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
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
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
20250218,131039,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3475,5,2,0.14,40410620,11692,52.64,3445,3480,3435,4510,2430,3470,3456.26,1.16,0,208,3536,3502,3456,3422,3376,3520,3440,77,1040,500,2220,5,1,15327021,533,17.38,0.58,12,0.08,200.00,6013.00,6090,20240812,-42.94,3070,20241209,13.19,3800,-8.55,20250116,3400,2.21,20250203,6090,-42.94,20240812,3070,13.19,20241209,1.41,N,260660,500,76 억,,177831,N,N,0,N,00,N
20250218,121042,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3480,10,2,0.29,33002820,9559,43.04,3445,3480,3435,4510,2430,3470,3452.54,1.16,0,196,3536,3502,3456,3422,3376,3520,3440,77,1040,500,2220,5,1,15327021,533,17.40,0.58,12,0.06,200.00,6013.00,6090,20240812,-42.86,3070,20241209,13.36,3800,-8.42,20250116,3400,2.35,20250203,6090,-42.86,20240812,3070,13.36,20241209,1.41,N,260660,500,76 억,,177831,N,N,0,N,00,N
20250218,111039,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3470,0,3,0.00,28288020,8201,36.92,3445,3475,3435,4510,2430,3470,3449.34,1.16,0,582,3536,3502,3456,3422,3376,3520,3440,77,1040,500,2220,5,1,15327021,532,17.35,0.58,12,0.05,200.00,6013.00,6090,20240812,-43.02,3070,20241209,13.03,3800,-8.68,20250116,3400,2.06,20250203,6090,-43.02,20240812,3070,13.03,20241209,1.41,N,260660,500,76 억,,177831,N,N,0,N,00,N
20250218,101039,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3465,-5,5,-0.14,15451605,4472,20.13,3445,3475,3445,4510,2430,3470,3455.19,1.16,0,29,3536,3502,3456,3422,3376,3520,3440,77,1040,500,2220,5,1,15327021,531,17.32,0.58,12,0.03,200.00,6013.00,6090,20240812,-43.10,3070,20241209,12.87,3800,-8.82,20250116,3400,1.91,20250203,6090,-43.10,20240812,3070,12.87,20241209,1.41,N,260660,500,76 억,,177831,N,N,0,N,00,N
20250218,091042,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3470,0,3,0.00,1219580,354,1.59,3445,3470,3445,4510,2430,3470,3445.14,1.16,0,29,3536,3502,3456,3422,3376,3520,3440,77,1040,500,2220,5,1,15327021,532,17.35,0.58,12,0.00,200.00,6013.00,6090,20240812,-43.02,3070,20241209,13.03,3800,-8.68,20250116,3400,2.06,20250203,6090,-43.02,20240812,3070,13.03,20241209,1.41,N,260660,500,76 억,,177831,N,N,0,N,00,N
20250217,161039,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3470,50,2,1.46,75940580,22031,116.75,3420,3490,3410,4445,2395,3420,3446.99,1.15,0,2100,3526,3472,3441,3387,3356,3500,3415,77,1025,500,2180,5,1,15327021,532,17.35,0.58,12,0.14,200.00,6013.00,6090,20240812,-43.02,3070,20241209,13.03,3800,-8.68,20250116,3400,2.06,20250203,6090,-43.02,20240812,3070,13.03,20241209,1.40,N,260660,500,76 억,,175731,N,N,0,N,00,N
20250217,151037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3485,65,2,1.90,67316935,19546,103.58,3420,3490,3410,4445,2395,3420,3444.03,1.15,0,2092,3526,3472,3441,3387,3356,3500,3415,77,1025,500,2180,5,1,15327021,534,17.43,0.58,12,0.13,200.00,6013.00,6090,20240812,-42.78,3070,20241209,13.52,3800,-8.29,20250116,3400,2.50,20250203,6090,-42.78,20240812,3070,13.52,20241209,1.40,N,260660,500,76 억,,175731,N,N,0,N,00,N
20250217,141035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3460,40,2,1.17,46394360,13518,71.63,3420,3460,3410,4445,2395,3420,3432.04,1.15,0,1728,3526,3472,3441,3387,3356,3500,3415,77,1025,500,2180,5,1,15327021,530,17.30,0.58,12,0.09,200.00,6013.00,6090,20240812,-43.19,3070,20241209,12.70,3800,-8.95,20250116,3400,1.76,20250203,6090,-43.19,20240812,3070,12.70,20241209,1.40,N,260660,500,76 억,,175731,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 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
