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
036220/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
20250219,160434,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15600,850,2,5.76,914770540,59597,122.58,14890,15650,14870,19170,10330,14750,15347.61,0.45,0,21906,15183,14966,14833,14616,14483,14900,14550,73,4420,500,9440,10,1,14489416,2260,0.00,0.00,12,0.41,0.00,0.00,45000,20240313,-65.33,2095,20160426,644.63,18770,-16.89,20250114,10800,44.44,20250102,45000,-65.33,20240313,9720,60.49,20241210,1.18,N,036220,500,73 억,,65124,N,N,0,N,00,N
20250219,150435,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15570,820,2,5.56,829449980,54115,111.30,14890,15650,14870,19170,10330,14750,15327.54,0.45,0,20422,15183,14966,14833,14616,14483,14900,14550,73,4420,500,9440,10,1,14489416,2256,0.00,0.00,12,0.37,0.00,0.00,45000,20240313,-65.40,2095,20160426,643.20,18770,-17.05,20250114,10800,44.17,20250102,45000,-65.40,20240313,9720,60.19,20241210,1.18,N,036220,500,73 억,,65124,N,N,0,N,00,N
20250219,140433,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15520,770,2,5.22,654645080,42853,88.14,14890,15650,14870,19170,10330,14750,15276.53,0.45,0,13740,15183,14966,14833,14616,14483,14900,14550,73,4420,500,9440,10,1,14489416,2249,0.00,0.00,12,0.30,0.00,0.00,45000,20240313,-65.51,2095,20160426,640.81,18770,-17.31,20250114,10800,43.70,20250102,45000,-65.51,20240313,9720,59.67,20241210,1.18,N,036220,500,73 억,,65124,N,N,0,N,00,N
20250219,130433,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15340,590,2,4.00,516491940,33948,69.82,14890,15440,14870,19170,10330,14750,15214.21,0.45,0,11862,15183,14966,14833,14616,14483,14900,14550,73,4420,500,9440,10,1,14489416,2223,0.00,0.00,12,0.23,0.00,0.00,45000,20240313,-65.91,2095,20160426,632.22,18770,-18.27,20250114,10800,42.04,20250102,45000,-65.91,20240313,9720,57.82,20241210,1.18,N,036220,500,73 억,,65124,N,N,0,N,00,N
20250219,120433,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15260,510,2,3.46,373014330,24587,50.57,14890,15320,14870,19170,10330,14750,15171.20,0.45,0,6335,15183,14966,14833,14616,14483,14900,14550,73,4420,500,9440,10,1,14489416,2211,0.00,0.00,12,0.17,0.00,0.00,45000,20240313,-66.09,2095,20160426,628.40,18770,-18.70,20250114,10800,41.30,20250102,45000,-66.09,20240313,9720,57.00,20241210,1.18,N,036220,500,73 억,,65124,N,N,0,N,00,N
20250219,110434,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15200,450,2,3.05,341816390,22538,46.36,14890,15320,14870,19170,10330,14750,15166.23,0.45,0,6208,15183,14966,14833,14616,14483,14900,14550,73,4420,500,9440,10,1,14489416,2202,0.00,0.00,12,0.16,0.00,0.00,45000,20240313,-66.22,2095,20160426,625.54,18770,-19.02,20250114,10800,40.74,20250102,45000,-66.22,20240313,9720,56.38,20241210,1.18,N,036220,500,73 억,,65124,N,N,0,N,00,N
20250219,100433,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15240,490,2,3.32,276533470,18256,37.55,14890,15320,14870,19170,10330,14750,15147.54,0.45,0,6166,15183,14966,14833,14616,14483,14900,14550,73,4420,500,9440,10,1,14489416,2208,0.00,0.00,12,0.13,0.00,0.00,45000,20240313,-66.13,2095,20160426,627.45,18770,-18.81,20250114,10800,41.11,20250102,45000,-66.13,20240313,9720,56.79,20241210,1.18,N,036220,500,73 억,,65124,N,N,0,N,00,N
