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
061250/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
20250218,160600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1176,-4,5,-0.34,267679486,228567,86.44,1180,1183,1166,1534,826,1180,1171.12,1.93,0,-81945,1195,1187,1178,1170,1161,1191,1174,422,354,500,770,1,1,82874653,975,20.28,0.44,12,0.28,58.00,2697.00,2185,20240726,-46.18,1016,20241210,15.75,1377,-14.60,20250108,1166,0.86,20250218,2185,-46.18,20240726,1016,15.75,20241210,4.66,N,061250,500,421 억,,1595762,N,N,0,N,00,N
20250218,150600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1169,-11,5,-0.93,257019560,219493,83.01,1180,1183,1166,1534,826,1180,1170.97,1.93,0,-81029,1195,1187,1178,1170,1161,1191,1174,422,354,500,770,1,1,82874653,969,20.16,0.43,12,0.26,58.00,2697.00,2185,20240726,-46.50,1016,20241210,15.06,1377,-15.11,20250108,1166,0.26,20250218,2185,-46.50,20240726,1016,15.06,20241210,4.66,N,061250,500,421 억,,1595762,N,N,0,N,00,N
20250218,140600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1170,-10,5,-0.85,236654930,202097,76.43,1180,1183,1166,1534,826,1180,1171.00,1.93,0,-81555,1195,1187,1178,1170,1161,1191,1174,422,354,500,770,1,1,82874653,970,20.17,0.43,12,0.24,58.00,2697.00,2185,20240726,-46.45,1016,20241210,15.16,1377,-15.03,20250108,1166,0.34,20250218,2185,-46.45,20240726,1016,15.16,20241210,4.66,N,061250,500,421 억,,1595762,N,N,0,N,00,N
20250218,130559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1174,-6,5,-0.51,203894513,174152,65.86,1180,1183,1166,1534,826,1180,1170.78,1.93,0,-80026,1195,1187,1178,1170,1161,1191,1174,422,354,500,770,1,1,82874653,973,20.24,0.44,12,0.21,58.00,2697.00,2185,20240726,-46.27,1016,20241210,15.55,1377,-14.74,20250108,1166,0.69,20250218,2185,-46.27,20240726,1016,15.55,20241210,4.66,N,061250,500,421 억,,1595762,N,N,0,N,00,N
20250218,120600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1175,-5,5,-0.42,202268529,172767,65.34,1180,1183,1166,1534,826,1180,1170.76,1.93,0,-79247,1195,1187,1178,1170,1161,1191,1174,422,354,500,770,1,1,82874653,974,20.26,0.44,12,0.21,58.00,2697.00,2185,20240726,-46.22,1016,20241210,15.65,1377,-14.67,20250108,1166,0.77,20250218,2185,-46.22,20240726,1016,15.65,20241210,4.66,N,061250,500,421 억,,1595762,N,N,0,N,00,N
20250218,110559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1170,-10,5,-0.85,177099807,151277,57.21,1180,1183,1166,1534,826,1180,1170.70,1.93,0,-75651,1195,1187,1178,1170,1161,1191,1174,422,354,500,770,1,1,82874653,970,20.17,0.43,12,0.18,58.00,2697.00,2185,20240726,-46.45,1016,20241210,15.16,1377,-15.03,20250108,1166,0.34,20250218,2185,-46.45,20240726,1016,15.16,20241210,4.66,N,061250,500,421 억,,1595762,N,N,0,N,00,N
20250218,100559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1174,-6,5,-0.51,136358299,116495,44.06,1180,1183,1166,1534,826,1180,1170.51,1.93,0,-57984,1195,1187,1178,1170,1161,1191,1174,422,354,500,770,1,1,82874653,973,20.24,0.44,12,0.14,58.00,2697.00,2185,20240726,-46.27,1016,20241210,15.55,1377,-14.74,20250108,1166,0.69,20250218,2185,-46.27,20240726,1016,15.55,20241210,4.66,N,061250,500,421 억,,1595762,N,N,0,N,00,N