3 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
4 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
5 20250218 131039 57 100.00 KOSDAQ 제약 N N N N N 3475 5 2 0.14 40410620 11692 52.64 3445 3480 3435 4510 2430 3470 3456.26 1.16 0 208 3536 3502 3456 3422 3376 3520 3440 77 1040 500 2220 5 1 15327021 533 17.38 0.58 12 0.08 200.00 6013.00 6090 20240812 -42.94 3070 20241209 13.19 3800 -8.55 20250116 3400 2.21 20250203 6090 -42.94 20240812 3070 13.19 20241209 1.41 N 260660 500 76 억 177831 N N 0 N 00 N
6 20250218 121042 57 100.00 KOSDAQ 제약 N N N N N 3480 10 2 0.29 33002820 9559 43.04 3445 3480 3435 4510 2430 3470 3452.54 1.16 0 196 3536 3502 3456 3422 3376 3520 3440 77 1040 500 2220 5 1 15327021 533 17.40 0.58 12 0.06 200.00 6013.00 6090 20240812 -42.86 3070 20241209 13.36 3800 -8.42 20250116 3400 2.35 20250203 6090 -42.86 20240812 3070 13.36 20241209 1.41 N 260660 500 76 억 177831 N N 0 N 00 N
7 20250218 111039 57 100.00 KOSDAQ 제약 N N N N N 3470 0 3 0.00 28288020 8201 36.92 3445 3475 3435 4510 2430 3470 3449.34 1.16 0 582 3536 3502 3456 3422 3376 3520 3440 77 1040 500 2220 5 1 15327021 532 17.35 0.58 12 0.05 200.00 6013.00 6090 20240812 -43.02 3070 20241209 13.03 3800 -8.68 20250116 3400 2.06 20250203 6090 -43.02 20240812 3070 13.03 20241209 1.41 N 260660 500 76 억 177831 N N 0 N 00 N
8 20250218 101039 57 100.00 KOSDAQ 제약 N N N N N 3465 -5 5 -0.14 15451605 4472 20.13 3445 3475 3445 4510 2430 3470 3455.19 1.16 0 29 3536 3502 3456 3422 3376 3520 3440 77 1040 500 2220 5 1 15327021 531 17.32 0.58 12 0.03 200.00 6013.00 6090 20240812 -43.10 3070 20241209 12.87 3800 -8.82 20250116 3400 1.91 20250203 6090 -43.10 20240812 3070 12.87 20241209 1.41 N 260660 500 76 억 177831 N N 0 N 00 N
9 20250218 091042 57 100.00 KOSDAQ 제약 N N N N N 3470 0 3 0.00 1219580 354 1.59 3445 3470 3445 4510 2430 3470 3445.14 1.16 0 29 3536 3502 3456 3422 3376 3520 3440 77 1040 500 2220 5 1 15327021 532 17.35 0.58 12 0.00 200.00 6013.00 6090 20240812 -43.02 3070 20241209 13.03 3800 -8.68 20250116 3400 2.06 20250203 6090 -43.02 20240812 3070 13.03 20241209 1.41 N 260660 500 76 억 177831 N N 0 N 00 N
10 20250217 161039 57 100.00 KOSDAQ 제약 N N N N N 3470 50 2 1.46 75940580 22031 116.75 3420 3490 3410 4445 2395 3420 3446.99 1.15 0 2100 3526 3472 3441 3387 3356 3500 3415 77 1025 500 2180 5 1 15327021 532 17.35 0.58 12 0.14 200.00 6013.00 6090 20240812 -43.02 3070 20241209 13.03 3800 -8.68 20250116 3400 2.06 20250203 6090 -43.02 20240812 3070 13.03 20241209 1.40 N 260660 500 76 억 175731 N N 0 N 00 N
11 20250217 151037 57 100.00 KOSDAQ 제약 N N N N N 3485 65 2 1.90 67316935 19546 103.58 3420 3490 3410 4445 2395 3420 3444.03 1.15 0 2092 3526 3472 3441 3387 3356 3500 3415 77 1025 500 2180 5 1 15327021 534 17.43 0.58 12 0.13 200.00 6013.00 6090 20240812 -42.78 3070 20241209 13.52 3800 -8.29 20250116 3400 2.50 20250203 6090 -42.78 20240812 3070 13.52 20241209 1.40 N 260660 500 76 억 175731 N N 0 N 00 N
12 20250217 141035 57 100.00 KOSDAQ 제약 N N N N N 3460 40 2 1.17 46394360 13518 71.63 3420 3460 3410 4445 2395 3420 3432.04 1.15 0 1728 3526 3472 3441 3387 3356 3500 3415 77 1025 500 2180 5 1 15327021 530 17.30 0.58 12 0.09 200.00 6013.00 6090 20240812 -43.19 3070 20241209 12.70 3800 -8.95 20250116 3400 1.76 20250203 6090 -43.19 20240812 3070 12.70 20241209 1.40 N 260660 500 76 억 175731 N N 0 N 00 N