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
048530/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
20250218,160517,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5300,20,2,0.38,339530030,64540,82.13,5280,5360,5190,6860,3700,5280,5260.49,3.73,0,4225,5426,5352,5266,5192,5106,5390,5230,171,1580,500,3800,10,1,34150762,1810,-18.66,1.68,12,0.19,-284.00,3154.00,8220,20240320,-35.52,4460,20241209,18.83,6060,-12.54,20250114,5070,4.54,20250213,8220,-35.52,20240320,4460,18.83,20241209,3.06,N,048530,500,170 억,,1272451,N,N,0,N,00,N
20250218,150518,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5350,70,2,1.33,296766930,56486,71.88,5280,5350,5190,6860,3700,5280,5253.81,3.73,0,4936,5426,5352,5266,5192,5106,5390,5230,171,1580,500,3800,10,1,34150762,1827,-18.84,1.70,12,0.17,-284.00,3154.00,8220,20240320,-34.91,4460,20241209,19.96,6060,-11.72,20250114,5070,5.52,20250213,8220,-34.91,20240320,4460,19.96,20241209,3.06,N,048530,500,170 억,,1272451,N,N,0,N,00,N
20250218,140518,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5240,-40,5,-0.76,215092570,41048,52.24,5280,5310,5190,6860,3700,5280,5240.03,3.73,0,-2736,5426,5352,5266,5192,5106,5390,5230,171,1580,500,3800,10,1,34150762,1789,-18.45,1.66,12,0.12,-284.00,3154.00,8220,20240320,-36.25,4460,20241209,17.49,6060,-13.53,20250114,5070,3.35,20250213,8220,-36.25,20240320,4460,17.49,20241209,3.06,N,048530,500,170 억,,1272451,N,N,0,N,00,N
20250218,130517,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5230,-50,5,-0.95,158477220,30195,38.43,5280,5310,5190,6860,3700,5280,5248.46,3.73,0,-4844,5426,5352,5266,5192,5106,5390,5230,171,1580,500,3800,10,1,34150762,1786,-18.42,1.66,12,0.09,-284.00,3154.00,8220,20240320,-36.37,4460,20241209,17.26,6060,-13.70,20250114,5070,3.16,20250213,8220,-36.37,20240320,4460,17.26,20241209,3.06,N,048530,500,170 억,,1272451,N,N,0,N,00,N
20250218,120517,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5270,-10,5,-0.19,113536180,21579,27.46,5280,5310,5210,6860,3700,5280,5261.42,3.73,0,-4915,5426,5352,5266,5192,5106,5390,5230,171,1580,500,3800,10,1,34150762,1800,-18.56,1.67,12,0.06,-284.00,3154.00,8220,20240320,-35.89,4460,20241209,18.16,6060,-13.04,20250114,5070,3.94,20250213,8220,-35.89,20240320,4460,18.16,20241209,3.06,N,048530,500,170 억,,1272451,N,N,0,N,00,N
20250218,110517,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5250,-30,5,-0.57,100841650,19158,24.38,5280,5310,5210,6860,3700,5280,5263.68,3.73,0,-4534,5426,5352,5266,5192,5106,5390,5230,171,1580,500,3800,10,1,34150762,1793,-18.49,1.66,12,0.06,-284.00,3154.00,8220,20240320,-36.13,4460,20241209,17.71,6060,-13.37,20250114,5070,3.55,20250213,8220,-36.13,20240320,4460,17.71,20241209,3.06,N,048530,500,170 억,,1272451,N,N,0,N,00,N
20250218,100517,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5300,20,2,0.38,83754390,15912,20.25,5280,5310,5210,6860,3700,5280,5263.60,3.73,0,-2657,5426,5352,5266,5192,5106,5390,5230,171,1580,500,3800,10,1,34150762,1810,-18.66,1.68,12,0.05,-284.00,3154.00,8220,20240320,-35.52,4460,20241209,18.83,6060,-12.54,20250114,5070,4.54,20250213,8220,-35.52,20240320,4460,18.83,20241209,3.06,N,048530,500,170 억,,1272451,N,N,0,N,00,N
