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
304840/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
20250218,161123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2785,25,2,0.91,230782705,83764,128.25,2760,2805,2730,3585,1935,2760,2755.15,0.63,0,4488,2853,2806,2763,2716,2673,2830,2740,106,825,500,1760,5,1,21228311,591,-2.99,3.16,12,0.39,-930.00,881.00,6090,20241030,-54.27,2590,20240513,7.53,3270,-14.83,20250108,2650,5.09,20250203,6090,-54.27,20241030,2590,7.53,20240513,0.00,N,304840,500,106 억,,134046,N,N,0,N,00,N
20250218,151125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2785,25,2,0.91,226793810,82331,126.06,2760,2805,2730,3585,1935,2760,2754.66,0.63,0,3748,2853,2806,2763,2716,2673,2830,2740,106,825,500,1760,5,1,21228311,591,-2.99,3.16,12,0.39,-930.00,881.00,6090,20241030,-54.27,2590,20240513,7.53,3270,-14.83,20250108,2650,5.09,20250203,6090,-54.27,20241030,2590,7.53,20240513,0.00,N,304840,500,106 억,,134046,N,N,0,N,00,N
20250218,141127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2785,25,2,0.91,213048925,77374,118.47,2760,2805,2730,3585,1935,2760,2753.50,0.63,0,201,2853,2806,2763,2716,2673,2830,2740,106,825,500,1760,5,1,21228311,591,-2.99,3.16,12,0.36,-930.00,881.00,6090,20241030,-54.27,2590,20240513,7.53,3270,-14.83,20250108,2650,5.09,20250203,6090,-54.27,20241030,2590,7.53,20240513,0.00,N,304840,500,106 억,,134046,N,N,0,N,00,N
20250218,131124,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2785,25,2,0.91,201154905,73100,111.93,2760,2805,2730,3585,1935,2760,2751.78,0.63,0,-1473,2853,2806,2763,2716,2673,2830,2740,106,825,500,1760,5,1,21228311,591,-2.99,3.16,12,0.34,-930.00,881.00,6090,20241030,-54.27,2590,20240513,7.53,3270,-14.83,20250108,2650,5.09,20250203,6090,-54.27,20241030,2590,7.53,20240513,0.00,N,304840,500,106 억,,134046,N,N,0,N,00,N
20250218,121126,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2745,-15,5,-0.54,162374870,59091,90.48,2760,2805,2730,3585,1935,2760,2747.88,0.63,0,-9351,2853,2806,2763,2716,2673,2830,2740,106,825,500,1760,5,1,21228311,583,-2.95,3.12,12,0.28,-930.00,881.00,6090,20241030,-54.93,2590,20240513,5.98,3270,-16.06,20250108,2650,3.58,20250203,6090,-54.93,20241030,2590,5.98,20240513,0.00,N,304840,500,106 억,,134046,N,N,0,N,00,N
20250218,111123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2735,-25,5,-0.91,122156090,44411,68.00,2760,2805,2735,3585,1935,2760,2750.58,0.63,0,-11037,2853,2806,2763,2716,2673,2830,2740,106,825,500,1760,5,1,21228311,581,-2.94,3.10,12,0.21,-930.00,881.00,6090,20241030,-55.09,2590,20240513,5.60,3270,-16.36,20250108,2650,3.21,20250203,6090,-55.09,20241030,2590,5.60,20240513,0.00,N,304840,500,106 억,,134046,N,N,0,N,00,N
20250218,101123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2760,0,3,0.00,93919200,34125,52.25,2760,2805,2735,3585,1935,2760,2752.21,0.63,0,-3170,2853,2806,2763,2716,2673,2830,2740,106,825,500,1760,5,1,21228311,586,-2.97,3.13,12,0.16,-930.00,881.00,6090,20241030,-54.68,2590,20240513,6.56,3270,-15.60,20250108,2650,4.15,20250203,6090,-54.68,20241030,2590,6.56,20240513,0.00,N,304840,500,106 억,,134046,N,N,0,N,00,N
