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
307280/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
20250219,161129,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1132,-12,5,-1.05,66681087,58827,42.28,1136,1144,1128,1487,801,1144,1133.51,0.42,0,-2851,1183,1163,1144,1124,1105,1173,1134,37,343,100,820,1,1,36959013,418,7.55,1.19,12,0.16,150.00,953.00,1990,20240325,-43.12,1010,20241209,12.08,1215,-6.83,20250217,1065,6.29,20250210,1990,-43.12,20240325,1010,12.08,20241209,1.72,N,307280,100,36 억,,155128,N,N,0,N,00,N
20250219,151133,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1132,-12,5,-1.05,61144655,53934,38.76,1136,1144,1128,1487,801,1144,1133.69,0.42,0,-2020,1183,1163,1144,1124,1105,1173,1134,37,343,100,820,1,1,36959013,418,7.55,1.19,12,0.15,150.00,953.00,1990,20240325,-43.12,1010,20241209,12.08,1215,-6.83,20250217,1065,6.29,20250210,1990,-43.12,20240325,1010,12.08,20241209,1.72,N,307280,100,36 억,,155128,N,N,0,N,00,N
20250219,141128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1134,-10,5,-0.87,56180976,49552,35.61,1136,1144,1128,1487,801,1144,1133.78,0.42,0,-1415,1183,1163,1144,1124,1105,1173,1134,37,343,100,820,1,1,36959013,419,7.56,1.19,12,0.13,150.00,953.00,1990,20240325,-43.02,1010,20241209,12.28,1215,-6.67,20250217,1065,6.48,20250210,1990,-43.02,20240325,1010,12.28,20241209,1.72,N,307280,100,36 억,,155128,N,N,0,N,00,N
20250219,131129,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1137,-7,5,-0.61,53385366,47086,33.84,1136,1144,1128,1487,801,1144,1133.78,0.42,0,-342,1183,1163,1144,1124,1105,1173,1134,37,343,100,820,1,1,36959013,420,7.58,1.19,12,0.13,150.00,953.00,1990,20240325,-42.86,1010,20241209,12.57,1215,-6.42,20250217,1065,6.76,20250210,1990,-42.86,20240325,1010,12.57,20241209,1.72,N,307280,100,36 억,,155128,N,N,0,N,00,N
20250219,121129,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1131,-13,5,-1.14,51744449,45636,32.80,1136,1144,1128,1487,801,1144,1133.85,0.42,0,-163,1183,1163,1144,1124,1105,1173,1134,37,343,100,820,1,1,36959013,418,7.54,1.19,12,0.12,150.00,953.00,1990,20240325,-43.17,1010,20241209,11.98,1215,-6.91,20250217,1065,6.20,20250210,1990,-43.17,20240325,1010,11.98,20241209,1.72,N,307280,100,36 억,,155128,N,N,0,N,00,N
20250219,111130,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1136,-8,5,-0.70,42763946,37699,27.09,1136,1144,1128,1487,801,1144,1134.35,0.42,0,-574,1183,1163,1144,1124,1105,1173,1134,37,343,100,820,1,1,36959013,420,7.57,1.19,12,0.10,150.00,953.00,1990,20240325,-42.91,1010,20241209,12.48,1215,-6.50,20250217,1065,6.67,20250210,1990,-42.91,20240325,1010,12.48,20241209,1.72,N,307280,100,36 억,,155128,N,N,0,N,00,N
20250219,101130,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1139,-5,5,-0.44,35601935,31384,22.56,1136,1144,1128,1487,801,1144,1134.40,0.42,0,1279,1183,1163,1144,1124,1105,1173,1134,37,343,100,820,1,1,36959013,421,7.59,1.20,12,0.08,150.00,953.00,1990,20240325,-42.76,1010,20241209,12.77,1215,-6.26,20250217,1065,6.95,20250210,1990,-42.76,20240325,1010,12.77,20241209,1.72,N,307280,100,36 억,,155128,N,N,0,N,00,N
