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
456070/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
20250218,161322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18330,490,2,2.75,13597562670,738640,200.19,18040,18910,17950,23150,12490,17840,18409.07,0.44,0,380,18553,18196,17563,17206,16573,18375,17385,54,5310,500,12480,10,1,10766177,1973,-381.88,4.26,12,6.86,-48.00,4305.00,45800,20240823,-59.98,12100,20241210,51.49,22450,-18.35,20250113,16590,10.49,20250203,45800,-59.98,20240823,12100,51.49,20241210,3.56,N,456070,500,53 억,,47158,N,N,22,N,00,N
20250218,151323,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18420,580,2,3.25,13183388650,716043,194.06,18040,18910,17950,23150,12490,17840,18411.45,0.44,0,76,18553,18196,17563,17206,16573,18375,17385,54,5310,500,12480,10,1,10766177,1983,-383.75,4.28,12,6.65,-48.00,4305.00,45800,20240823,-59.78,12100,20241210,52.23,22450,-17.95,20250113,16590,11.03,20250203,45800,-59.78,20240823,12100,52.23,20241210,3.56,N,456070,500,53 억,,47158,N,N,75,N,00,N
20250218,141325,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18080,240,2,1.35,6967745650,381385,103.36,18040,18480,17950,23150,12490,17840,18269.58,0.44,0,20188,18553,18196,17563,17206,16573,18375,17385,54,5310,500,12480,10,1,10766177,1947,-376.67,4.20,12,3.54,-48.00,4305.00,45800,20240823,-60.52,12100,20241210,49.42,22450,-19.47,20250113,16590,8.98,20250203,45800,-60.52,20240823,12100,49.42,20241210,3.56,N,456070,500,53 억,,47158,N,N,75,N,00,N
20250218,131322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18180,340,2,1.91,6527584840,357088,96.78,18040,18480,17950,23150,12490,17840,18280.05,0.44,0,26055,18553,18196,17563,17206,16573,18375,17385,54,5310,500,12480,10,1,10766177,1957,-378.75,4.22,12,3.32,-48.00,4305.00,45800,20240823,-60.31,12100,20241210,50.25,22450,-19.02,20250113,16590,9.58,20250203,45800,-60.31,20240823,12100,50.25,20241210,3.56,N,456070,500,53 억,,47158,N,N,75,N,00,N
20250218,121324,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18160,320,2,1.79,6248394010,341732,92.62,18040,18480,17950,23150,12490,17840,18284.49,0.44,0,24947,18553,18196,17563,17206,16573,18375,17385,54,5310,500,12480,10,1,10766177,1955,-378.33,4.22,12,3.17,-48.00,4305.00,45800,20240823,-60.35,12100,20241210,50.08,22450,-19.11,20250113,16590,9.46,20250203,45800,-60.35,20240823,12100,50.08,20241210,3.56,N,456070,500,53 억,,47158,N,N,75,N,00,N
20250218,111321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18150,310,2,1.74,5949707250,325310,88.17,18040,18480,17950,23150,12490,17840,18289.35,0.44,0,26621,18553,18196,17563,17206,16573,18375,17385,54,5310,500,12480,10,1,10766177,1954,-378.12,4.22,12,3.02,-48.00,4305.00,45800,20240823,-60.37,12100,20241210,50.00,22450,-19.15,20250113,16590,9.40,20250203,45800,-60.37,20240823,12100,50.00,20241210,3.56,N,456070,500,53 억,,47158,N,N,75,N,00,N
20250218,101321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18230,390,2,2.19,5071860120,276940,75.06,18040,18480,17950,23150,12490,17840,18313.93,0.44,0,22852,18553,18196,17563,17206,16573,18375,17385,54,5310,500,12480,10,1,10766177,1963,-379.79,4.23,12,2.57,-48.00,4305.00,45800,20240823,-60.20,12100,20241210,50.66,22450,-18.80,20250113,16590,9.89,20250203,45800,-60.20,20240823,12100,50.66,20241210,3.56,N,456070,500,53 억,,47158,N,N,75,N,00,N