20250218,091127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2775,15,2,0.54,36125800,13109,20.07,2760,2805,2740,3585,1935,2760,2755.80,0.63,0,6207,2853,2806,2763,2716,2673,2830,2740,106,825,500,1760,5,1,21228311,589,-2.98,3.15,12,0.06,-930.00,881.00,6090,20241030,-54.43,2590,20240513,7.14,3270,-15.14,20250108,2650,4.72,20250203,6090,-54.43,20241030,2590,7.14,20240513,0.00,N,304840,500,106 억,,134046,N,N,0,N,00,N
20250217,161123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2760,-5,5,-0.18,174465295,63110,51.98,2740,2810,2720,3590,1940,2765,2764.48,0.56,0,14598,3035,2900,2790,2655,2545,2967,2722,106,825,500,1760,5,1,21228311,586,-2.97,3.13,12,0.30,-930.00,881.00,6090,20241030,-54.68,2590,20240513,6.56,3270,-15.60,20250108,2650,4.15,20250203,6090,-54.68,20241030,2590,6.56,20240513,0.00,N,304840,500,106 억,,119227,N,N,0,N,00,N
20250217,151122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2760,-5,5,-0.18,162171360,58663,48.32,2740,2810,2720,3590,1940,2765,2764.46,0.56,0,14149,3035,2900,2790,2655,2545,2967,2722,106,825,500,1760,5,1,21228311,586,-2.97,3.13,12,0.28,-930.00,881.00,6090,20241030,-54.68,2590,20240513,6.56,3270,-15.60,20250108,2650,4.15,20250203,6090,-54.68,20241030,2590,6.56,20240513,0.00,N,304840,500,106 억,,119227,N,N,0,N,00,N
20250217,141120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2780,15,2,0.54,146811845,53122,43.76,2740,2810,2720,3590,1940,2765,2763.67,0.56,0,12605,3035,2900,2790,2655,2545,2967,2722,106,825,500,1760,5,1,21228311,590,-2.99,3.16,12,0.25,-930.00,881.00,6090,20241030,-54.35,2590,20240513,7.34,3270,-14.98,20250108,2650,4.91,20250203,6090,-54.35,20241030,2590,7.34,20240513,0.00,N,304840,500,106 억,,119227,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 161123 57 100.00 KOSDAQ 제약 N N N N N 2785 25 2 0.91 230782705 83764 128.25 2760 2805 2730 3585 1935 2760 2755.15 0.63 0 4488 2853 2806 2763 2716 2673 2830 2740 106 825 500 1760 5 1 21228311 591 -2.99 3.16 12 0.39 -930.00 881.00 6090 20241030 -54.27 2590 20240513 7.53 3270 -14.83 20250108 2650 5.09 20250203 6090 -54.27 20241030 2590 7.53 20240513 0.00 N 304840 500 106 억 134046 N N 0 N 00 N
3 20250218 151125 57 100.00 KOSDAQ 제약 N N N N N 2785 25 2 0.91 226793810 82331 126.06 2760 2805 2730 3585 1935 2760 2754.66 0.63 0 3748 2853 2806 2763 2716 2673 2830 2740 106 825 500 1760 5 1 21228311 591 -2.99 3.16 12 0.39 -930.00 881.00 6090 20241030 -54.27 2590 20240513 7.53 3270 -14.83 20250108 2650 5.09 20250203 6090 -54.27 20241030 2590 7.53 20240513 0.00 N 304840 500 106 억 134046 N N 0 N 00 N
4 20250218 141127 57 100.00 KOSDAQ 제약 N N N N N 2785 25 2 0.91 213048925 77374 118.47 2760 2805 2730 3585 1935 2760 2753.50 0.63 0 201 2853 2806 2763 2716 2673 2830 2740 106 825 500 1760 5 1 21228311 591 -2.99 3.16 12 0.36 -930.00 881.00 6090 20241030 -54.27 2590 20240513 7.53 3270 -14.83 20250108 2650 5.09 20250203 6090 -54.27 20241030 2590 7.53 20240513 0.00 N 304840 500 106 억 134046 N N 0 N 00 N
