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
334970/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
20250218,161149,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4910,105,2,2.19,1256316365,267979,320.52,4805,4915,4565,6240,3365,4805,4685.34,20.73,0,-3195,4878,4841,4768,4731,4658,4860,4750,387,1435,500,3360,5,1,77417637,3801,-10.23,4.21,06,0.35,-480.00,1166.00,7830,20241028,-37.29,3940,20240207,24.62,5280,-7.01,20250107,4440,10.59,20250203,7830,-37.29,20241028,3960,23.99,20240624,0.09,N,334970,500,387 억,,16044807,N,N,0,N,00,N
20250218,151151,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4890,85,2,1.77,1190450065,254534,304.44,4805,4900,4565,6240,3365,4805,4676.98,20.73,0,-8054,4878,4841,4768,4731,4658,4860,4750,387,1435,500,3360,5,1,77417637,3786,-10.19,4.19,06,0.33,-480.00,1166.00,7830,20241028,-37.55,3940,20240207,24.11,5280,-7.39,20250107,4440,10.14,20250203,7830,-37.55,20241028,3960,23.48,20240624,0.09,N,334970,500,387 억,,16044807,N,N,0,N,00,N
20250218,141152,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4740,-65,5,-1.35,952938705,205467,245.75,4805,4810,4565,6240,3365,4805,4637.92,20.73,0,-32781,4878,4841,4768,4731,4658,4860,4750,387,1435,500,3360,5,1,77417637,3670,-9.88,4.07,06,0.27,-480.00,1166.00,7830,20241028,-39.46,3940,20240207,20.30,5280,-10.23,20250107,4440,6.76,20250203,7830,-39.46,20241028,3960,19.70,20240624,0.09,N,334970,500,387 억,,16044807,N,N,0,N,00,N
20250218,131149,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4605,-200,5,-4.16,740688160,160012,191.38,4805,4810,4565,6240,3365,4805,4628.95,20.73,0,-52395,4878,4841,4768,4731,4658,4860,4750,387,1435,500,3360,5,1,77417637,3565,-9.59,3.95,06,0.21,-480.00,1166.00,7830,20241028,-41.19,3940,20240207,16.88,5280,-12.78,20250107,4440,3.72,20250203,7830,-41.19,20241028,3960,16.29,20240624,0.09,N,334970,500,387 억,,16044807,N,N,0,N,00,N
20250218,121152,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4590,-215,5,-4.47,667021425,143989,172.22,4805,4810,4565,6240,3365,4805,4632.45,20.73,0,-51131,4878,4841,4768,4731,4658,4860,4750,387,1435,500,3360,5,1,77417637,3553,-9.56,3.94,06,0.19,-480.00,1166.00,7830,20241028,-41.38,3940,20240207,16.50,5280,-13.07,20250107,4440,3.38,20250203,7830,-41.38,20241028,3960,15.91,20240624,0.09,N,334970,500,387 억,,16044807,N,N,0,N,00,N
20250218,111149,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4600,-205,5,-4.27,439487275,94350,112.85,4805,4810,4595,6240,3365,4805,4658.05,20.73,0,-35141,4878,4841,4768,4731,4658,4860,4750,387,1435,500,3360,5,1,77417637,3561,-9.58,3.95,06,0.12,-480.00,1166.00,7830,20241028,-41.25,3940,20240207,16.75,5280,-12.88,20250107,4440,3.60,20250203,7830,-41.25,20241028,3960,16.16,20240624,0.09,N,334970,500,387 억,,16044807,N,N,0,N,00,N
20250218,101149,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4705,-100,5,-2.08,143063795,30311,36.25,4805,4810,4700,6240,3365,4805,4719.86,20.73,0,-12391,4878,4841,4768,4731,4658,4860,4750,387,1435,500,3360,5,1,77417637,3642,-9.80,4.04,06,0.04,-480.00,1166.00,7830,20241028,-39.91,3940,20240207,19.42,5280,-10.89,20250107,4440,5.97,20250203,7830,-39.91,20241028,3960,18.81,20240624,0.09,N,334970,500,387 억,,16044807,N,N,0,N,00,N
