ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
018680/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
20250219,160331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3310,-20,5,-0.60,77735990,23430,154.70,3325,3355,3300,4325,2335,3330,3317.80,1.22,0,-1172,3416,3372,3346,3302,3276,3360,3290,58,995,500,1990,5,1,11659319,386,10.96,1.00,12,0.20,302.00,3308.00,6350,20240809,-47.87,2970,20241210,11.45,3645,-9.19,20250108,3265,1.38,20250102,6350,-47.87,20240809,2970,11.45,20241210,0.17,N,018680,500,58 억,,141837,N,N,0,N,00,N
20250219,150333,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3315,-15,5,-0.45,75572605,22777,150.39,3325,3355,3300,4325,2335,3330,3317.93,1.22,0,-923,3416,3372,3346,3302,3276,3360,3290,58,995,500,1990,5,1,11659319,387,10.98,1.00,12,0.20,302.00,3308.00,6350,20240809,-47.80,2970,20241210,11.62,3645,-9.05,20250108,3265,1.53,20250102,6350,-47.80,20240809,2970,11.62,20241210,0.17,N,018680,500,58 억,,141837,N,N,0,N,00,N
20250219,140331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3320,-10,5,-0.30,62587595,18849,124.46,3325,3355,3300,4325,2335,3330,3320.47,1.22,0,-972,3416,3372,3346,3302,3276,3360,3290,58,995,500,1990,5,1,11659319,387,10.99,1.00,12,0.16,302.00,3308.00,6350,20240809,-47.72,2970,20241210,11.78,3645,-8.92,20250108,3265,1.68,20250102,6350,-47.72,20240809,2970,11.78,20241210,0.17,N,018680,500,58 억,,141837,N,N,0,N,00,N
20250219,130332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3315,-15,5,-0.45,40347725,12124,80.05,3325,3355,3315,4325,2335,3330,3327.92,1.22,0,-730,3416,3372,3346,3302,3276,3360,3290,58,995,500,1990,5,1,11659319,387,10.98,1.00,12,0.10,302.00,3308.00,6350,20240809,-47.80,2970,20241210,11.62,3645,-9.05,20250108,3265,1.53,20250102,6350,-47.80,20240809,2970,11.62,20241210,0.17,N,018680,500,58 억,,141837,N,N,0,N,00,N
20250219,120331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3335,5,2,0.15,30234225,9094,60.05,3325,3355,3315,4325,2335,3330,3324.63,1.22,0,-87,3416,3372,3346,3302,3276,3360,3290,58,995,500,1990,5,1,11659319,389,11.04,1.01,12,0.08,302.00,3308.00,6350,20240809,-47.48,2970,20241210,12.29,3645,-8.50,20250108,3265,2.14,20250102,6350,-47.48,20240809,2970,12.29,20241210,0.17,N,018680,500,58 억,,141837,N,N,0,N,00,N
20250219,110332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3320,-10,5,-0.30,23628150,7104,46.91,3325,3355,3315,4325,2335,3330,3326.03,1.22,0,176,3416,3372,3346,3302,3276,3360,3290,58,995,500,1990,5,1,11659319,387,10.99,1.00,12,0.06,302.00,3308.00,6350,20240809,-47.72,2970,20241210,11.78,3645,-8.92,20250108,3265,1.68,20250102,6350,-47.72,20240809,2970,11.78,20241210,0.17,N,018680,500,58 억,,141837,N,N,0,N,00,N
20250219,100331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3335,5,2,0.15,15115790,4540,29.98,3325,3355,3320,4325,2335,3330,3329.47,1.22,0,215,3416,3372,3346,3302,3276,3360,3290,58,995,500,1990,5,1,11659319,389,11.04,1.01,12,0.04,302.00,3308.00,6350,20240809,-47.48,2970,20241210,12.29,3645,-8.50,20250108,3265,2.14,20250102,6350,-47.48,20240809,2970,12.29,20241210,0.17,N,018680,500,58 억,,141837,N,N,0,N,00,N
