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
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
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
20250218,131117,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1299,19,2,1.48,139758399,108684,70.59,1280,1309,1272,1664,896,1280,1285.92,3.30,0,61642,1379,1329,1300,1250,1221,1315,1236,102,384,500,840,1,1,20467248,266,-0.94,1.30,12,0.53,-1379.00,1001.00,4300,20240221,-69.79,1240,20250203,4.76,2370,-45.19,20250113,1240,4.76,20250203,4300,-69.79,20240221,1240,4.76,20250203,0.07,N,298060,500,102 억,,675922,N,N,0,N,00,N
20250218,121120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1302,22,2,1.72,137367239,106843,69.40,1280,1309,1272,1664,896,1280,1285.69,3.30,0,61267,1379,1329,1300,1250,1221,1315,1236,102,384,500,840,1,1,20467248,266,-0.94,1.30,12,0.52,-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
20250218,111117,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1300,20,2,1.56,127285688,99080,64.35,1280,1309,1272,1664,896,1280,1284.68,3.30,0,61398,1379,1329,1300,1250,1221,1315,1236,102,384,500,840,1,1,20467248,266,-0.94,1.30,12,0.48,-1379.00,1001.00,4300,20240221,-69.77,1240,20250203,4.84,2370,-45.15,20250113,1240,4.84,20250203,4300,-69.77,20240221,1240,4.84,20250203,0.07,N,298060,500,102 억,,675922,N,N,0,N,00,N
20250218,101117,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1299,19,2,1.48,122116377,95101,61.77,1280,1309,1272,1664,896,1280,1284.07,3.30,0,61791,1379,1329,1300,1250,1221,1315,1236,102,384,500,840,1,1,20467248,266,-0.94,1.30,12,0.46,-1379.00,1001.00,4300,20240221,-69.79,1240,20250203,4.76,2370,-45.19,20250113,1240,4.76,20250203,4300,-69.79,20240221,1240,4.76,20250203,0.07,N,298060,500,102 억,,675922,N,N,0,N,00,N
20250218,091120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1299,19,2,1.48,2436146,1881,1.22,1280,1309,1280,1664,896,1280,1295.13,3.30,0,389,1379,1329,1300,1250,1221,1315,1236,102,384,500,840,1,1,20467248,266,-0.94,1.30,12,0.01,-1379.00,1001.00,4300,20240221,-69.79,1240,20250203,4.76,2370,-45.19,20250113,1240,4.76,20250203,4300,-69.79,20240221,1240,4.76,20250203,0.07,N,298060,500,102 억,,675922,N,N,0,N,00,N
20250217,161117,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1280,-38,5,-2.88,195567656,151681,72.31,1318,1350,1271,1713,923,1318,1289.43,3.24,0,14583,1512,1415,1353,1256,1194,1384,1225,102,395,500,860,1,1,20467248,262,-0.93,1.28,12,0.74,-1379.00,1001.00,4300,20240221,-70.23,1240,20250203,3.23,2370,-45.99,20250113,1240,3.23,20250203,4300,-70.23,20240221,1240,3.23,20250203,0.08,N,298060,500,102 억,,662911,N,N,0,N,00,N
20250217,151115,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1282,-36,5,-2.73,176110765,136486,65.06,1318,1350,1271,1713,923,1318,1290.32,3.24,0,21492,1512,1415,1353,1256,1194,1384,1225,102,395,500,860,1,1,20467248,262,-0.93,1.28,12,0.67,-1379.00,1001.00,4300,20240221,-70.19,1240,20250203,3.39,2370,-45.91,20250113,1240,3.39,20250203,4300,-70.19,20240221,1240,3.39,20250203,0.08,N,298060,500,102 억,,662911,N,N,0,N,00,N
20250217,141113,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1285,-33,5,-2.50,149847516,115996,55.30,1318,1350,1271,1713,923,1318,1291.83,3.24,0,21912,1512,1415,1353,1256,1194,1384,1225,102,395,500,860,1,1,20467248,263,-0.93,1.28,12,0.57,-1379.00,1001.00,4300,20240221,-70.12,1240,20250203,3.63,2370,-45.78,20250113,1240,3.63,20250203,4300,-70.12,20240221,1240,3.63,20250203,0.08,N,298060,500,102 억,,662911,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 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