20250219,091132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1139,-5,5,-0.44,29397996,25934,18.64,1136,1139,1128,1487,801,1144,1133.57,0.42,0,1726,1183,1163,1144,1124,1105,1173,1134,37,343,100,820,1,1,36959013,421,7.59,1.20,12,0.07,150.00,953.00,1990,20240325,-42.76,1010,20241209,12.77,1215,-6.26,20250217,1065,6.95,20250210,1990,-42.76,20240325,1010,12.77,20241209,1.72,N,307280,100,36 억,,155128,N,N,0,N,00,N
20250218,161125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1144,10,2,0.88,158357085,139014,32.47,1134,1164,1125,1474,794,1134,1139.11,0.42,0,416,1271,1202,1146,1077,1021,1237,1112,37,340,100,810,1,1,36959013,423,7.63,1.20,12,0.38,150.00,953.00,1990,20240325,-42.51,1010,20241209,13.27,1215,-5.84,20250217,1065,7.42,20250210,1990,-42.51,20240325,1010,13.27,20241209,1.79,N,307280,100,36 억,,154712,N,N,0,N,00,N
20250218,151127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1147,13,2,1.15,155470938,136492,31.88,1134,1164,1125,1474,794,1134,1139.05,0.42,0,879,1271,1202,1146,1077,1021,1237,1112,37,340,100,810,1,1,36959013,424,7.65,1.20,12,0.37,150.00,953.00,1990,20240325,-42.36,1010,20241209,13.56,1215,-5.60,20250217,1065,7.70,20250210,1990,-42.36,20240325,1010,13.56,20241209,1.79,N,307280,100,36 억,,154712,N,N,0,N,00,N
20250218,141128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1148,14,2,1.23,144884342,127245,29.72,1134,1164,1125,1474,794,1134,1138.63,0.42,0,-1306,1271,1202,1146,1077,1021,1237,1112,37,340,100,810,1,1,36959013,424,7.65,1.20,12,0.34,150.00,953.00,1990,20240325,-42.31,1010,20241209,13.66,1215,-5.51,20250217,1065,7.79,20250210,1990,-42.31,20240325,1010,13.66,20241209,1.79,N,307280,100,36 억,,154712,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 161129 57 100.00 KOSDAQ 제약 N N N N N 1132 -12 5 -1.05 66681087 58827 42.28 1136 1144 1128 1487 801 1144 1133.51 0.42 0 -2851 1183 1163 1144 1124 1105 1173 1134 37 343 100 820 1 1 36959013 418 7.55 1.19 12 0.16 150.00 953.00 1990 20240325 -43.12 1010 20241209 12.08 1215 -6.83 20250217 1065 6.29 20250210 1990 -43.12 20240325 1010 12.08 20241209 1.72 N 307280 100 36 억 155128 N N 0 N 00 N
3 20250219 151133 57 100.00 KOSDAQ 제약 N N N N N 1132 -12 5 -1.05 61144655 53934 38.76 1136 1144 1128 1487 801 1144 1133.69 0.42 0 -2020 1183 1163 1144 1124 1105 1173 1134 37 343 100 820 1 1 36959013 418 7.55 1.19 12 0.15 150.00 953.00 1990 20240325 -43.12 1010 20241209 12.08 1215 -6.83 20250217 1065 6.29 20250210 1990 -43.12 20240325 1010 12.08 20241209 1.72 N 307280 100 36 억 155128 N N 0 N 00 N
4 20250219 141128 57 100.00 KOSDAQ 제약 N N N N N 1134 -10 5 -0.87 56180976 49552 35.61 1136 1144 1128 1487 801 1144 1133.78 0.42 0 -1415 1183 1163 1144 1124 1105 1173 1134 37 343 100 820 1 1 36959013 419 7.56 1.19 12 0.13 150.00 953.00 1990 20240325 -43.02 1010 20241209 12.28 1215 -6.67 20250217 1065 6.48 20250210 1990 -43.02 20240325 1010 12.28 20241209 1.72 N 307280 100 36 억 155128 N N 0 N 00 N