20250219,090435,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14950,200,2,1.36,72125740,4813,9.90,14890,15250,14870,19170,10330,14750,14985.61,0.45,0,1794,15183,14966,14833,14616,14483,14900,14550,73,4420,500,9440,10,1,14489416,2166,0.00,0.00,12,0.03,0.00,0.00,45000,20240313,-66.78,2095,20160426,613.60,18770,-20.35,20250114,10800,38.43,20250102,45000,-66.78,20240313,9720,53.81,20241210,1.18,N,036220,500,73 억,,65124,N,N,0,N,00,N
20250218,160433,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14750,-320,5,-2.12,717529880,48444,212.27,14920,15050,14700,19590,10550,15070,14811.58,0.35,0,2823,15483,15276,15063,14856,14643,15170,14750,73,4520,500,9640,10,1,14489416,2137,0.00,0.00,12,0.33,0.00,0.00,45000,20240313,-67.22,2095,20160426,604.06,18770,-21.42,20250114,10800,36.57,20250102,45000,-67.22,20240313,9720,51.75,20241210,1.19,N,036220,500,73 억,,51301,N,N,0,N,00,N
20250218,150433,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14750,-320,5,-2.12,679050710,45836,200.84,14920,15050,14700,19590,10550,15070,14814.79,0.35,0,3335,15483,15276,15063,14856,14643,15170,14750,73,4520,500,9640,10,1,14489416,2137,0.00,0.00,12,0.32,0.00,0.00,45000,20240313,-67.22,2095,20160426,604.06,18770,-21.42,20250114,10800,36.57,20250102,45000,-67.22,20240313,9720,51.75,20241210,1.19,N,036220,500,73 억,,51301,N,N,0,N,00,N
20250218,140433,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14770,-300,5,-1.99,557706670,37604,164.77,14920,15050,14700,19590,10550,15070,14831.05,0.35,0,4228,15483,15276,15063,14856,14643,15170,14750,73,4520,500,9640,10,1,14489416,2140,0.00,0.00,12,0.26,0.00,0.00,45000,20240313,-67.18,2095,20160426,605.01,18770,-21.31,20250114,10800,36.76,20250102,45000,-67.18,20240313,9720,51.95,20241210,1.19,N,036220,500,73 억,,51301,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 160434 57 100.00 KOSDAQ 제약 N N N N N 15600 850 2 5.76 914770540 59597 122.58 14890 15650 14870 19170 10330 14750 15347.61 0.45 0 21906 15183 14966 14833 14616 14483 14900 14550 73 4420 500 9440 10 1 14489416 2260 0.00 0.00 12 0.41 0.00 0.00 45000 20240313 -65.33 2095 20160426 644.63 18770 -16.89 20250114 10800 44.44 20250102 45000 -65.33 20240313 9720 60.49 20241210 1.18 N 036220 500 73 억 65124 N N 0 N 00 N
3 20250219 150435 57 100.00 KOSDAQ 제약 N N N N N 15570 820 2 5.56 829449980 54115 111.30 14890 15650 14870 19170 10330 14750 15327.54 0.45 0 20422 15183 14966 14833 14616 14483 14900 14550 73 4420 500 9440 10 1 14489416 2256 0.00 0.00 12 0.37 0.00 0.00 45000 20240313 -65.40 2095 20160426 643.20 18770 -17.05 20250114 10800 44.17 20250102 45000 -65.40 20240313 9720 60.19 20241210 1.18 N 036220 500 73 억 65124 N N 0 N 00 N
4 20250219 140433 57 100.00 KOSDAQ 제약 N N N N N 15520 770 2 5.22 654645080 42853 88.14 14890 15650 14870 19170 10330 14750 15276.53 0.45 0 13740 15183 14966 14833 14616 14483 14900 14550 73 4420 500 9440 10 1 14489416 2249 0.00 0.00 12 0.30 0.00 0.00 45000 20240313 -65.51 2095 20160426 640.81 18770 -17.31 20250114 10800 43.70 20250102 45000 -65.51 20240313 9720 59.67 20241210 1.18 N 036220 500 73 억 65124 N N 0 N 00 N
