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
288330/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
20250218,161104,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4430,-30,5,-0.67,2530620445,570633,41.20,4435,4565,4350,5790,3125,4460,4434.73,1.18,0,-55832,4920,4690,4345,4115,3770,4805,4230,252,1330,500,2760,5,1,50411730,2233,-4.02,9.21,12,1.13,-1102.00,481.00,6100,20241017,-27.38,1451,20240524,205.31,5670,-21.87,20250212,3550,24.79,20250102,6600,-32.88,20240405,1757,152.13,20240703,0.84,N,288330,500,252 억,,595923,N,N,353,N,00,N
20250218,151106,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4410,-50,5,-1.12,2455255375,553590,39.97,4435,4565,4350,5790,3125,4460,4435.11,1.18,0,-52967,4920,4690,4345,4115,3770,4805,4230,252,1330,500,2760,5,1,50411730,2223,-4.00,9.17,12,1.10,-1102.00,481.00,6100,20241017,-27.70,1451,20240524,203.93,5670,-22.22,20250212,3550,24.23,20250102,6600,-33.18,20240405,1757,151.00,20240703,0.84,N,288330,500,252 억,,595923,N,N,353,N,00,N
20250218,141107,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4430,-30,5,-0.67,2117350390,476750,34.42,4435,4565,4350,5790,3125,4460,4441.18,1.18,0,-62796,4920,4690,4345,4115,3770,4805,4230,252,1330,500,2760,5,1,50411730,2233,-4.02,9.21,12,0.95,-1102.00,481.00,6100,20241017,-27.38,1451,20240524,205.31,5670,-21.87,20250212,3550,24.79,20250102,6600,-32.88,20240405,1757,152.13,20240703,0.84,N,288330,500,252 억,,595923,N,N,353,N,00,N
20250218,131104,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4420,-40,5,-0.90,1867910615,420379,30.35,4435,4565,4350,5790,3125,4460,4443.36,1.18,0,-38394,4920,4690,4345,4115,3770,4805,4230,252,1330,500,2760,5,1,50411730,2228,-4.01,9.19,12,0.83,-1102.00,481.00,6100,20241017,-27.54,1451,20240524,204.62,5670,-22.05,20250212,3550,24.51,20250102,6600,-33.03,20240405,1757,151.57,20240703,0.84,N,288330,500,252 억,,595923,N,N,353,N,00,N
20250218,121106,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4455,-5,5,-0.11,1697531080,381964,27.58,4435,4565,4350,5790,3125,4460,4444.18,1.18,0,-30407,4920,4690,4345,4115,3770,4805,4230,252,1330,500,2760,5,1,50411730,2246,-4.04,9.26,12,0.76,-1102.00,481.00,6100,20241017,-26.97,1451,20240524,207.03,5670,-21.43,20250212,3550,25.49,20250102,6600,-32.50,20240405,1757,153.56,20240703,0.84,N,288330,500,252 억,,595923,N,N,353,N,00,N
20250218,111103,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4440,-20,5,-0.45,1487824825,334964,24.18,4435,4565,4350,5790,3125,4460,4441.69,1.18,0,-29166,4920,4690,4345,4115,3770,4805,4230,252,1330,500,2760,5,1,50411730,2238,-4.03,9.23,12,0.66,-1102.00,481.00,6100,20241017,-27.21,1451,20240524,206.00,5670,-21.69,20250212,3550,25.07,20250102,6600,-32.73,20240405,1757,152.70,20240703,0.84,N,288330,500,252 억,,595923,N,N,353,N,00,N
20250218,101104,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4450,-10,5,-0.22,1127532915,253382,18.29,4435,4565,4350,5790,3125,4460,4449.89,1.18,0,-13539,4920,4690,4345,4115,3770,4805,4230,252,1330,500,2760,5,1,50411730,2243,-4.04,9.25,12,0.50,-1102.00,481.00,6100,20241017,-27.05,1451,20240524,206.69,5670,-21.52,20250212,3550,25.35,20250102,6600,-32.58,20240405,1757,153.27,20240703,0.84,N,288330,500,252 억,,595923,N,N,353,N,00,N
