0 20188 18553 18196 17563 17206 16573 18375 17385 54 5310 500 12480 10 1 10766177 1947 -376.67 4.20 12 3.54 -48.00 4305.00 45800 20240823 -60.52 12100 20241210 49.42 22450 -19.47 20250113 16590 8.98 20250203 45800 -60.52 20240823 12100 49.42 20241210 3.56 N 456070 500 53 억 47158 N N 75 N 00 N