5 20250219 131129 57 100.00 KOSDAQ 제약 N N N N N 1137 -7 5 -0.61 53385366 47086 33.84 1136 1144 1128 1487 801 1144 1133.78 0.42 0 -342 1183 1163 1144 1124 1105 1173 1134 37 343 100 820 1 1 36959013 420 7.58 1.19 12 0.13 150.00 953.00 1990 20240325 -42.86 1010 20241209 12.57 1215 -6.42 20250217 1065 6.76 20250210 1990 -42.86 20240325 1010 12.57 20241209 1.72 N 307280 100 36 억 155128 N N 0 N 00 N
6 20250219 121129 57 100.00 KOSDAQ 제약 N N N N N 1131 -13 5 -1.14 51744449 45636 32.80 1136 1144 1128 1487 801 1144 1133.85 0.42 0 -163 1183 1163 1144 1124 1105 1173 1134 37 343 100 820 1 1 36959013 418 7.54 1.19 12 0.12 150.00 953.00 1990 20240325 -43.17 1010 20241209 11.98 1215 -6.91 20250217 1065 6.20 20250210 1990 -43.17 20240325 1010 11.98 20241209 1.72 N 307280 100 36 억 155128 N N 0 N 00 N
7 20250219 111130 57 100.00 KOSDAQ 제약 N N N N N 1136 -8 5 -0.70 42763946 37699 27.09 1136 1144 1128 1487 801 1144 1134.35 0.42 0 -574 1183 1163 1144 1124 1105 1173 1134 37 343 100 820 1 1 36959013 420 7.57 1.19 12 0.10 150.00 953.00 1990 20240325 -42.91 1010 20241209 12.48 1215 -6.50 20250217 1065 6.67 20250210 1990 -42.91 20240325 1010 12.48 20241209 1.72 N 307280 100 36 억 155128 N N 0 N 00 N
8 20250219 101130 57 100.00 KOSDAQ 제약 N N N N N 1139 -5 5 -0.44 35601935 31384 22.56 1136 1144 1128 1487 801 1144 1134.40 0.42 0 1279 1183 1163 1144 1124 1105 1173 1134 37 343 100 820 1 1 36959013 421 7.59 1.20 12 0.08 150.00 953.00 1990 20240325 -42.76 1010 20241209 12.77 1215 -6.26 20250217 1065 6.95 20250210 1990 -42.76 20240325 1010 12.77 20241209 1.72 N 307280 100 36 억 155128 N N 0 N 00 N
9 20250219 091132 57 100.00 KOSDAQ 제약 N N N N N 1139 -5 5 -0.44 29397996 25934 18.64 1136 1139 1128 1487 801 1144 1133.57 0.42 0 1726 1183 1163 1144 1124 1105 1173 1134 37 343 100 820 1 1 36959013 421 7.59 1.20 12 0.07 150.00 953.00 1990 20240325 -42.76 1010 20241209 12.77 1215 -6.26 20250217 1065 6.95 20250210 1990 -42.76 20240325 1010 12.77 20241209 1.72 N 307280 100 36 억 155128 N N 0 N 00 N
10 20250218 161125 57 100.00 KOSDAQ 제약 N N N N N 1144 10 2 0.88 158357085 139014 32.47 1134 1164 1125 1474 794 1134 1139.11 0.42 0 416 1271 1202 1146 1077 1021 1237 1112 37 340 100 810 1 1 36959013 423 7.63 1.20 12 0.38 150.00 953.00 1990 20240325 -42.51 1010 20241209 13.27 1215 -5.84 20250217 1065 7.42 20250210 1990 -42.51 20240325 1010 13.27 20241209 1.79 N 307280 100 36 억 154712 N N 0 N 00 N
11 20250218 151127 57 100.00 KOSDAQ 제약 N N N N N 1147 13 2 1.15 155470938 136492 31.88 1134 1164 1125 1474 794 1134 1139.05 0.42 0 879 1271 1202 1146 1077 1021 1237 1112 37 340 100 810 1 1 36959013 424 7.65 1.20 12 0.37 150.00 953.00 1990 20240325 -42.36 1010 20241209 13.56 1215 -5.60 20250217 1065 7.70 20250210 1990 -42.36 20240325 1010 13.56 20241209 1.79 N 307280 100 36 억 154712 N N 0 N 00 N
12 20250218 141128 57 100.00 KOSDAQ 제약 N N N N N 1148 14 2 1.23 144884342 127245 29.72 1134 1164 1125 1474 794 1134 1138.63 0.42 0 -1306 1271 1202 1146 1077 1021 1237 1112 37 340 100 810 1 1 36959013 424 7.65 1.20 12 0.34 150.00 953.00 1990 20240325 -42.31 1010 20241209 13.66 1215 -5.51 20250217 1065 7.79 20250210 1990 -42.31 20240325 1010 13.66 20241209 1.79 N 307280 100 36 억 154712 N N 0 N 00 N