3 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
4 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
5 20250218 131117 57 100.00 KOSDAQ 제약 N N N N N 1299 19 2 1.48 139758399 108684 70.59 1280 1309 1272 1664 896 1280 1285.92 3.30 0 61642 1379 1329 1300 1250 1221 1315 1236 102 384 500 840 1 1 20467248 266 -0.94 1.30 12 0.53 -1379.00 1001.00 4300 20240221 -69.79 1240 20250203 4.76 2370 -45.19 20250113 1240 4.76 20250203 4300 -69.79 20240221 1240 4.76 20250203 0.07 N 298060 500 102 억 675922 N N 0 N 00 N
6 20250218 121120 57 100.00 KOSDAQ 제약 N N N N N 1302 22 2 1.72 137367239 106843 69.40 1280 1309 1272 1664 896 1280 1285.69 3.30 0 61267 1379 1329 1300 1250 1221 1315 1236 102 384 500 840 1 1 20467248 266 -0.94 1.30 12 0.52 -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
7 20250218 111117 57 100.00 KOSDAQ 제약 N N N N N 1300 20 2 1.56 127285688 99080 64.35 1280 1309 1272 1664 896 1280 1284.68 3.30 0 61398 1379 1329 1300 1250 1221 1315 1236 102 384 500 840 1 1 20467248 266 -0.94 1.30 12 0.48 -1379.00 1001.00 4300 20240221 -69.77 1240 20250203 4.84 2370 -45.15 20250113 1240 4.84 20250203 4300 -69.77 20240221 1240 4.84 20250203 0.07 N 298060 500 102 억 675922 N N 0 N 00 N
8 20250218 101117 57 100.00 KOSDAQ 제약 N N N N N 1299 19 2 1.48 122116377 95101 61.77 1280 1309 1272 1664 896 1280 1284.07 3.30 0 61791 1379 1329 1300 1250 1221 1315 1236 102 384 500 840 1 1 20467248 266 -0.94 1.30 12 0.46 -1379.00 1001.00 4300 20240221 -69.79 1240 20250203 4.76 2370 -45.19 20250113 1240 4.76 20250203 4300 -69.79 20240221 1240 4.76 20250203 0.07 N 298060 500 102 억 675922 N N 0 N 00 N
9 20250218 091120 57 100.00 KOSDAQ 제약 N N N N N 1299 19 2 1.48 2436146 1881 1.22 1280 1309 1280 1664 896 1280 1295.13 3.30 0 389 1379 1329 1300 1250 1221 1315 1236 102 384 500 840 1 1 20467248 266 -0.94 1.30 12 0.01 -1379.00 1001.00 4300 20240221 -69.79 1240 20250203 4.76 2370 -45.19 20250113 1240 4.76 20250203 4300 -69.79 20240221 1240 4.76 20250203 0.07 N 298060 500 102 억 675922 N N 0 N 00 N
10 20250217 161117 57 100.00 KOSDAQ 제약 N N N N N 1280 -38 5 -2.88 195567656 151681 72.31 1318 1350 1271 1713 923 1318 1289.43 3.24 0 14583 1512 1415 1353 1256 1194 1384 1225 102 395 500 860 1 1 20467248 262 -0.93 1.28 12 0.74 -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 0.08 N 298060 500 102 억 662911 N N 0 N 00 N
11 20250217 151115 57 100.00 KOSDAQ 제약 N N N N N 1282 -36 5 -2.73 176110765 136486 65.06 1318 1350 1271 1713 923 1318 1290.32 3.24 0 21492 1512 1415 1353 1256 1194 1384 1225 102 395 500 860 1 1 20467248 262 -0.93 1.28 12 0.67 -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 0.08 N 298060 500 102 억 662911 N N 0 N 00 N
12 20250217 141113 57 100.00 KOSDAQ 제약 N N N N N 1285 -33 5 -2.50 149847516 115996 55.30 1318 1350 1271 1713 923 1318 1291.83 3.24 0 21912 1512 1415 1353 1256 1194 1384 1225 102 395 500 860 1 1 20467248 263 -0.93 1.28 12 0.57 -1379.00 1001.00 4300 20240221 -70.12 1240 20250203 3.63 2370 -45.78 20250113 1240 3.63 20250203 4300 -70.12 20240221 1240 3.63 20250203 0.08 N 298060 500 102 억 662911 N N 0 N 00 N