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
298060/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
20250219,161121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1290,-12,5,-0.92,152698496,118735,85.15,1290,1311,1274,1692,912,1302,1286.04,3.63,0,-44648,1331,1316,1294,1279,1257,1324,1287,102,390,500,850,1,1,20467248,264,-0.94,1.29,12,0.58,-1379.00,1001.00,4300,20240221,-70.00,1240,20250203,4.03,2370,-45.57,20250113,1240,4.03,20250203,4300,-70.00,20240221,1240,4.03,20250203,0.07,N,298060,500,102 억,,742994,N,N,0,N,00,N
20250219,151125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1280,-22,5,-1.69,144851243,112639,80.78,1290,1311,1274,1692,912,1302,1285.98,3.63,0,-44887,1331,1316,1294,1279,1257,1324,1287,102,390,500,850,1,1,20467248,262,-0.93,1.28,12,0.55,-1379.00,1001.00,4300,20240221,-70.23,1240,20250203,3.23,2370,-45.99,20250113,1240,3.23,20250203,4300,-70.23,20240221,1240,3.23,20250203,0.07,N,298060,500,102 억,,742994,N,N,0,N,00,N
20250219,141120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1282,-20,5,-1.54,130125417,101119,72.52,1290,1311,1274,1692,912,1302,1286.85,3.63,0,-44278,1331,1316,1294,1279,1257,1324,1287,102,390,500,850,1,1,20467248,262,-0.93,1.28,12,0.49,-1379.00,1001.00,4300,20240221,-70.19,1240,20250203,3.39,2370,-45.91,20250113,1240,3.39,20250203,4300,-70.19,20240221,1240,3.39,20250203,0.07,N,298060,500,102 억,,742994,N,N,0,N,00,N
20250219,131121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1290,-12,5,-0.92,65907064,51026,36.59,1290,1311,1288,1692,912,1302,1291.64,3.63,0,-5962,1331,1316,1294,1279,1257,1324,1287,102,390,500,850,1,1,20467248,264,-0.94,1.29,12,0.25,-1379.00,1001.00,4300,20240221,-70.00,1240,20250203,4.03,2370,-45.57,20250113,1240,4.03,20250203,4300,-70.00,20240221,1240,4.03,20250203,0.07,N,298060,500,102 억,,742994,N,N,0,N,00,N
20250219,121121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1296,-6,5,-0.46,52469664,40601,29.12,1290,1311,1288,1692,912,1302,1292.32,3.63,0,-7210,1331,1316,1294,1279,1257,1324,1287,102,390,500,850,1,1,20467248,265,-0.94,1.29,12,0.20,-1379.00,1001.00,4300,20240221,-69.86,1240,20250203,4.52,2370,-45.32,20250113,1240,4.52,20250203,4300,-69.86,20240221,1240,4.52,20250203,0.07,N,298060,500,102 억,,742994,N,N,0,N,00,N
20250219,111122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1298,-4,5,-0.31,37769532,29216,20.95,1290,1311,1288,1692,912,1302,1292.77,3.63,0,-2822,1331,1316,1294,1279,1257,1324,1287,102,390,500,850,1,1,20467248,266,-0.94,1.30,12,0.14,-1379.00,1001.00,4300,20240221,-69.81,1240,20250203,4.68,2370,-45.23,20250113,1240,4.68,20250203,4300,-69.81,20240221,1240,4.68,20250203,0.07,N,298060,500,102 억,,742994,N,N,0,N,00,N
20250219,101122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1293,-9,5,-0.69,31605366,24449,17.53,1290,1311,1288,1692,912,1302,1292.71,3.63,0,-4401,1331,1316,1294,1279,1257,1324,1287,102,390,500,850,1,1,20467248,265,-0.94,1.29,12,0.12,-1379.00,1001.00,4300,20240221,-69.93,1240,20250203,4.27,2370,-45.44,20250113,1240,4.27,20250203,4300,-69.93,20240221,1240,4.27,20250203,0.07,N,298060,500,102 억,,742994,N,N,0,N,00,N