20250218,090600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1177,-3,5,-0.25,7670019,6513,2.46,1180,1181,1176,1534,826,1180,1177.65,1.93,0,-1270,1195,1187,1178,1170,1161,1191,1174,422,354,500,770,1,1,82874653,975,20.29,0.44,12,0.01,58.00,2697.00,2185,20240726,-46.13,1016,20241210,15.85,1377,-14.52,20250108,1169,0.68,20250210,2185,-46.13,20240726,1016,15.85,20241210,4.66,N,061250,500,421 억,,1595762,N,N,0,N,00,N
20250217,160559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1180,-3,5,-0.25,309174755,263055,161.88,1174,1186,1169,1537,829,1183,1175.32,1.88,0,41153,1209,1196,1185,1172,1161,1202,1178,422,354,500,780,1,1,82874653,978,20.34,0.44,12,0.32,58.00,2697.00,2185,20240726,-46.00,1016,20241210,16.14,1377,-14.31,20250108,1169,0.94,20250217,2185,-46.00,20240726,1016,16.14,20241210,4.65,N,061250,500,421 억,,1554610,N,N,0,N,00,N
20250217,150558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1179,-4,5,-0.34,292588537,248987,153.22,1174,1186,1169,1537,829,1183,1175.12,1.88,0,41358,1209,1196,1185,1172,1161,1202,1178,422,354,500,780,1,1,82874653,977,20.33,0.44,12,0.30,58.00,2697.00,2185,20240726,-46.04,1016,20241210,16.04,1377,-14.38,20250108,1169,0.86,20250217,2185,-46.04,20240726,1016,16.04,20241210,4.65,N,061250,500,421 억,,1554610,N,N,0,N,00,N
20250217,140558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1176,-7,5,-0.59,269912275,229720,141.37,1174,1186,1169,1537,829,1183,1174.96,1.88,0,43965,1209,1196,1185,1172,1161,1202,1178,422,354,500,780,1,1,82874653,975,20.28,0.44,12,0.28,58.00,2697.00,2185,20240726,-46.18,1016,20241210,15.75,1377,-14.60,20250108,1169,0.60,20250217,2185,-46.18,20240726,1016,15.75,20241210,4.65,N,061250,500,421 억,,1554610,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 160600 57 100.00 KOSDAQ 제약 N N N N N 1176 -4 5 -0.34 267679486 228567 86.44 1180 1183 1166 1534 826 1180 1171.12 1.93 0 -81945 1195 1187 1178 1170 1161 1191 1174 422 354 500 770 1 1 82874653 975 20.28 0.44 12 0.28 58.00 2697.00 2185 20240726 -46.18 1016 20241210 15.75 1377 -14.60 20250108 1166 0.86 20250218 2185 -46.18 20240726 1016 15.75 20241210 4.66 N 061250 500 421 억 1595762 N N 0 N 00 N
3 20250218 150600 57 100.00 KOSDAQ 제약 N N N N N 1169 -11 5 -0.93 257019560 219493 83.01 1180 1183 1166 1534 826 1180 1170.97 1.93 0 -81029 1195 1187 1178 1170 1161 1191 1174 422 354 500 770 1 1 82874653 969 20.16 0.43 12 0.26 58.00 2697.00 2185 20240726 -46.50 1016 20241210 15.06 1377 -15.11 20250108 1166 0.26 20250218 2185 -46.50 20240726 1016 15.06 20241210 4.66 N 061250 500 421 억 1595762 N N 0 N 00 N
4 20250218 140600 57 100.00 KOSDAQ 제약 N N N N N 1170 -10 5 -0.85 236654930 202097 76.43 1180 1183 1166 1534 826 1180 1171.00 1.93 0 -81555 1195 1187 1178 1170 1161 1191 1174 422 354 500 770 1 1 82874653 970 20.17 0.43 12 0.24 58.00 2697.00 2185 20240726 -46.45 1016 20241210 15.16 1377 -15.03 20250108 1166 0.34 20250218 2185 -46.45 20240726 1016 15.16 20241210 4.66 N 061250 500 421 억 1595762 N N 0 N 00 N