20250218,091107,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4450,-10,5,-0.22,381551895,86117,6.22,4435,4525,4350,5790,3125,4460,4430.28,1.18,0,9753,4920,4690,4345,4115,3770,4805,4230,252,1330,500,2760,5,1,50411730,2243,-4.04,9.25,12,0.17,-1102.00,481.00,6100,20241017,-27.05,1451,20240524,206.69,5670,-21.52,20250212,3550,25.35,20250102,6600,-32.58,20240405,1757,153.27,20240703,0.84,N,288330,500,252 억,,595923,N,N,353,N,00,N
20250217,161104,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4460,105,2,2.41,6065868195,1379663,27.25,4250,4575,4000,5660,3050,4355,4396.49,1.40,0,-75321,5948,5151,4733,3936,3518,4942,3727,252,1305,500,2700,5,1,50411730,2248,-4.05,9.27,12,2.74,-1102.00,481.00,6100,20241017,-26.89,1451,20240524,207.37,5670,-21.34,20250212,3550,25.63,20250102,6600,-32.42,20240405,1757,153.84,20240703,0.80,N,288330,500,252 억,,707450,N,N,353,N,00,N
20250217,151102,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4510,155,2,3.56,5907470540,1344268,26.55,4250,4575,4000,5660,3050,4355,4394.57,1.40,0,-80091,5948,5151,4733,3936,3518,4942,3727,252,1305,500,2700,5,1,50411730,2274,-4.09,9.38,12,2.67,-1102.00,481.00,6100,20241017,-26.07,1451,20240524,210.82,5670,-20.46,20250212,3550,27.04,20250102,6600,-31.67,20240405,1757,156.69,20240703,0.80,N,288330,500,252 억,,707450,N,N,0,N,00,N
20250217,141100,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4430,75,2,1.72,5492172730,1251485,24.72,4250,4575,4000,5660,3050,4355,4388.53,1.40,0,-87309,5948,5151,4733,3936,3518,4942,3727,252,1305,500,2700,5,1,50411730,2233,-4.02,9.21,12,2.48,-1102.00,481.00,6100,20241017,-27.38,1451,20240524,205.31,5670,-21.87,20250212,3550,24.79,20250102,6600,-32.88,20240405,1757,152.13,20240703,0.80,N,288330,500,252 억,,707450,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 161104 57 100.00 KOSDAQ 제약 N N N N N 4430 -30 5 -0.67 2530620445 570633 41.20 4435 4565 4350 5790 3125 4460 4434.73 1.18 0 -55832 4920 4690 4345 4115 3770 4805 4230 252 1330 500 2760 5 1 50411730 2233 -4.02 9.21 12 1.13 -1102.00 481.00 6100 20241017 -27.38 1451 20240524 205.31 5670 -21.87 20250212 3550 24.79 20250102 6600 -32.88 20240405 1757 152.13 20240703 0.84 N 288330 500 252 억 595923 N N 353 N 00 N
3 20250218 151106 57 100.00 KOSDAQ 제약 N N N N N 4410 -50 5 -1.12 2455255375 553590 39.97 4435 4565 4350 5790 3125 4460 4435.11 1.18 0 -52967 4920 4690 4345 4115 3770 4805 4230 252 1330 500 2760 5 1 50411730 2223 -4.00 9.17 12 1.10 -1102.00 481.00 6100 20241017 -27.70 1451 20240524 203.93 5670 -22.22 20250212 3550 24.23 20250102 6600 -33.18 20240405 1757 151.00 20240703 0.84 N 288330 500 252 억 595923 N N 353 N 00 N
4 20250218 141107 57 100.00 KOSDAQ 제약 N N N N N 4430 -30 5 -0.67 2117350390 476750 34.42 4435 4565 4350 5790 3125 4460 4441.18 1.18 0 -62796 4920 4690 4345 4115 3770 4805 4230 252 1330 500 2760 5 1 50411730 2233 -4.02 9.21 12 0.95 -1102.00 481.00 6100 20241017 -27.38 1451 20240524 205.31 5670 -21.87 20250212 3550 24.79 20250102 6600 -32.88 20240405 1757 152.13 20240703 0.84 N 288330 500 252 억 595923 N N 353 N 00 N
