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
260660/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
20250219,161042,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3600,85,2,2.42,117549280,32814,156.39,3500,3620,3500,4565,2465,3515,3582.18,1.16,0,933,3575,3545,3490,3460,3405,3560,3475,77,1050,500,2240,5,1,15327021,552,18.00,0.60,12,0.21,200.00,6013.00,6090,20240812,-40.89,3070,20241209,17.26,3800,-5.26,20250116,3400,5.88,20250203,6090,-40.89,20240812,3070,17.26,20241209,1.44,N,260660,500,76 억,,178355,N,N,0,N,00,N
20250219,151046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3585,70,2,1.99,94228805,26332,125.50,3500,3620,3500,4565,2465,3515,3578.49,1.16,0,956,3575,3545,3490,3460,3405,3560,3475,77,1050,500,2240,5,1,15327021,549,17.93,0.60,12,0.17,200.00,6013.00,6090,20240812,-41.13,3070,20241209,16.78,3800,-5.66,20250116,3400,5.44,20250203,6090,-41.13,20240812,3070,16.78,20241209,1.44,N,260660,500,76 억,,178355,N,N,0,N,00,N
20250219,141042,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3585,70,2,1.99,78931605,22065,105.16,3500,3620,3500,4565,2465,3515,3577.23,1.16,0,1137,3575,3545,3490,3460,3405,3560,3475,77,1050,500,2240,5,1,15327021,549,17.93,0.60,12,0.14,200.00,6013.00,6090,20240812,-41.13,3070,20241209,16.78,3800,-5.66,20250116,3400,5.44,20250203,6090,-41.13,20240812,3070,16.78,20241209,1.44,N,260660,500,76 억,,178355,N,N,0,N,00,N
20250219,131043,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3585,70,2,1.99,73434970,20530,97.85,3500,3620,3500,4565,2465,3515,3576.96,1.16,0,1186,3575,3545,3490,3460,3405,3560,3475,77,1050,500,2240,5,1,15327021,549,17.93,0.60,12,0.13,200.00,6013.00,6090,20240812,-41.13,3070,20241209,16.78,3800,-5.66,20250116,3400,5.44,20250203,6090,-41.13,20240812,3070,16.78,20241209,1.44,N,260660,500,76 억,,178355,N,N,0,N,00,N
20250219,121042,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3585,70,2,1.99,65738440,18381,87.60,3500,3620,3500,4565,2465,3515,3576.43,1.16,0,1275,3575,3545,3490,3460,3405,3560,3475,77,1050,500,2240,5,1,15327021,549,17.93,0.60,12,0.12,200.00,6013.00,6090,20240812,-41.13,3070,20241209,16.78,3800,-5.66,20250116,3400,5.44,20250203,6090,-41.13,20240812,3070,16.78,20241209,1.44,N,260660,500,76 억,,178355,N,N,0,N,00,N
20250219,111043,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3575,60,2,1.71,48970860,13694,65.27,3500,3620,3500,4565,2465,3515,3576.08,1.16,0,784,3575,3545,3490,3460,3405,3560,3475,77,1050,500,2240,5,1,15327021,548,17.88,0.59,12,0.09,200.00,6013.00,6090,20240812,-41.30,3070,20241209,16.45,3800,-5.92,20250116,3400,5.15,20250203,6090,-41.30,20240812,3070,16.45,20241209,1.44,N,260660,500,76 억,,178355,N,N,0,N,00,N
20250219,101043,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3580,65,2,1.85,44314060,12389,59.05,3500,3620,3500,4565,2465,3515,3576.89,1.16,0,782,3575,3545,3490,3460,3405,3560,3475,77,1050,500,2240,5,1,15327021,549,17.90,0.60,12,0.08,200.00,6013.00,6090,20240812,-41.22,3070,20241209,16.61,3800,-5.79,20250116,3400,5.29,20250203,6090,-41.22,20240812,3070,16.61,20241209,1.44,N,260660,500,76 억,,178355,N,N,0,N,00,N