20250218,091152,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4740,-65,5,-1.35,27308285,5730,6.85,4805,4810,4730,6240,3365,4805,4765.84,20.73,0,-5089,4878,4841,4768,4731,4658,4860,4750,387,1435,500,3360,5,1,77417637,3670,-9.88,4.07,06,0.01,-480.00,1166.00,7830,20241028,-39.46,3940,20240207,20.30,5280,-10.23,20250107,4440,6.76,20250203,7830,-39.46,20241028,3960,19.70,20240624,0.09,N,334970,500,387 억,,16044807,N,N,0,N,00,N
20250217,161149,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4805,105,2,2.23,397138130,83501,141.38,4740,4805,4695,6110,3290,4700,4756.08,20.69,0,26767,4866,4782,4741,4657,4616,4762,4637,387,1410,500,3290,5,1,77417637,3720,-10.01,4.12,06,0.11,-480.00,1166.00,7830,20241028,-38.63,3940,20240207,21.95,5280,-9.00,20250107,4440,8.22,20250203,7830,-38.63,20241028,3960,21.34,20240624,0.08,N,334970,500,387 억,,16018075,N,N,0,N,00,N
20250217,151147,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4800,100,2,2.13,382596010,80473,136.25,4740,4805,4695,6110,3290,4700,4754.34,20.69,0,26094,4866,4782,4741,4657,4616,4762,4637,387,1410,500,3290,5,1,77417637,3716,-10.00,4.12,06,0.10,-480.00,1166.00,7830,20241028,-38.70,3940,20240207,21.83,5280,-9.09,20250107,4440,8.11,20250203,7830,-38.70,20241028,3960,21.21,20240624,0.08,N,334970,500,387 억,,16018075,N,N,0,N,00,N
20250217,141145,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4765,65,2,1.38,329842720,69435,117.56,4740,4805,4695,6110,3290,4700,4750.38,20.69,0,17187,4866,4782,4741,4657,4616,4762,4637,387,1410,500,3290,5,1,77417637,3689,-9.93,4.09,06,0.09,-480.00,1166.00,7830,20241028,-39.14,3940,20240207,20.94,5280,-9.75,20250107,4440,7.32,20250203,7830,-39.14,20241028,3960,20.33,20240624,0.08,N,334970,500,387 억,,16018075,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 161149 55 60.00 KOSDAQ 제약 N N N Y 60 N 4910 105 2 2.19 1256316365 267979 320.52 4805 4915 4565 6240 3365 4805 4685.34 20.73 0 -3195 4878 4841 4768 4731 4658 4860 4750 387 1435 500 3360 5 1 77417637 3801 -10.23 4.21 06 0.35 -480.00 1166.00 7830 20241028 -37.29 3940 20240207 24.62 5280 -7.01 20250107 4440 10.59 20250203 7830 -37.29 20241028 3960 23.99 20240624 0.09 N 334970 500 387 억 16044807 N N 0 N 00 N
3 20250218 151151 55 60.00 KOSDAQ 제약 N N N Y 60 N 4890 85 2 1.77 1190450065 254534 304.44 4805 4900 4565 6240 3365 4805 4676.98 20.73 0 -8054 4878 4841 4768 4731 4658 4860 4750 387 1435 500 3360 5 1 77417637 3786 -10.19 4.19 06 0.33 -480.00 1166.00 7830 20241028 -37.55 3940 20240207 24.11 5280 -7.39 20250107 4440 10.14 20250203 7830 -37.55 20241028 3960 23.48 20240624 0.09 N 334970 500 387 억 16044807 N N 0 N 00 N
4 20250218 141152 55 60.00 KOSDAQ 제약 N N N Y 60 N 4740 -65 5 -1.35 952938705 205467 245.75 4805 4810 4565 6240 3365 4805 4637.92 20.73 0 -32781 4878 4841 4768 4731 4658 4860 4750 387 1435 500 3360 5 1 77417637 3670 -9.88 4.07 06 0.27 -480.00 1166.00 7830 20241028 -39.46 3940 20240207 20.30 5280 -10.23 20250107 4440 6.76 20250203 7830 -39.46 20241028 3960 19.70 20240624 0.09 N 334970 500 387 억 16044807 N N 0 N 00 N