5 20250218 131104 57 100.00 KOSDAQ 제약 N N N N N 4420 -40 5 -0.90 1867910615 420379 30.35 4435 4565 4350 5790 3125 4460 4443.36 1.18 0 -38394 4920 4690 4345 4115 3770 4805 4230 252 1330 500 2760 5 1 50411730 2228 -4.01 9.19 12 0.83 -1102.00 481.00 6100 20241017 -27.54 1451 20240524 204.62 5670 -22.05 20250212 3550 24.51 20250102 6600 -33.03 20240405 1757 151.57 20240703 0.84 N 288330 500 252 억 595923 N N 353 N 00 N
6 20250218 121106 57 100.00 KOSDAQ 제약 N N N N N 4455 -5 5 -0.11 1697531080 381964 27.58 4435 4565 4350 5790 3125 4460 4444.18 1.18 0 -30407 4920 4690 4345 4115 3770 4805 4230 252 1330 500 2760 5 1 50411730 2246 -4.04 9.26 12 0.76 -1102.00 481.00 6100 20241017 -26.97 1451 20240524 207.03 5670 -21.43 20250212 3550 25.49 20250102 6600 -32.50 20240405 1757 153.56 20240703 0.84 N 288330 500 252 억 595923 N N 353 N 00 N
7 20250218 111103 57 100.00 KOSDAQ 제약 N N N N N 4440 -20 5 -0.45 1487824825 334964 24.18 4435 4565 4350 5790 3125 4460 4441.69 1.18 0 -29166 4920 4690 4345 4115 3770 4805 4230 252 1330 500 2760 5 1 50411730 2238 -4.03 9.23 12 0.66 -1102.00 481.00 6100 20241017 -27.21 1451 20240524 206.00 5670 -21.69 20250212 3550 25.07 20250102 6600 -32.73 20240405 1757 152.70 20240703 0.84 N 288330 500 252 억 595923 N N 353 N 00 N
8 20250218 101104 57 100.00 KOSDAQ 제약 N N N N N 4450 -10 5 -0.22 1127532915 253382 18.29 4435 4565 4350 5790 3125 4460 4449.89 1.18 0 -13539 4920 4690 4345 4115 3770 4805 4230 252 1330 500 2760 5 1 50411730 2243 -4.04 9.25 12 0.50 -1102.00 481.00 6100 20241017 -27.05 1451 20240524 206.69 5670 -21.52 20250212 3550 25.35 20250102 6600 -32.58 20240405 1757 153.27 20240703 0.84 N 288330 500 252 억 595923 N N 353 N 00 N
9 20250218 091107 57 100.00 KOSDAQ 제약 N N N N N 4450 -10 5 -0.22 381551895 86117 6.22 4435 4525 4350 5790 3125 4460 4430.28 1.18 0 9753 4920 4690 4345 4115 3770 4805 4230 252 1330 500 2760 5 1 50411730 2243 -4.04 9.25 12 0.17 -1102.00 481.00 6100 20241017 -27.05 1451 20240524 206.69 5670 -21.52 20250212 3550 25.35 20250102 6600 -32.58 20240405 1757 153.27 20240703 0.84 N 288330 500 252 억 595923 N N 353 N 00 N
10 20250217 161104 57 100.00 KOSDAQ 제약 N N N N N 4460 105 2 2.41 6065868195 1379663 27.25 4250 4575 4000 5660 3050 4355 4396.49 1.40 0 -75321 5948 5151 4733 3936 3518 4942 3727 252 1305 500 2700 5 1 50411730 2248 -4.05 9.27 12 2.74 -1102.00 481.00 6100 20241017 -26.89 1451 20240524 207.37 5670 -21.34 20250212 3550 25.63 20250102 6600 -32.42 20240405 1757 153.84 20240703 0.80 N 288330 500 252 억 707450 N N 353 N 00 N
11 20250217 151102 57 100.00 KOSDAQ 제약 N N N N N 4510 155 2 3.56 5907470540 1344268 26.55 4250 4575 4000 5660 3050 4355 4394.57 1.40 0 -80091 5948 5151 4733 3936 3518 4942 3727 252 1305 500 2700 5 1 50411730 2274 -4.09 9.38 12 2.67 -1102.00 481.00 6100 20241017 -26.07 1451 20240524 210.82 5670 -20.46 20250212 3550 27.04 20250102 6600 -31.67 20240405 1757 156.69 20240703 0.80 N 288330 500 252 억 707450 N N 0 N 00 N
12 20250217 141100 57 100.00 KOSDAQ 제약 N N N N N 4430 75 2 1.72 5492172730 1251485 24.72 4250 4575 4000 5660 3050 4355 4388.53 1.40 0 -87309 5948 5151 4733 3936 3518 4942 3727 252 1305 500 2700 5 1 50411730 2233 -4.02 9.21 12 2.48 -1102.00 481.00 6100 20241017 -27.38 1451 20240524 205.31 5670 -21.87 20250212 3550 24.79 20250102 6600 -32.88 20240405 1757 152.13 20240703 0.80 N 288330 500 252 억 707450 N N 0 N 00 N