20250219,090332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3340,10,2,0.30,69975,21,0.14,3325,3340,3325,4325,2335,3330,3332.14,1.22,0,-1,3416,3372,3346,3302,3276,3360,3290,58,995,500,1990,5,1,11659319,389,11.06,1.01,12,0.00,302.00,3308.00,6350,20240809,-47.40,2970,20241210,12.46,3645,-8.37,20250108,3265,2.30,20250102,6350,-47.40,20240809,2970,12.46,20241210,0.17,N,018680,500,58 억,,141837,N,N,0,N,00,N
20250218,160331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3330,-25,5,-0.75,50556000,15138,174.54,3390,3390,3320,4360,2350,3355,3339.67,1.23,0,-1842,3425,3390,3360,3325,3295,3407,3342,58,1005,500,2010,5,1,11659319,388,11.03,1.01,12,0.13,302.00,3308.00,6350,20240809,-47.56,2970,20241210,12.12,3645,-8.64,20250108,3265,1.99,20250102,6350,-47.56,20240809,2970,12.12,20241210,0.17,N,018680,500,58 억,,143679,N,N,0,N,00,N
20250218,150331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3345,-10,5,-0.30,49484000,14817,170.84,3390,3390,3320,4360,2350,3355,3339.68,1.23,0,-1755,3425,3390,3360,3325,3295,3407,3342,58,1005,500,2010,5,1,11659319,390,11.08,1.01,12,0.13,302.00,3308.00,6350,20240809,-47.32,2970,20241210,12.63,3645,-8.23,20250108,3265,2.45,20250102,6350,-47.32,20240809,2970,12.63,20241210,0.17,N,018680,500,58 억,,143679,N,N,0,N,00,N
20250218,140331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3345,-10,5,-0.30,46727680,13989,161.29,3390,3390,3320,4360,2350,3355,3340.32,1.23,0,-1693,3425,3390,3360,3325,3295,3407,3342,58,1005,500,2010,5,1,11659319,390,11.08,1.01,12,0.12,302.00,3308.00,6350,20240809,-47.32,2970,20241210,12.63,3645,-8.23,20250108,3265,2.45,20250102,6350,-47.32,20240809,2970,12.63,20241210,0.17,N,018680,500,58 억,,143679,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 20250219 160331 57 100.00 KOSDAQ 제약 N N N N N 3310 -20 5 -0.60 77735990 23430 154.70 3325 3355 3300 4325 2335 3330 3317.80 1.22 0 -1172 3416 3372 3346 3302 3276 3360 3290 58 995 500 1990 5 1 11659319 386 10.96 1.00 12 0.20 302.00 3308.00 6350 20240809 -47.87 2970 20241210 11.45 3645 -9.19 20250108 3265 1.38 20250102 6350 -47.87 20240809 2970 11.45 20241210 0.17 N 018680 500 58 억 141837 N N 0 N 00 N
3 20250219 150333 57 100.00 KOSDAQ 제약 N N N N N 3315 -15 5 -0.45 75572605 22777 150.39 3325 3355 3300 4325 2335 3330 3317.93 1.22 0 -923 3416 3372 3346 3302 3276 3360 3290 58 995 500 1990 5 1 11659319 387 10.98 1.00 12 0.20 302.00 3308.00 6350 20240809 -47.80 2970 20241210 11.62 3645 -9.05 20250108 3265 1.53 20250102 6350 -47.80 20240809 2970 11.62 20241210 0.17 N 018680 500 58 억 141837 N N 0 N 00 N
4 20250219 140331 57 100.00 KOSDAQ 제약 N N N N N 3320 -10 5 -0.30 62587595 18849 124.46 3325 3355 3300 4325 2335 3330 3320.47 1.22 0 -972 3416 3372 3346 3302 3276 3360 3290 58 995 500 1990 5 1 11659319 387 10.99 1.00 12 0.16 302.00 3308.00 6350 20240809 -47.72 2970 20241210 11.78 3645 -8.92 20250108 3265 1.68 20250102 6350 -47.72 20240809 2970 11.78 20241210 0.17 N 018680 500 58 억 141837 N N 0 N 00 N
