ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
023910/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
20250218,160345,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25750,-50,5,-0.19,58688850,2277,26.68,25950,25950,25700,33500,18100,25800,25774.64,17.42,0,-150,26200,26000,25850,25650,25500,25925,25575,30,7700,500,19600,50,1,6000000,1545,5.43,0.61,12,0.04,4738.00,41899.00,29650,20240219,-13.15,23750,20241114,8.42,26500,-2.83,20250106,25200,2.18,20250203,29650,-13.15,20240219,23750,8.42,20241114,0.23,N,023910,500,30 억,,1044907,N,N,0,N,00,N
20250218,150346,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25800,0,3,0.00,51478000,1997,23.40,25950,25950,25700,33500,18100,25800,25777.67,17.42,0,-151,26200,26000,25850,25650,25500,25925,25575,30,7700,500,19600,50,1,6000000,1548,5.45,0.62,12,0.03,4738.00,41899.00,29650,20240219,-12.98,23750,20241114,8.63,26500,-2.64,20250106,25200,2.38,20250203,29650,-12.98,20240219,23750,8.63,20241114,0.23,N,023910,500,30 억,,1044907,N,N,0,N,00,N
20250218,140346,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25750,-50,5,-0.19,39931200,1549,18.15,25950,25950,25700,33500,18100,25800,25778.70,17.42,0,8,26200,26000,25850,25650,25500,25925,25575,30,7700,500,19600,50,1,6000000,1545,5.43,0.61,12,0.03,4738.00,41899.00,29650,20240219,-13.15,23750,20241114,8.42,26500,-2.83,20250106,25200,2.18,20250203,29650,-13.15,20240219,23750,8.42,20241114,0.23,N,023910,500,30 억,,1044907,N,N,0,N,00,N
20250218,130345,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25800,0,3,0.00,24395550,946,11.08,25950,25950,25750,33500,18100,25800,25788.11,17.42,0,13,26200,26000,25850,25650,25500,25925,25575,30,7700,500,19600,50,1,6000000,1548,5.45,0.62,12,0.02,4738.00,41899.00,29650,20240219,-12.98,23750,20241114,8.63,26500,-2.64,20250106,25200,2.38,20250203,29650,-12.98,20240219,23750,8.63,20241114,0.23,N,023910,500,30 억,,1044907,N,N,0,N,00,N
20250218,120345,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25750,-50,5,-0.19,22255450,863,10.11,25950,25950,25750,33500,18100,25800,25788.47,17.42,0,43,26200,26000,25850,25650,25500,25925,25575,30,7700,500,19600,50,1,6000000,1545,5.43,0.61,12,0.01,4738.00,41899.00,29650,20240219,-13.15,23750,20241114,8.42,26500,-2.83,20250106,25200,2.18,20250203,29650,-13.15,20240219,23750,8.42,20241114,0.23,N,023910,500,30 억,,1044907,N,N,0,N,00,N
20250218,110346,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25750,-50,5,-0.19,11851600,459,5.38,25950,25950,25750,33500,18100,25800,25820.48,17.42,0,19,26200,26000,25850,25650,25500,25925,25575,30,7700,500,19600,50,1,6000000,1545,5.43,0.61,12,0.01,4738.00,41899.00,29650,20240219,-13.15,23750,20241114,8.42,26500,-2.83,20250106,25200,2.18,20250203,29650,-13.15,20240219,23750,8.42,20241114,0.23,N,023910,500,30 억,,1044907,N,N,0,N,00,N
20250218,100346,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25750,-50,5,-0.19,9168900,355,4.16,25950,25950,25750,33500,18100,25800,25827.89,17.42,0,59,26200,26000,25850,25650,25500,25925,25575,30,7700,500,19600,50,1,6000000,1545,5.43,0.61,12,0.01,4738.00,41899.00,29650,20240219,-13.15,23750,20241114,8.42,26500,-2.83,20250106,25200,2.18,20250203,29650,-13.15,20240219,23750,8.42,20241114,0.23,N,023910,500,30 억,,1044907,N,N,0,N,00,N