5 20250219 130433 57 100.00 KOSDAQ 제약 N N N N N 15340 590 2 4.00 516491940 33948 69.82 14890 15440 14870 19170 10330 14750 15214.21 0.45 0 11862 15183 14966 14833 14616 14483 14900 14550 73 4420 500 9440 10 1 14489416 2223 0.00 0.00 12 0.23 0.00 0.00 45000 20240313 -65.91 2095 20160426 632.22 18770 -18.27 20250114 10800 42.04 20250102 45000 -65.91 20240313 9720 57.82 20241210 1.18 N 036220 500 73 억 65124 N N 0 N 00 N
6 20250219 120433 57 100.00 KOSDAQ 제약 N N N N N 15260 510 2 3.46 373014330 24587 50.57 14890 15320 14870 19170 10330 14750 15171.20 0.45 0 6335 15183 14966 14833 14616 14483 14900 14550 73 4420 500 9440 10 1 14489416 2211 0.00 0.00 12 0.17 0.00 0.00 45000 20240313 -66.09 2095 20160426 628.40 18770 -18.70 20250114 10800 41.30 20250102 45000 -66.09 20240313 9720 57.00 20241210 1.18 N 036220 500 73 억 65124 N N 0 N 00 N
7 20250219 110434 57 100.00 KOSDAQ 제약 N N N N N 15200 450 2 3.05 341816390 22538 46.36 14890 15320 14870 19170 10330 14750 15166.23 0.45 0 6208 15183 14966 14833 14616 14483 14900 14550 73 4420 500 9440 10 1 14489416 2202 0.00 0.00 12 0.16 0.00 0.00 45000 20240313 -66.22 2095 20160426 625.54 18770 -19.02 20250114 10800 40.74 20250102 45000 -66.22 20240313 9720 56.38 20241210 1.18 N 036220 500 73 억 65124 N N 0 N 00 N
8 20250219 100433 57 100.00 KOSDAQ 제약 N N N N N 15240 490 2 3.32 276533470 18256 37.55 14890 15320 14870 19170 10330 14750 15147.54 0.45 0 6166 15183 14966 14833 14616 14483 14900 14550 73 4420 500 9440 10 1 14489416 2208 0.00 0.00 12 0.13 0.00 0.00 45000 20240313 -66.13 2095 20160426 627.45 18770 -18.81 20250114 10800 41.11 20250102 45000 -66.13 20240313 9720 56.79 20241210 1.18 N 036220 500 73 억 65124 N N 0 N 00 N
9 20250219 090435 57 100.00 KOSDAQ 제약 N N N N N 14950 200 2 1.36 72125740 4813 9.90 14890 15250 14870 19170 10330 14750 14985.61 0.45 0 1794 15183 14966 14833 14616 14483 14900 14550 73 4420 500 9440 10 1 14489416 2166 0.00 0.00 12 0.03 0.00 0.00 45000 20240313 -66.78 2095 20160426 613.60 18770 -20.35 20250114 10800 38.43 20250102 45000 -66.78 20240313 9720 53.81 20241210 1.18 N 036220 500 73 억 65124 N N 0 N 00 N
10 20250218 160433 57 100.00 KOSDAQ 제약 N N N N N 14750 -320 5 -2.12 717529880 48444 212.27 14920 15050 14700 19590 10550 15070 14811.58 0.35 0 2823 15483 15276 15063 14856 14643 15170 14750 73 4520 500 9640 10 1 14489416 2137 0.00 0.00 12 0.33 0.00 0.00 45000 20240313 -67.22 2095 20160426 604.06 18770 -21.42 20250114 10800 36.57 20250102 45000 -67.22 20240313 9720 51.75 20241210 1.19 N 036220 500 73 억 51301 N N 0 N 00 N
11 20250218 150433 57 100.00 KOSDAQ 제약 N N N N N 14750 -320 5 -2.12 679050710 45836 200.84 14920 15050 14700 19590 10550 15070 14814.79 0.35 0 3335 15483 15276 15063 14856 14643 15170 14750 73 4520 500 9640 10 1 14489416 2137 0.00 0.00 12 0.32 0.00 0.00 45000 20240313 -67.22 2095 20160426 604.06 18770 -21.42 20250114 10800 36.57 20250102 45000 -67.22 20240313 9720 51.75 20241210 1.19 N 036220 500 73 억 51301 N N 0 N 00 N
12 20250218 140433 57 100.00 KOSDAQ 제약 N N N N N 14770 -300 5 -1.99 557706670 37604 164.77 14920 15050 14700 19590 10550 15070 14831.05 0.35 0 4228 15483 15276 15063 14856 14643 15170 14750 73 4520 500 9640 10 1 14489416 2140 0.00 0.00 12 0.26 0.00 0.00 45000 20240313 -67.18 2095 20160426 605.01 18770 -21.31 20250114 10800 36.76 20250102 45000 -67.18 20240313 9720 51.95 20241210 1.19 N 036220 500 73 억 51301 N N 0 N 00 N