5 20250219 130332 57 100.00 KOSDAQ 제약 N N N N N 3315 -15 5 -0.45 40347725 12124 80.05 3325 3355 3315 4325 2335 3330 3327.92 1.22 0 -730 3416 3372 3346 3302 3276 3360 3290 58 995 500 1990 5 1 11659319 387 10.98 1.00 12 0.10 302.00 3308.00 6350 20240809 -47.80 2970 20241210 11.62 3645 -9.05 20250108 3265 1.53 20250102 6350 -47.80 20240809 2970 11.62 20241210 0.17 N 018680 500 58 억 141837 N N 0 N 00 N
6 20250219 120331 57 100.00 KOSDAQ 제약 N N N N N 3335 5 2 0.15 30234225 9094 60.05 3325 3355 3315 4325 2335 3330 3324.63 1.22 0 -87 3416 3372 3346 3302 3276 3360 3290 58 995 500 1990 5 1 11659319 389 11.04 1.01 12 0.08 302.00 3308.00 6350 20240809 -47.48 2970 20241210 12.29 3645 -8.50 20250108 3265 2.14 20250102 6350 -47.48 20240809 2970 12.29 20241210 0.17 N 018680 500 58 억 141837 N N 0 N 00 N
7 20250219 110332 57 100.00 KOSDAQ 제약 N N N N N 3320 -10 5 -0.30 23628150 7104 46.91 3325 3355 3315 4325 2335 3330 3326.03 1.22 0 176 3416 3372 3346 3302 3276 3360 3290 58 995 500 1990 5 1 11659319 387 10.99 1.00 12 0.06 302.00 3308.00 6350 20240809 -47.72 2970 20241210 11.78 3645 -8.92 20250108 3265 1.68 20250102 6350 -47.72 20240809 2970 11.78 20241210 0.17 N 018680 500 58 억 141837 N N 0 N 00 N
8 20250219 100331 57 100.00 KOSDAQ 제약 N N N N N 3335 5 2 0.15 15115790 4540 29.98 3325 3355 3320 4325 2335 3330 3329.47 1.22 0 215 3416 3372 3346 3302 3276 3360 3290 58 995 500 1990 5 1 11659319 389 11.04 1.01 12 0.04 302.00 3308.00 6350 20240809 -47.48 2970 20241210 12.29 3645 -8.50 20250108 3265 2.14 20250102 6350 -47.48 20240809 2970 12.29 20241210 0.17 N 018680 500 58 억 141837 N N 0 N 00 N
9 20250219 090332 57 100.00 KOSDAQ 제약 N N N N N 3340 10 2 0.30 69975 21 0.14 3325 3340 3325 4325 2335 3330 3332.14 1.22 0 -1 3416 3372 3346 3302 3276 3360 3290 58 995 500 1990 5 1 11659319 389 11.06 1.01 12 0.00 302.00 3308.00 6350 20240809 -47.40 2970 20241210 12.46 3645 -8.37 20250108 3265 2.30 20250102 6350 -47.40 20240809 2970 12.46 20241210 0.17 N 018680 500 58 억 141837 N N 0 N 00 N
10 20250218 160331 57 100.00 KOSDAQ 제약 N N N N N 3330 -25 5 -0.75 50556000 15138 174.54 3390 3390 3320 4360 2350 3355 3339.67 1.23 0 -1842 3425 3390 3360 3325 3295 3407 3342 58 1005 500 2010 5 1 11659319 388 11.03 1.01 12 0.13 302.00 3308.00 6350 20240809 -47.56 2970 20241210 12.12 3645 -8.64 20250108 3265 1.99 20250102 6350 -47.56 20240809 2970 12.12 20241210 0.17 N 018680 500 58 억 143679 N N 0 N 00 N
11 20250218 150331 57 100.00 KOSDAQ 제약 N N N N N 3345 -10 5 -0.30 49484000 14817 170.84 3390 3390 3320 4360 2350 3355 3339.68 1.23 0 -1755 3425 3390 3360 3325 3295 3407 3342 58 1005 500 2010 5 1 11659319 390 11.08 1.01 12 0.13 302.00 3308.00 6350 20240809 -47.32 2970 20241210 12.63 3645 -8.23 20250108 3265 2.45 20250102 6350 -47.32 20240809 2970 12.63 20241210 0.17 N 018680 500 58 억 143679 N N 0 N 00 N
12 20250218 140331 57 100.00 KOSDAQ 제약 N N N N N 3345 -10 5 -0.30 46727680 13989 161.29 3390 3390 3320 4360 2350 3355 3340.32 1.23 0 -1693 3425 3390 3360 3325 3295 3407 3342 58 1005 500 2010 5 1 11659319 390 11.08 1.01 12 0.12 302.00 3308.00 6350 20240809 -47.32 2970 20241210 12.63 3645 -8.23 20250108 3265 2.45 20250102 6350 -47.32 20240809 2970 12.63 20241210 0.17 N 018680 500 58 억 143679 N N 0 N 00 N