20250219,091123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1310,8,2,0.61,6635417,5135,3.68,1290,1311,1288,1692,912,1302,1292.19,3.63,0,-722,1331,1316,1294,1279,1257,1324,1287,102,390,500,850,1,1,20467248,268,-0.95,1.31,12,0.03,-1379.00,1001.00,4300,20240221,-69.53,1240,20250203,5.65,2370,-44.73,20250113,1240,5.65,20250203,4300,-69.53,20240221,1240,5.65,20250203,0.07,N,298060,500,102 억,,742994,N,N,0,N,00,N
20250218,161117,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1302,22,2,1.72,179508069,139419,90.56,1280,1309,1272,1664,896,1280,1287.54,3.30,0,66904,1379,1329,1300,1250,1221,1315,1236,102,384,500,840,1,1,20467248,266,-0.94,1.30,12,0.68,-1379.00,1001.00,4300,20240221,-69.72,1240,20250203,5.00,2370,-45.06,20250113,1240,5.00,20250203,4300,-69.72,20240221,1240,5.00,20250203,0.07,N,298060,500,102 억,,675922,N,N,0,N,00,N
20250218,151119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1283,3,2,0.23,177143211,137602,89.38,1280,1309,1272,1664,896,1280,1287.36,3.30,0,67131,1379,1329,1300,1250,1221,1315,1236,102,384,500,840,1,1,20467248,263,-0.93,1.28,12,0.67,-1379.00,1001.00,4300,20240221,-70.16,1240,20250203,3.47,2370,-45.86,20250113,1240,3.47,20250203,4300,-70.16,20240221,1240,3.47,20250203,0.07,N,298060,500,102 억,,675922,N,N,0,N,00,N
20250218,141120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1298,18,2,1.41,149179613,115966,75.32,1280,1309,1272,1664,896,1280,1286.41,3.30,0,63553,1379,1329,1300,1250,1221,1315,1236,102,384,500,840,1,1,20467248,266,-0.94,1.30,12,0.57,-1379.00,1001.00,4300,20240221,-69.81,1240,20250203,4.68,2370,-45.23,20250113,1240,4.68,20250203,4300,-69.81,20240221,1240,4.68,20250203,0.07,N,298060,500,102 억,,675922,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 161121 57 100.00 KOSDAQ 제약 N N N N N 1290 -12 5 -0.92 152698496 118735 85.15 1290 1311 1274 1692 912 1302 1286.04 3.63 0 -44648 1331 1316 1294 1279 1257 1324 1287 102 390 500 850 1 1 20467248 264 -0.94 1.29 12 0.58 -1379.00 1001.00 4300 20240221 -70.00 1240 20250203 4.03 2370 -45.57 20250113 1240 4.03 20250203 4300 -70.00 20240221 1240 4.03 20250203 0.07 N 298060 500 102 억 742994 N N 0 N 00 N
3 20250219 151125 57 100.00 KOSDAQ 제약 N N N N N 1280 -22 5 -1.69 144851243 112639 80.78 1290 1311 1274 1692 912 1302 1285.98 3.63 0 -44887 1331 1316 1294 1279 1257 1324 1287 102 390 500 850 1 1 20467248 262 -0.93 1.28 12 0.55 -1379.00 1001.00 4300 20240221 -70.23 1240 20250203 3.23 2370 -45.99 20250113 1240 3.23 20250203 4300 -70.23 20240221 1240 3.23 20250203 0.07 N 298060 500 102 억 742994 N N 0 N 00 N
4 20250219 141120 57 100.00 KOSDAQ 제약 N N N N N 1282 -20 5 -1.54 130125417 101119 72.52 1290 1311 1274 1692 912 1302 1286.85 3.63 0 -44278 1331 1316 1294 1279 1257 1324 1287 102 390 500 850 1 1 20467248 262 -0.93 1.28 12 0.49 -1379.00 1001.00 4300 20240221 -70.19 1240 20250203 3.39 2370 -45.91 20250113 1240 3.39 20250203 4300 -70.19 20240221 1240 3.39 20250203 0.07 N 298060 500 102 억 742994 N N 0 N 00 N