20250218,091326,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18140,300,2,1.68,1839808240,100835,27.33,18040,18410,17950,23150,12490,17840,18245.73,0.44,0,30000,18553,18196,17563,17206,16573,18375,17385,54,5310,500,12480,10,1,10766177,1953,-377.92,4.21,12,0.94,-48.00,4305.00,45800,20240823,-60.39,12100,20241210,49.92,22450,-19.20,20250113,16590,9.34,20250203,45800,-60.39,20240823,12100,49.92,20241210,3.56,N,456070,500,53 억,,47158,N,N,75,N,00,N
20250217,161321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17840,870,2,5.13,6387984970,365186,210.89,16980,17920,16930,22050,11880,16970,17491.57,0.07,0,40596,17803,17386,17173,16756,16543,17280,16650,54,5080,500,11870,10,1,10766177,1921,-371.67,4.14,12,3.39,-48.00,4305.00,45800,20240823,-61.05,12100,20241210,47.44,22450,-20.53,20250113,16590,7.53,20250203,45800,-61.05,20240823,12100,47.44,20241210,3.52,N,456070,500,53 억,,7141,N,N,75,N,00,N
20250217,151319,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17800,830,2,4.89,6071362230,347422,200.63,16980,17920,16930,22050,11880,16970,17475.94,0.07,0,40515,17803,17386,17173,16756,16543,17280,16650,54,5080,500,11870,10,1,10766177,1916,-370.83,4.13,12,3.23,-48.00,4305.00,45800,20240823,-61.14,12100,20241210,47.11,22450,-20.71,20250113,16590,7.29,20250203,45800,-61.14,20240823,12100,47.11,20241210,3.52,N,456070,500,53 억,,7141,N,N,0,N,00,N
20250217,141318,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17740,770,2,4.54,5233229690,300037,173.27,16980,17920,16930,22050,11880,16970,17442.45,0.07,0,24711,17803,17386,17173,16756,16543,17280,16650,54,5080,500,11870,10,1,10766177,1910,-369.58,4.12,12,2.79,-48.00,4305.00,45800,20240823,-61.27,12100,20241210,46.61,22450,-20.98,20250113,16590,6.93,20250203,45800,-61.27,20240823,12100,46.61,20241210,3.52,N,456070,500,53 억,,7141,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 161322 57 100.00 KOSDAQ 제약 N N N N N 18330 490 2 2.75 13597562670 738640 200.19 18040 18910 17950 23150 12490 17840 18409.07 0.44 0 380 18553 18196 17563 17206 16573 18375 17385 54 5310 500 12480 10 1 10766177 1973 -381.88 4.26 12 6.86 -48.00 4305.00 45800 20240823 -59.98 12100 20241210 51.49 22450 -18.35 20250113 16590 10.49 20250203 45800 -59.98 20240823 12100 51.49 20241210 3.56 N 456070 500 53 억 47158 N N 22 N 00 N
3 20250218 151323 57 100.00 KOSDAQ 제약 N N N N N 18420 580 2 3.25 13183388650 716043 194.06 18040 18910 17950 23150 12490 17840 18411.45 0.44 0 76 18553 18196 17563 17206 16573 18375 17385 54 5310 500 12480 10 1 10766177 1983 -383.75 4.28 12 6.65 -48.00 4305.00 45800 20240823 -59.78 12100 20241210 52.23 22450 -17.95 20250113 16590 11.03 20250203 45800 -59.78 20240823 12100 52.23 20241210 3.56 N 456070 500 53 억 47158 N N 75 N 00 N
4 20250218 141325 57 100.00 KOSDAQ 제약 N N N N N 18080 240 2 1.35 6967745650 381385 103.36 18040 18480 17950 23150 12490 17840 18269.58 0.44 0 20188 18553 18196 17563 17206 16573 18375 17385 54 5310 500 12480 10 1 10766177 1947 -376.67 4.20 12 3.54 -48.00 4305.00 45800 20240823 -60.52 12100 20241210 49.42 22450 -19.47 20250113 16590 8.98 20250203 45800 -60.52 20240823 12100 49.42 20241210 3.56 N 456070 500 53 억 47158 N N 75 N 00 N