20250218,090518,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5210,-70,5,-1.33,9105020,1737,2.21,5280,5280,5210,6860,3700,5280,5241.81,3.73,0,-291,5426,5352,5266,5192,5106,5390,5230,171,1580,500,3800,10,1,34150762,1779,-18.35,1.65,12,0.01,-284.00,3154.00,8220,20240320,-36.62,4460,20241209,16.82,6060,-14.03,20250114,5070,2.76,20250213,8220,-36.62,20240320,4460,16.82,20241209,3.06,N,048530,500,170 억,,1272451,N,N,0,N,00,N
20250217,160517,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5280,20,2,0.38,413504630,78566,249.36,5240,5340,5180,6830,3690,5260,5263.15,3.71,0,7367,5360,5310,5270,5220,5180,5290,5200,171,1570,500,3780,10,1,34150762,1803,-18.59,1.67,12,0.23,-284.00,3154.00,8220,20240320,-35.77,4460,20241209,18.39,6060,-12.87,20250114,5070,4.14,20250213,8220,-35.77,20240320,4460,18.39,20241209,3.10,N,048530,500,170 억,,1265999,N,N,0,N,00,N
20250217,150516,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5270,10,2,0.19,385303610,73217,232.38,5240,5340,5180,6830,3690,5260,5262.49,3.71,0,8398,5360,5310,5270,5220,5180,5290,5200,171,1570,500,3780,10,1,34150762,1800,-18.56,1.67,12,0.21,-284.00,3154.00,8220,20240320,-35.89,4460,20241209,18.16,6060,-13.04,20250114,5070,3.94,20250213,8220,-35.89,20240320,4460,18.16,20241209,3.10,N,048530,500,170 억,,1265999,N,N,0,N,00,N
20250217,140516,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5290,30,2,0.57,316790350,60188,191.03,5240,5340,5180,6830,3690,5260,5263.35,3.71,0,5173,5360,5310,5270,5220,5180,5290,5200,171,1570,500,3780,10,1,34150762,1807,-18.63,1.68,12,0.18,-284.00,3154.00,8220,20240320,-35.64,4460,20241209,18.61,6060,-12.71,20250114,5070,4.34,20250213,8220,-35.64,20240320,4460,18.61,20241209,3.10,N,048530,500,170 억,,1265999,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 160517 55 40.00 KOSDAQ 제약 N N N Y 40 N 5300 20 2 0.38 339530030 64540 82.13 5280 5360 5190 6860 3700 5280 5260.49 3.73 0 4225 5426 5352 5266 5192 5106 5390 5230 171 1580 500 3800 10 1 34150762 1810 -18.66 1.68 12 0.19 -284.00 3154.00 8220 20240320 -35.52 4460 20241209 18.83 6060 -12.54 20250114 5070 4.54 20250213 8220 -35.52 20240320 4460 18.83 20241209 3.06 N 048530 500 170 억 1272451 N N 0 N 00 N
3 20250218 150518 55 40.00 KOSDAQ 제약 N N N Y 40 N 5350 70 2 1.33 296766930 56486 71.88 5280 5350 5190 6860 3700 5280 5253.81 3.73 0 4936 5426 5352 5266 5192 5106 5390 5230 171 1580 500 3800 10 1 34150762 1827 -18.84 1.70 12 0.17 -284.00 3154.00 8220 20240320 -34.91 4460 20241209 19.96 6060 -11.72 20250114 5070 5.52 20250213 8220 -34.91 20240320 4460 19.96 20241209 3.06 N 048530 500 170 억 1272451 N N 0 N 00 N
4 20250218 140518 55 40.00 KOSDAQ 제약 N N N Y 40 N 5240 -40 5 -0.76 215092570 41048 52.24 5280 5310 5190 6860 3700 5280 5240.03 3.73 0 -2736 5426 5352 5266 5192 5106 5390 5230 171 1580 500 3800 10 1 34150762 1789 -18.45 1.66 12 0.12 -284.00 3154.00 8220 20240320 -36.25 4460 20241209 17.49 6060 -13.53 20250114 5070 3.35 20250213 8220 -36.25 20240320 4460 17.49 20241209 3.06 N 048530 500 170 억 1272451 N N 0 N 00 N