5 20250218 131124 57 100.00 KOSDAQ 제약 N N N N N 2785 25 2 0.91 201154905 73100 111.93 2760 2805 2730 3585 1935 2760 2751.78 0.63 0 -1473 2853 2806 2763 2716 2673 2830 2740 106 825 500 1760 5 1 21228311 591 -2.99 3.16 12 0.34 -930.00 881.00 6090 20241030 -54.27 2590 20240513 7.53 3270 -14.83 20250108 2650 5.09 20250203 6090 -54.27 20241030 2590 7.53 20240513 0.00 N 304840 500 106 억 134046 N N 0 N 00 N
6 20250218 121126 57 100.00 KOSDAQ 제약 N N N N N 2745 -15 5 -0.54 162374870 59091 90.48 2760 2805 2730 3585 1935 2760 2747.88 0.63 0 -9351 2853 2806 2763 2716 2673 2830 2740 106 825 500 1760 5 1 21228311 583 -2.95 3.12 12 0.28 -930.00 881.00 6090 20241030 -54.93 2590 20240513 5.98 3270 -16.06 20250108 2650 3.58 20250203 6090 -54.93 20241030 2590 5.98 20240513 0.00 N 304840 500 106 억 134046 N N 0 N 00 N
7 20250218 111123 57 100.00 KOSDAQ 제약 N N N N N 2735 -25 5 -0.91 122156090 44411 68.00 2760 2805 2735 3585 1935 2760 2750.58 0.63 0 -11037 2853 2806 2763 2716 2673 2830 2740 106 825 500 1760 5 1 21228311 581 -2.94 3.10 12 0.21 -930.00 881.00 6090 20241030 -55.09 2590 20240513 5.60 3270 -16.36 20250108 2650 3.21 20250203 6090 -55.09 20241030 2590 5.60 20240513 0.00 N 304840 500 106 억 134046 N N 0 N 00 N
8 20250218 101123 57 100.00 KOSDAQ 제약 N N N N N 2760 0 3 0.00 93919200 34125 52.25 2760 2805 2735 3585 1935 2760 2752.21 0.63 0 -3170 2853 2806 2763 2716 2673 2830 2740 106 825 500 1760 5 1 21228311 586 -2.97 3.13 12 0.16 -930.00 881.00 6090 20241030 -54.68 2590 20240513 6.56 3270 -15.60 20250108 2650 4.15 20250203 6090 -54.68 20241030 2590 6.56 20240513 0.00 N 304840 500 106 억 134046 N N 0 N 00 N
9 20250218 091127 57 100.00 KOSDAQ 제약 N N N N N 2775 15 2 0.54 36125800 13109 20.07 2760 2805 2740 3585 1935 2760 2755.80 0.63 0 6207 2853 2806 2763 2716 2673 2830 2740 106 825 500 1760 5 1 21228311 589 -2.98 3.15 12 0.06 -930.00 881.00 6090 20241030 -54.43 2590 20240513 7.14 3270 -15.14 20250108 2650 4.72 20250203 6090 -54.43 20241030 2590 7.14 20240513 0.00 N 304840 500 106 억 134046 N N 0 N 00 N
10 20250217 161123 57 100.00 KOSDAQ 제약 N N N N N 2760 -5 5 -0.18 174465295 63110 51.98 2740 2810 2720 3590 1940 2765 2764.48 0.56 0 14598 3035 2900 2790 2655 2545 2967 2722 106 825 500 1760 5 1 21228311 586 -2.97 3.13 12 0.30 -930.00 881.00 6090 20241030 -54.68 2590 20240513 6.56 3270 -15.60 20250108 2650 4.15 20250203 6090 -54.68 20241030 2590 6.56 20240513 0.00 N 304840 500 106 억 119227 N N 0 N 00 N
11 20250217 151122 57 100.00 KOSDAQ 제약 N N N N N 2760 -5 5 -0.18 162171360 58663 48.32 2740 2810 2720 3590 1940 2765 2764.46 0.56 0 14149 3035 2900 2790 2655 2545 2967 2722 106 825 500 1760 5 1 21228311 586 -2.97 3.13 12 0.28 -930.00 881.00 6090 20241030 -54.68 2590 20240513 6.56 3270 -15.60 20250108 2650 4.15 20250203 6090 -54.68 20241030 2590 6.56 20240513 0.00 N 304840 500 106 억 119227 N N 0 N 00 N
12 20250217 141120 57 100.00 KOSDAQ 제약 N N N N N 2780 15 2 0.54 146811845 53122 43.76 2740 2810 2720 3590 1940 2765 2763.67 0.56 0 12605 3035 2900 2790 2655 2545 2967 2722 106 825 500 1760 5 1 21228311 590 -2.99 3.16 12 0.25 -930.00 881.00 6090 20241030 -54.35 2590 20240513 7.34 3270 -14.98 20250108 2650 4.91 20250203 6090 -54.35 20241030 2590 7.34 20240513 0.00 N 304840 500 106 억 119227 N N 0 N 00 N