20250218,090346,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25950,150,2,0.58,155700,6,0.07,25950,25950,25950,33500,18100,25800,25950.00,17.42,0,5,26200,26000,25850,25650,25500,25925,25575,30,7700,500,19600,50,1,6000000,1557,5.48,0.62,12,0.00,4738.00,41899.00,29650,20240219,-12.48,23750,20241114,9.26,26500,-2.08,20250106,25200,2.98,20250203,29650,-12.48,20240219,23750,9.26,20241114,0.23,N,023910,500,30 억,,1044907,N,N,0,N,00,N
20250217,160345,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25800,-50,5,-0.19,220273350,8536,142.77,25850,26050,25700,33600,18100,25850,25805.22,17.41,0,825,26083,25966,25833,25716,25583,25900,25650,30,7750,500,19640,50,1,6000000,1548,5.45,0.62,12,0.14,4738.00,41899.00,29650,20240219,-12.98,23750,20241114,8.63,26500,-2.64,20250106,25200,2.38,20250203,29650,-12.98,20240219,23750,8.63,20241114,0.23,N,023910,500,30 억,,1044762,N,N,0,N,00,N
20250217,150345,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25800,-50,5,-0.19,219912050,8522,142.53,25850,26050,25700,33600,18100,25850,25805.22,17.41,0,826,26083,25966,25833,25716,25583,25900,25650,30,7750,500,19640,50,1,6000000,1548,5.45,0.62,12,0.14,4738.00,41899.00,29650,20240219,-12.98,23750,20241114,8.63,26500,-2.64,20250106,25200,2.38,20250203,29650,-12.98,20240219,23750,8.63,20241114,0.23,N,023910,500,30 억,,1044762,N,N,0,N,00,N
20250217,140344,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25850,0,3,0.00,210724600,8166,136.58,25850,26050,25700,33600,18100,25850,25805.12,17.41,0,761,26083,25966,25833,25716,25583,25900,25650,30,7750,500,19640,50,1,6000000,1551,5.46,0.62,12,0.14,4738.00,41899.00,29650,20240219,-12.82,23750,20241114,8.84,26500,-2.45,20250106,25200,2.58,20250203,29650,-12.82,20240219,23750,8.84,20241114,0.23,N,023910,500,30 억,,1044762,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 20250218 160345 57 100.00 KOSDAQ 제약 N N N N N 25750 -50 5 -0.19 58688850 2277 26.68 25950 25950 25700 33500 18100 25800 25774.64 17.42 0 -150 26200 26000 25850 25650 25500 25925 25575 30 7700 500 19600 50 1 6000000 1545 5.43 0.61 12 0.04 4738.00 41899.00 29650 20240219 -13.15 23750 20241114 8.42 26500 -2.83 20250106 25200 2.18 20250203 29650 -13.15 20240219 23750 8.42 20241114 0.23 N 023910 500 30 억 1044907 N N 0 N 00 N
3 20250218 150346 57 100.00 KOSDAQ 제약 N N N N N 25800 0 3 0.00 51478000 1997 23.40 25950 25950 25700 33500 18100 25800 25777.67 17.42 0 -151 26200 26000 25850 25650 25500 25925 25575 30 7700 500 19600 50 1 6000000 1548 5.45 0.62 12 0.03 4738.00 41899.00 29650 20240219 -12.98 23750 20241114 8.63 26500 -2.64 20250106 25200 2.38 20250203 29650 -12.98 20240219 23750 8.63 20241114 0.23 N 023910 500 30 억 1044907 N N 0 N 00 N
4 20250218 140346 57 100.00 KOSDAQ 제약 N N N N N 25750 -50 5 -0.19 39931200 1549 18.15 25950 25950 25700 33500 18100 25800 25778.70 17.42 0 8 26200 26000 25850 25650 25500 25925 25575 30 7700 500 19600 50 1 6000000 1545 5.43 0.61 12 0.03 4738.00 41899.00 29650 20240219 -13.15 23750 20241114 8.42 26500 -2.83 20250106 25200 2.18 20250203 29650 -13.15 20240219 23750 8.42 20241114 0.23 N 023910 500 30 억 1044907 N N 0 N 00 N