5 20250218 130517 55 40.00 KOSDAQ 제약 N N N Y 40 N 5230 -50 5 -0.95 158477220 30195 38.43 5280 5310 5190 6860 3700 5280 5248.46 3.73 0 -4844 5426 5352 5266 5192 5106 5390 5230 171 1580 500 3800 10 1 34150762 1786 -18.42 1.66 12 0.09 -284.00 3154.00 8220 20240320 -36.37 4460 20241209 17.26 6060 -13.70 20250114 5070 3.16 20250213 8220 -36.37 20240320 4460 17.26 20241209 3.06 N 048530 500 170 억 1272451 N N 0 N 00 N
6 20250218 120517 55 40.00 KOSDAQ 제약 N N N Y 40 N 5270 -10 5 -0.19 113536180 21579 27.46 5280 5310 5210 6860 3700 5280 5261.42 3.73 0 -4915 5426 5352 5266 5192 5106 5390 5230 171 1580 500 3800 10 1 34150762 1800 -18.56 1.67 12 0.06 -284.00 3154.00 8220 20240320 -35.89 4460 20241209 18.16 6060 -13.04 20250114 5070 3.94 20250213 8220 -35.89 20240320 4460 18.16 20241209 3.06 N 048530 500 170 억 1272451 N N 0 N 00 N
7 20250218 110517 55 40.00 KOSDAQ 제약 N N N Y 40 N 5250 -30 5 -0.57 100841650 19158 24.38 5280 5310 5210 6860 3700 5280 5263.68 3.73 0 -4534 5426 5352 5266 5192 5106 5390 5230 171 1580 500 3800 10 1 34150762 1793 -18.49 1.66 12 0.06 -284.00 3154.00 8220 20240320 -36.13 4460 20241209 17.71 6060 -13.37 20250114 5070 3.55 20250213 8220 -36.13 20240320 4460 17.71 20241209 3.06 N 048530 500 170 억 1272451 N N 0 N 00 N
8 20250218 100517 55 40.00 KOSDAQ 제약 N N N Y 40 N 5300 20 2 0.38 83754390 15912 20.25 5280 5310 5210 6860 3700 5280 5263.60 3.73 0 -2657 5426 5352 5266 5192 5106 5390 5230 171 1580 500 3800 10 1 34150762 1810 -18.66 1.68 12 0.05 -284.00 3154.00 8220 20240320 -35.52 4460 20241209 18.83 6060 -12.54 20250114 5070 4.54 20250213 8220 -35.52 20240320 4460 18.83 20241209 3.06 N 048530 500 170 억 1272451 N N 0 N 00 N
9 20250218 090518 55 40.00 KOSDAQ 제약 N N N Y 40 N 5210 -70 5 -1.33 9105020 1737 2.21 5280 5280 5210 6860 3700 5280 5241.81 3.73 0 -291 5426 5352 5266 5192 5106 5390 5230 171 1580 500 3800 10 1 34150762 1779 -18.35 1.65 12 0.01 -284.00 3154.00 8220 20240320 -36.62 4460 20241209 16.82 6060 -14.03 20250114 5070 2.76 20250213 8220 -36.62 20240320 4460 16.82 20241209 3.06 N 048530 500 170 억 1272451 N N 0 N 00 N
10 20250217 160517 55 40.00 KOSDAQ 제약 N N N Y 40 N 5280 20 2 0.38 413504630 78566 249.36 5240 5340 5180 6830 3690 5260 5263.15 3.71 0 7367 5360 5310 5270 5220 5180 5290 5200 171 1570 500 3780 10 1 34150762 1803 -18.59 1.67 12 0.23 -284.00 3154.00 8220 20240320 -35.77 4460 20241209 18.39 6060 -12.87 20250114 5070 4.14 20250213 8220 -35.77 20240320 4460 18.39 20241209 3.10 N 048530 500 170 억 1265999 N N 0 N 00 N
11 20250217 150516 55 40.00 KOSDAQ 제약 N N N Y 40 N 5270 10 2 0.19 385303610 73217 232.38 5240 5340 5180 6830 3690 5260 5262.49 3.71 0 8398 5360 5310 5270 5220 5180 5290 5200 171 1570 500 3780 10 1 34150762 1800 -18.56 1.67 12 0.21 -284.00 3154.00 8220 20240320 -35.89 4460 20241209 18.16 6060 -13.04 20250114 5070 3.94 20250213 8220 -35.89 20240320 4460 18.16 20241209 3.10 N 048530 500 170 억 1265999 N N 0 N 00 N
12 20250217 140516 55 40.00 KOSDAQ 제약 N N N Y 40 N 5290 30 2 0.57 316790350 60188 191.03 5240 5340 5180 6830 3690 5260 5263.35 3.71 0 5173 5360 5310 5270 5220 5180 5290 5200 171 1570 500 3780 10 1 34150762 1807 -18.63 1.68 12 0.18 -284.00 3154.00 8220 20240320 -35.64 4460 20241209 18.61 6060 -12.71 20250114 5070 4.34 20250213 8220 -35.64 20240320 4460 18.61 20241209 3.10 N 048530 500 170 억 1265999 N N 0 N 00 N