5 20250218 131322 57 100.00 KOSDAQ 제약 N N N N N 18180 340 2 1.91 6527584840 357088 96.78 18040 18480 17950 23150 12490 17840 18280.05 0.44 0 26055 18553 18196 17563 17206 16573 18375 17385 54 5310 500 12480 10 1 10766177 1957 -378.75 4.22 12 3.32 -48.00 4305.00 45800 20240823 -60.31 12100 20241210 50.25 22450 -19.02 20250113 16590 9.58 20250203 45800 -60.31 20240823 12100 50.25 20241210 3.56 N 456070 500 53 억 47158 N N 75 N 00 N
6 20250218 121324 57 100.00 KOSDAQ 제약 N N N N N 18160 320 2 1.79 6248394010 341732 92.62 18040 18480 17950 23150 12490 17840 18284.49 0.44 0 24947 18553 18196 17563 17206 16573 18375 17385 54 5310 500 12480 10 1 10766177 1955 -378.33 4.22 12 3.17 -48.00 4305.00 45800 20240823 -60.35 12100 20241210 50.08 22450 -19.11 20250113 16590 9.46 20250203 45800 -60.35 20240823 12100 50.08 20241210 3.56 N 456070 500 53 억 47158 N N 75 N 00 N
7 20250218 111321 57 100.00 KOSDAQ 제약 N N N N N 18150 310 2 1.74 5949707250 325310 88.17 18040 18480 17950 23150 12490 17840 18289.35 0.44 0 26621 18553 18196 17563 17206 16573 18375 17385 54 5310 500 12480 10 1 10766177 1954 -378.12 4.22 12 3.02 -48.00 4305.00 45800 20240823 -60.37 12100 20241210 50.00 22450 -19.15 20250113 16590 9.40 20250203 45800 -60.37 20240823 12100 50.00 20241210 3.56 N 456070 500 53 억 47158 N N 75 N 00 N
8 20250218 101321 57 100.00 KOSDAQ 제약 N N N N N 18230 390 2 2.19 5071860120 276940 75.06 18040 18480 17950 23150 12490 17840 18313.93 0.44 0 22852 18553 18196 17563 17206 16573 18375 17385 54 5310 500 12480 10 1 10766177 1963 -379.79 4.23 12 2.57 -48.00 4305.00 45800 20240823 -60.20 12100 20241210 50.66 22450 -18.80 20250113 16590 9.89 20250203 45800 -60.20 20240823 12100 50.66 20241210 3.56 N 456070 500 53 억 47158 N N 75 N 00 N
9 20250218 091326 57 100.00 KOSDAQ 제약 N N N N N 18140 300 2 1.68 1839808240 100835 27.33 18040 18410 17950 23150 12490 17840 18245.73 0.44 0 30000 18553 18196 17563 17206 16573 18375 17385 54 5310 500 12480 10 1 10766177 1953 -377.92 4.21 12 0.94 -48.00 4305.00 45800 20240823 -60.39 12100 20241210 49.92 22450 -19.20 20250113 16590 9.34 20250203 45800 -60.39 20240823 12100 49.92 20241210 3.56 N 456070 500 53 억 47158 N N 75 N 00 N
10 20250217 161321 57 100.00 KOSDAQ 제약 N N N N N 17840 870 2 5.13 6387984970 365186 210.89 16980 17920 16930 22050 11880 16970 17491.57 0.07 0 40596 17803 17386 17173 16756 16543 17280 16650 54 5080 500 11870 10 1 10766177 1921 -371.67 4.14 12 3.39 -48.00 4305.00 45800 20240823 -61.05 12100 20241210 47.44 22450 -20.53 20250113 16590 7.53 20250203 45800 -61.05 20240823 12100 47.44 20241210 3.52 N 456070 500 53 억 7141 N N 75 N 00 N
11 20250217 151319 57 100.00 KOSDAQ 제약 N N N N N 17800 830 2 4.89 6071362230 347422 200.63 16980 17920 16930 22050 11880 16970 17475.94 0.07 0 40515 17803 17386 17173 16756 16543 17280 16650 54 5080 500 11870 10 1 10766177 1916 -370.83 4.13 12 3.23 -48.00 4305.00 45800 20240823 -61.14 12100 20241210 47.11 22450 -20.71 20250113 16590 7.29 20250203 45800 -61.14 20240823 12100 47.11 20241210 3.52 N 456070 500 53 억 7141 N N 0 N 00 N
12 20250217 141318 57 100.00 KOSDAQ 제약 N N N N N 17740 770 2 4.54 5233229690 300037 173.27 16980 17920 16930 22050 11880 16970 17442.45 0.07 0 24711 17803 17386 17173 16756 16543 17280 16650 54 5080 500 11870 10 1 10766177 1910 -369.58 4.12 12 2.79 -48.00 4305.00 45800 20240823 -61.27 12100 20241210 46.61 22450 -20.98 20250113 16590 6.93 20250203 45800 -61.27 20240823 12100 46.61 20241210 3.52 N 456070 500 53 억 7141 N N 0 N 00 N