20250219,091045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3550,35,2,1.00,7873530,2228,10.62,3500,3550,3500,4565,2465,3515,3533.90,1.16,0,282,3575,3545,3490,3460,3405,3560,3475,77,1050,500,2240,5,1,15327021,544,17.75,0.59,12,0.01,200.00,6013.00,6090,20240812,-41.71,3070,20241209,15.64,3800,-6.58,20250116,3400,4.41,20250203,6090,-41.71,20240812,3070,15.64,20241209,1.44,N,260660,500,76 억,,178355,N,N,0,N,00,N
20250218,161039,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3515,45,2,1.30,71824155,20690,93.15,3445,3520,3435,4510,2430,3470,3471.44,1.16,0,524,3536,3502,3456,3422,3376,3520,3440,77,1040,500,2220,5,1,15327021,539,17.57,0.58,12,0.13,200.00,6013.00,6090,20240812,-42.28,3070,20241209,14.50,3800,-7.50,20250116,3400,3.38,20250203,6090,-42.28,20240812,3070,14.50,20241209,1.41,N,260660,500,76 억,,177831,N,N,0,N,00,N
20250218,151041,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3515,45,2,1.30,68896075,19857,89.40,3445,3515,3435,4510,2430,3470,3469.61,1.16,0,523,3536,3502,3456,3422,3376,3520,3440,77,1040,500,2220,5,1,15327021,539,17.57,0.58,12,0.13,200.00,6013.00,6090,20240812,-42.28,3070,20241209,14.50,3800,-7.50,20250116,3400,3.38,20250203,6090,-42.28,20240812,3070,14.50,20241209,1.41,N,260660,500,76 억,,177831,N,N,0,N,00,N
20250218,141042,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3495,25,2,0.72,60962930,17592,79.20,3445,3500,3435,4510,2430,3470,3465.38,1.16,0,234,3536,3502,3456,3422,3376,3520,3440,77,1040,500,2220,5,1,15327021,536,17.48,0.58,12,0.11,200.00,6013.00,6090,20240812,-42.61,3070,20241209,13.84,3800,-8.03,20250116,3400,2.79,20250203,6090,-42.61,20240812,3070,13.84,20241209,1.41,N,260660,500,76 억,,177831,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 161042 57 100.00 KOSDAQ 제약 N N N N N 3600 85 2 2.42 117549280 32814 156.39 3500 3620 3500 4565 2465 3515 3582.18 1.16 0 933 3575 3545 3490 3460 3405 3560 3475 77 1050 500 2240 5 1 15327021 552 18.00 0.60 12 0.21 200.00 6013.00 6090 20240812 -40.89 3070 20241209 17.26 3800 -5.26 20250116 3400 5.88 20250203 6090 -40.89 20240812 3070 17.26 20241209 1.44 N 260660 500 76 억 178355 N N 0 N 00 N
3 20250219 151046 57 100.00 KOSDAQ 제약 N N N N N 3585 70 2 1.99 94228805 26332 125.50 3500 3620 3500 4565 2465 3515 3578.49 1.16 0 956 3575 3545 3490 3460 3405 3560 3475 77 1050 500 2240 5 1 15327021 549 17.93 0.60 12 0.17 200.00 6013.00 6090 20240812 -41.13 3070 20241209 16.78 3800 -5.66 20250116 3400 5.44 20250203 6090 -41.13 20240812 3070 16.78 20241209 1.44 N 260660 500 76 억 178355 N N 0 N 00 N
4 20250219 141042 57 100.00 KOSDAQ 제약 N N N N N 3585 70 2 1.99 78931605 22065 105.16 3500 3620 3500 4565 2465 3515 3577.23 1.16 0 1137 3575 3545 3490 3460 3405 3560 3475 77 1050 500 2240 5 1 15327021 549 17.93 0.60 12 0.14 200.00 6013.00 6090 20240812 -41.13 3070 20241209 16.78 3800 -5.66 20250116 3400 5.44 20250203 6090 -41.13 20240812 3070 16.78 20241209 1.44 N 260660 500 76 억 178355 N N 0 N 00 N