5 20250218 130559 57 100.00 KOSDAQ 제약 N N N N N 1174 -6 5 -0.51 203894513 174152 65.86 1180 1183 1166 1534 826 1180 1170.78 1.93 0 -80026 1195 1187 1178 1170 1161 1191 1174 422 354 500 770 1 1 82874653 973 20.24 0.44 12 0.21 58.00 2697.00 2185 20240726 -46.27 1016 20241210 15.55 1377 -14.74 20250108 1166 0.69 20250218 2185 -46.27 20240726 1016 15.55 20241210 4.66 N 061250 500 421 억 1595762 N N 0 N 00 N
6 20250218 120600 57 100.00 KOSDAQ 제약 N N N N N 1175 -5 5 -0.42 202268529 172767 65.34 1180 1183 1166 1534 826 1180 1170.76 1.93 0 -79247 1195 1187 1178 1170 1161 1191 1174 422 354 500 770 1 1 82874653 974 20.26 0.44 12 0.21 58.00 2697.00 2185 20240726 -46.22 1016 20241210 15.65 1377 -14.67 20250108 1166 0.77 20250218 2185 -46.22 20240726 1016 15.65 20241210 4.66 N 061250 500 421 억 1595762 N N 0 N 00 N
7 20250218 110559 57 100.00 KOSDAQ 제약 N N N N N 1170 -10 5 -0.85 177099807 151277 57.21 1180 1183 1166 1534 826 1180 1170.70 1.93 0 -75651 1195 1187 1178 1170 1161 1191 1174 422 354 500 770 1 1 82874653 970 20.17 0.43 12 0.18 58.00 2697.00 2185 20240726 -46.45 1016 20241210 15.16 1377 -15.03 20250108 1166 0.34 20250218 2185 -46.45 20240726 1016 15.16 20241210 4.66 N 061250 500 421 억 1595762 N N 0 N 00 N
8 20250218 100559 57 100.00 KOSDAQ 제약 N N N N N 1174 -6 5 -0.51 136358299 116495 44.06 1180 1183 1166 1534 826 1180 1170.51 1.93 0 -57984 1195 1187 1178 1170 1161 1191 1174 422 354 500 770 1 1 82874653 973 20.24 0.44 12 0.14 58.00 2697.00 2185 20240726 -46.27 1016 20241210 15.55 1377 -14.74 20250108 1166 0.69 20250218 2185 -46.27 20240726 1016 15.55 20241210 4.66 N 061250 500 421 억 1595762 N N 0 N 00 N
9 20250218 090600 57 100.00 KOSDAQ 제약 N N N N N 1177 -3 5 -0.25 7670019 6513 2.46 1180 1181 1176 1534 826 1180 1177.65 1.93 0 -1270 1195 1187 1178 1170 1161 1191 1174 422 354 500 770 1 1 82874653 975 20.29 0.44 12 0.01 58.00 2697.00 2185 20240726 -46.13 1016 20241210 15.85 1377 -14.52 20250108 1169 0.68 20250210 2185 -46.13 20240726 1016 15.85 20241210 4.66 N 061250 500 421 억 1595762 N N 0 N 00 N
10 20250217 160559 57 100.00 KOSDAQ 제약 N N N N N 1180 -3 5 -0.25 309174755 263055 161.88 1174 1186 1169 1537 829 1183 1175.32 1.88 0 41153 1209 1196 1185 1172 1161 1202 1178 422 354 500 780 1 1 82874653 978 20.34 0.44 12 0.32 58.00 2697.00 2185 20240726 -46.00 1016 20241210 16.14 1377 -14.31 20250108 1169 0.94 20250217 2185 -46.00 20240726 1016 16.14 20241210 4.65 N 061250 500 421 억 1554610 N N 0 N 00 N
11 20250217 150558 57 100.00 KOSDAQ 제약 N N N N N 1179 -4 5 -0.34 292588537 248987 153.22 1174 1186 1169 1537 829 1183 1175.12 1.88 0 41358 1209 1196 1185 1172 1161 1202 1178 422 354 500 780 1 1 82874653 977 20.33 0.44 12 0.30 58.00 2697.00 2185 20240726 -46.04 1016 20241210 16.04 1377 -14.38 20250108 1169 0.86 20250217 2185 -46.04 20240726 1016 16.04 20241210 4.65 N 061250 500 421 억 1554610 N N 0 N 00 N
12 20250217 140558 57 100.00 KOSDAQ 제약 N N N N N 1176 -7 5 -0.59 269912275 229720 141.37 1174 1186 1169 1537 829 1183 1174.96 1.88 0 43965 1209 1196 1185 1172 1161 1202 1178 422 354 500 780 1 1 82874653 975 20.28 0.44 12 0.28 58.00 2697.00 2185 20240726 -46.18 1016 20241210 15.75 1377 -14.60 20250108 1169 0.60 20250217 2185 -46.18 20240726 1016 15.75 20241210 4.65 N 061250 500 421 억 1554610 N N 0 N 00 N