5 20250218 130345 57 100.00 KOSDAQ 제약 N N N N N 25800 0 3 0.00 24395550 946 11.08 25950 25950 25750 33500 18100 25800 25788.11 17.42 0 13 26200 26000 25850 25650 25500 25925 25575 30 7700 500 19600 50 1 6000000 1548 5.45 0.62 12 0.02 4738.00 41899.00 29650 20240219 -12.98 23750 20241114 8.63 26500 -2.64 20250106 25200 2.38 20250203 29650 -12.98 20240219 23750 8.63 20241114 0.23 N 023910 500 30 억 1044907 N N 0 N 00 N
6 20250218 120345 57 100.00 KOSDAQ 제약 N N N N N 25750 -50 5 -0.19 22255450 863 10.11 25950 25950 25750 33500 18100 25800 25788.47 17.42 0 43 26200 26000 25850 25650 25500 25925 25575 30 7700 500 19600 50 1 6000000 1545 5.43 0.61 12 0.01 4738.00 41899.00 29650 20240219 -13.15 23750 20241114 8.42 26500 -2.83 20250106 25200 2.18 20250203 29650 -13.15 20240219 23750 8.42 20241114 0.23 N 023910 500 30 억 1044907 N N 0 N 00 N
7 20250218 110346 57 100.00 KOSDAQ 제약 N N N N N 25750 -50 5 -0.19 11851600 459 5.38 25950 25950 25750 33500 18100 25800 25820.48 17.42 0 19 26200 26000 25850 25650 25500 25925 25575 30 7700 500 19600 50 1 6000000 1545 5.43 0.61 12 0.01 4738.00 41899.00 29650 20240219 -13.15 23750 20241114 8.42 26500 -2.83 20250106 25200 2.18 20250203 29650 -13.15 20240219 23750 8.42 20241114 0.23 N 023910 500 30 억 1044907 N N 0 N 00 N
8 20250218 100346 57 100.00 KOSDAQ 제약 N N N N N 25750 -50 5 -0.19 9168900 355 4.16 25950 25950 25750 33500 18100 25800 25827.89 17.42 0 59 26200 26000 25850 25650 25500 25925 25575 30 7700 500 19600 50 1 6000000 1545 5.43 0.61 12 0.01 4738.00 41899.00 29650 20240219 -13.15 23750 20241114 8.42 26500 -2.83 20250106 25200 2.18 20250203 29650 -13.15 20240219 23750 8.42 20241114 0.23 N 023910 500 30 억 1044907 N N 0 N 00 N
9 20250218 090346 57 100.00 KOSDAQ 제약 N N N N N 25950 150 2 0.58 155700 6 0.07 25950 25950 25950 33500 18100 25800 25950.00 17.42 0 5 26200 26000 25850 25650 25500 25925 25575 30 7700 500 19600 50 1 6000000 1557 5.48 0.62 12 0.00 4738.00 41899.00 29650 20240219 -12.48 23750 20241114 9.26 26500 -2.08 20250106 25200 2.98 20250203 29650 -12.48 20240219 23750 9.26 20241114 0.23 N 023910 500 30 억 1044907 N N 0 N 00 N
10 20250217 160345 57 100.00 KOSDAQ 제약 N N N N N 25800 -50 5 -0.19 220273350 8536 142.77 25850 26050 25700 33600 18100 25850 25805.22 17.41 0 825 26083 25966 25833 25716 25583 25900 25650 30 7750 500 19640 50 1 6000000 1548 5.45 0.62 12 0.14 4738.00 41899.00 29650 20240219 -12.98 23750 20241114 8.63 26500 -2.64 20250106 25200 2.38 20250203 29650 -12.98 20240219 23750 8.63 20241114 0.23 N 023910 500 30 억 1044762 N N 0 N 00 N
11 20250217 150345 57 100.00 KOSDAQ 제약 N N N N N 25800 -50 5 -0.19 219912050 8522 142.53 25850 26050 25700 33600 18100 25850 25805.22 17.41 0 826 26083 25966 25833 25716 25583 25900 25650 30 7750 500 19640 50 1 6000000 1548 5.45 0.62 12 0.14 4738.00 41899.00 29650 20240219 -12.98 23750 20241114 8.63 26500 -2.64 20250106 25200 2.38 20250203 29650 -12.98 20240219 23750 8.63 20241114 0.23 N 023910 500 30 억 1044762 N N 0 N 00 N
12 20250217 140344 57 100.00 KOSDAQ 제약 N N N N N 25850 0 3 0.00 210724600 8166 136.58 25850 26050 25700 33600 18100 25850 25805.12 17.41 0 761 26083 25966 25833 25716 25583 25900 25650 30 7750 500 19640 50 1 6000000 1551 5.46 0.62 12 0.14 4738.00 41899.00 29650 20240219 -12.82 23750 20241114 8.84 26500 -2.45 20250106 25200 2.58 20250203 29650 -12.82 20240219 23750 8.84 20241114 0.23 N 023910 500 30 억 1044762 N N 0 N 00 N