5 20250219 131043 57 100.00 KOSDAQ 제약 N N N N N 3585 70 2 1.99 73434970 20530 97.85 3500 3620 3500 4565 2465 3515 3576.96 1.16 0 1186 3575 3545 3490 3460 3405 3560 3475 77 1050 500 2240 5 1 15327021 549 17.93 0.60 12 0.13 200.00 6013.00 6090 20240812 -41.13 3070 20241209 16.78 3800 -5.66 20250116 3400 5.44 20250203 6090 -41.13 20240812 3070 16.78 20241209 1.44 N 260660 500 76 억 178355 N N 0 N 00 N
6 20250219 121042 57 100.00 KOSDAQ 제약 N N N N N 3585 70 2 1.99 65738440 18381 87.60 3500 3620 3500 4565 2465 3515 3576.43 1.16 0 1275 3575 3545 3490 3460 3405 3560 3475 77 1050 500 2240 5 1 15327021 549 17.93 0.60 12 0.12 200.00 6013.00 6090 20240812 -41.13 3070 20241209 16.78 3800 -5.66 20250116 3400 5.44 20250203 6090 -41.13 20240812 3070 16.78 20241209 1.44 N 260660 500 76 억 178355 N N 0 N 00 N
7 20250219 111043 57 100.00 KOSDAQ 제약 N N N N N 3575 60 2 1.71 48970860 13694 65.27 3500 3620 3500 4565 2465 3515 3576.08 1.16 0 784 3575 3545 3490 3460 3405 3560 3475 77 1050 500 2240 5 1 15327021 548 17.88 0.59 12 0.09 200.00 6013.00 6090 20240812 -41.30 3070 20241209 16.45 3800 -5.92 20250116 3400 5.15 20250203 6090 -41.30 20240812 3070 16.45 20241209 1.44 N 260660 500 76 억 178355 N N 0 N 00 N
8 20250219 101043 57 100.00 KOSDAQ 제약 N N N N N 3580 65 2 1.85 44314060 12389 59.05 3500 3620 3500 4565 2465 3515 3576.89 1.16 0 782 3575 3545 3490 3460 3405 3560 3475 77 1050 500 2240 5 1 15327021 549 17.90 0.60 12 0.08 200.00 6013.00 6090 20240812 -41.22 3070 20241209 16.61 3800 -5.79 20250116 3400 5.29 20250203 6090 -41.22 20240812 3070 16.61 20241209 1.44 N 260660 500 76 억 178355 N N 0 N 00 N
9 20250219 091045 57 100.00 KOSDAQ 제약 N N N N N 3550 35 2 1.00 7873530 2228 10.62 3500 3550 3500 4565 2465 3515 3533.90 1.16 0 282 3575 3545 3490 3460 3405 3560 3475 77 1050 500 2240 5 1 15327021 544 17.75 0.59 12 0.01 200.00 6013.00 6090 20240812 -41.71 3070 20241209 15.64 3800 -6.58 20250116 3400 4.41 20250203 6090 -41.71 20240812 3070 15.64 20241209 1.44 N 260660 500 76 억 178355 N N 0 N 00 N
10 20250218 161039 57 100.00 KOSDAQ 제약 N N N N N 3515 45 2 1.30 71824155 20690 93.15 3445 3520 3435 4510 2430 3470 3471.44 1.16 0 524 3536 3502 3456 3422 3376 3520 3440 77 1040 500 2220 5 1 15327021 539 17.57 0.58 12 0.13 200.00 6013.00 6090 20240812 -42.28 3070 20241209 14.50 3800 -7.50 20250116 3400 3.38 20250203 6090 -42.28 20240812 3070 14.50 20241209 1.41 N 260660 500 76 억 177831 N N 0 N 00 N
11 20250218 151041 57 100.00 KOSDAQ 제약 N N N N N 3515 45 2 1.30 68896075 19857 89.40 3445 3515 3435 4510 2430 3470 3469.61 1.16 0 523 3536 3502 3456 3422 3376 3520 3440 77 1040 500 2220 5 1 15327021 539 17.57 0.58 12 0.13 200.00 6013.00 6090 20240812 -42.28 3070 20241209 14.50 3800 -7.50 20250116 3400 3.38 20250203 6090 -42.28 20240812 3070 14.50 20241209 1.41 N 260660 500 76 억 177831 N N 0 N 00 N
12 20250218 141042 57 100.00 KOSDAQ 제약 N N N N N 3495 25 2 0.72 60962930 17592 79.20 3445 3500 3435 4510 2430 3470 3465.38 1.16 0 234 3536 3502 3456 3422 3376 3520 3440 77 1040 500 2220 5 1 15327021 536 17.48 0.58 12 0.11 200.00 6013.00 6090 20240812 -42.61 3070 20241209 13.84 3800 -8.03 20250116 3400 2.79 20250203 6090 -42.61 20240812 3070 13.84 20241209 1.41 N 260660 500 76 억 177831 N N 0 N 00 N