5 20250218 131149 55 60.00 KOSDAQ 제약 N N N Y 60 N 4605 -200 5 -4.16 740688160 160012 191.38 4805 4810 4565 6240 3365 4805 4628.95 20.73 0 -52395 4878 4841 4768 4731 4658 4860 4750 387 1435 500 3360 5 1 77417637 3565 -9.59 3.95 06 0.21 -480.00 1166.00 7830 20241028 -41.19 3940 20240207 16.88 5280 -12.78 20250107 4440 3.72 20250203 7830 -41.19 20241028 3960 16.29 20240624 0.09 N 334970 500 387 억 16044807 N N 0 N 00 N
6 20250218 121152 55 60.00 KOSDAQ 제약 N N N Y 60 N 4590 -215 5 -4.47 667021425 143989 172.22 4805 4810 4565 6240 3365 4805 4632.45 20.73 0 -51131 4878 4841 4768 4731 4658 4860 4750 387 1435 500 3360 5 1 77417637 3553 -9.56 3.94 06 0.19 -480.00 1166.00 7830 20241028 -41.38 3940 20240207 16.50 5280 -13.07 20250107 4440 3.38 20250203 7830 -41.38 20241028 3960 15.91 20240624 0.09 N 334970 500 387 억 16044807 N N 0 N 00 N
7 20250218 111149 55 60.00 KOSDAQ 제약 N N N Y 60 N 4600 -205 5 -4.27 439487275 94350 112.85 4805 4810 4595 6240 3365 4805 4658.05 20.73 0 -35141 4878 4841 4768 4731 4658 4860 4750 387 1435 500 3360 5 1 77417637 3561 -9.58 3.95 06 0.12 -480.00 1166.00 7830 20241028 -41.25 3940 20240207 16.75 5280 -12.88 20250107 4440 3.60 20250203 7830 -41.25 20241028 3960 16.16 20240624 0.09 N 334970 500 387 억 16044807 N N 0 N 00 N
8 20250218 101149 55 60.00 KOSDAQ 제약 N N N Y 60 N 4705 -100 5 -2.08 143063795 30311 36.25 4805 4810 4700 6240 3365 4805 4719.86 20.73 0 -12391 4878 4841 4768 4731 4658 4860 4750 387 1435 500 3360 5 1 77417637 3642 -9.80 4.04 06 0.04 -480.00 1166.00 7830 20241028 -39.91 3940 20240207 19.42 5280 -10.89 20250107 4440 5.97 20250203 7830 -39.91 20241028 3960 18.81 20240624 0.09 N 334970 500 387 억 16044807 N N 0 N 00 N
9 20250218 091152 55 60.00 KOSDAQ 제약 N N N Y 60 N 4740 -65 5 -1.35 27308285 5730 6.85 4805 4810 4730 6240 3365 4805 4765.84 20.73 0 -5089 4878 4841 4768 4731 4658 4860 4750 387 1435 500 3360 5 1 77417637 3670 -9.88 4.07 06 0.01 -480.00 1166.00 7830 20241028 -39.46 3940 20240207 20.30 5280 -10.23 20250107 4440 6.76 20250203 7830 -39.46 20241028 3960 19.70 20240624 0.09 N 334970 500 387 억 16044807 N N 0 N 00 N
10 20250217 161149 55 60.00 KOSDAQ 제약 N N N Y 60 N 4805 105 2 2.23 397138130 83501 141.38 4740 4805 4695 6110 3290 4700 4756.08 20.69 0 26767 4866 4782 4741 4657 4616 4762 4637 387 1410 500 3290 5 1 77417637 3720 -10.01 4.12 06 0.11 -480.00 1166.00 7830 20241028 -38.63 3940 20240207 21.95 5280 -9.00 20250107 4440 8.22 20250203 7830 -38.63 20241028 3960 21.34 20240624 0.08 N 334970 500 387 억 16018075 N N 0 N 00 N
11 20250217 151147 55 60.00 KOSDAQ 제약 N N N Y 60 N 4800 100 2 2.13 382596010 80473 136.25 4740 4805 4695 6110 3290 4700 4754.34 20.69 0 26094 4866 4782 4741 4657 4616 4762 4637 387 1410 500 3290 5 1 77417637 3716 -10.00 4.12 06 0.10 -480.00 1166.00 7830 20241028 -38.70 3940 20240207 21.83 5280 -9.09 20250107 4440 8.11 20250203 7830 -38.70 20241028 3960 21.21 20240624 0.08 N 334970 500 387 억 16018075 N N 0 N 00 N
12 20250217 141145 55 60.00 KOSDAQ 제약 N N N Y 60 N 4765 65 2 1.38 329842720 69435 117.56 4740 4805 4695 6110 3290 4700 4750.38 20.69 0 17187 4866 4782 4741 4657 4616 4762 4637 387 1410 500 3290 5 1 77417637 3689 -9.93 4.09 06 0.09 -480.00 1166.00 7830 20241028 -39.14 3940 20240207 20.94 5280 -9.75 20250107 4440 7.32 20250203 7830 -39.14 20241028 3960 20.33 20240624 0.08 N 334970 500 387 억 16018075 N N 0 N 00 N