5 20250219 131121 57 100.00 KOSDAQ 제약 N N N N N 1290 -12 5 -0.92 65907064 51026 36.59 1290 1311 1288 1692 912 1302 1291.64 3.63 0 -5962 1331 1316 1294 1279 1257 1324 1287 102 390 500 850 1 1 20467248 264 -0.94 1.29 12 0.25 -1379.00 1001.00 4300 20240221 -70.00 1240 20250203 4.03 2370 -45.57 20250113 1240 4.03 20250203 4300 -70.00 20240221 1240 4.03 20250203 0.07 N 298060 500 102 억 742994 N N 0 N 00 N
6 20250219 121121 57 100.00 KOSDAQ 제약 N N N N N 1296 -6 5 -0.46 52469664 40601 29.12 1290 1311 1288 1692 912 1302 1292.32 3.63 0 -7210 1331 1316 1294 1279 1257 1324 1287 102 390 500 850 1 1 20467248 265 -0.94 1.29 12 0.20 -1379.00 1001.00 4300 20240221 -69.86 1240 20250203 4.52 2370 -45.32 20250113 1240 4.52 20250203 4300 -69.86 20240221 1240 4.52 20250203 0.07 N 298060 500 102 억 742994 N N 0 N 00 N
7 20250219 111122 57 100.00 KOSDAQ 제약 N N N N N 1298 -4 5 -0.31 37769532 29216 20.95 1290 1311 1288 1692 912 1302 1292.77 3.63 0 -2822 1331 1316 1294 1279 1257 1324 1287 102 390 500 850 1 1 20467248 266 -0.94 1.30 12 0.14 -1379.00 1001.00 4300 20240221 -69.81 1240 20250203 4.68 2370 -45.23 20250113 1240 4.68 20250203 4300 -69.81 20240221 1240 4.68 20250203 0.07 N 298060 500 102 억 742994 N N 0 N 00 N
8 20250219 101122 57 100.00 KOSDAQ 제약 N N N N N 1293 -9 5 -0.69 31605366 24449 17.53 1290 1311 1288 1692 912 1302 1292.71 3.63 0 -4401 1331 1316 1294 1279 1257 1324 1287 102 390 500 850 1 1 20467248 265 -0.94 1.29 12 0.12 -1379.00 1001.00 4300 20240221 -69.93 1240 20250203 4.27 2370 -45.44 20250113 1240 4.27 20250203 4300 -69.93 20240221 1240 4.27 20250203 0.07 N 298060 500 102 억 742994 N N 0 N 00 N
9 20250219 091123 57 100.00 KOSDAQ 제약 N N N N N 1310 8 2 0.61 6635417 5135 3.68 1290 1311 1288 1692 912 1302 1292.19 3.63 0 -722 1331 1316 1294 1279 1257 1324 1287 102 390 500 850 1 1 20467248 268 -0.95 1.31 12 0.03 -1379.00 1001.00 4300 20240221 -69.53 1240 20250203 5.65 2370 -44.73 20250113 1240 5.65 20250203 4300 -69.53 20240221 1240 5.65 20250203 0.07 N 298060 500 102 억 742994 N N 0 N 00 N
10 20250218 161117 57 100.00 KOSDAQ 제약 N N N N N 1302 22 2 1.72 179508069 139419 90.56 1280 1309 1272 1664 896 1280 1287.54 3.30 0 66904 1379 1329 1300 1250 1221 1315 1236 102 384 500 840 1 1 20467248 266 -0.94 1.30 12 0.68 -1379.00 1001.00 4300 20240221 -69.72 1240 20250203 5.00 2370 -45.06 20250113 1240 5.00 20250203 4300 -69.72 20240221 1240 5.00 20250203 0.07 N 298060 500 102 억 675922 N N 0 N 00 N
11 20250218 151119 57 100.00 KOSDAQ 제약 N N N N N 1283 3 2 0.23 177143211 137602 89.38 1280 1309 1272 1664 896 1280 1287.36 3.30 0 67131 1379 1329 1300 1250 1221 1315 1236 102 384 500 840 1 1 20467248 263 -0.93 1.28 12 0.67 -1379.00 1001.00 4300 20240221 -70.16 1240 20250203 3.47 2370 -45.86 20250113 1240 3.47 20250203 4300 -70.16 20240221 1240 3.47 20250203 0.07 N 298060 500 102 억 675922 N N 0 N 00 N
12 20250218 141120 57 100.00 KOSDAQ 제약 N N N N N 1298 18 2 1.41 149179613 115966 75.32 1280 1309 1272 1664 896 1280 1286.41 3.30 0 63553 1379 1329 1300 1250 1221 1315 1236 102 384 500 840 1 1 20467248 266 -0.94 1.30 12 0.57 -1379.00 1001.00 4300 20240221 -69.81 1240 20250203 4.68 2370 -45.23 20250113 1240 4.68 20250203 4300 -69.81 20240221 1240 4.68 20250203 0.07 N 298060 500 102 억 675922 N N 0 N 00 N