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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,160423,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15870,240,2,1.54,828149870,52533,93.25,15630,15980,15460,20300,10950,15630,15764.37,0.37,0,5136,16076,15852,15476,15252,14876,15665,15065,73,4670,500,10000,10,1,14489416,2299,0.00,0.00,12,0.36,0.00,0.00,45000,20240313,-64.73,2095,20160426,657.52,18770,-15.45,20250114,10800,46.94,20250102,45000,-64.73,20240313,9720,63.27,20241210,1.21,N,036220,500,73 억,,54221,N,N,0,N,00,N
20250212,150423,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15870,240,2,1.54,787585590,49976,88.71,15630,15980,15460,20300,10950,15630,15759.28,0.37,0,5206,16076,15852,15476,15252,14876,15665,15065,73,4670,500,10000,10,1,14489416,2299,0.00,0.00,12,0.34,0.00,0.00,45000,20240313,-64.73,2095,20160426,657.52,18770,-15.45,20250114,10800,46.94,20250102,45000,-64.73,20240313,9720,63.27,20241210,1.21,N,036220,500,73 억,,54221,N,N,0,N,00,N
20250212,140424,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15730,100,2,0.64,656077470,41652,73.93,15630,15980,15460,20300,10950,15630,15751.40,0.37,0,2446,16076,15852,15476,15252,14876,15665,15065,73,4670,500,10000,10,1,14489416,2279,0.00,0.00,12,0.29,0.00,0.00,45000,20240313,-65.04,2095,20160426,650.84,18770,-16.20,20250114,10800,45.65,20250102,45000,-65.04,20240313,9720,61.83,20241210,1.21,N,036220,500,73 억,,54221,N,N,0,N,00,N
20250212,130423,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15850,220,2,1.41,551613900,35006,62.14,15630,15980,15460,20300,10950,15630,15757.70,0.37,0,2261,16076,15852,15476,15252,14876,15665,15065,73,4670,500,10000,10,1,14489416,2297,0.00,0.00,12,0.24,0.00,0.00,45000,20240313,-64.78,2095,20160426,656.56,18770,-15.56,20250114,10800,46.76,20250102,45000,-64.78,20240313,9720,63.07,20241210,1.21,N,036220,500,73 억,,54221,N,N,0,N,00,N
20250212,120423,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15970,340,2,2.18,470836000,29894,53.06,15630,15980,15460,20300,10950,15630,15750.18,0.37,0,3432,16076,15852,15476,15252,14876,15665,15065,73,4670,500,10000,10,1,14489416,2314,0.00,0.00,12,0.21,0.00,0.00,45000,20240313,-64.51,2095,20160426,662.29,18770,-14.92,20250114,10800,47.87,20250102,45000,-64.51,20240313,9720,64.30,20241210,1.21,N,036220,500,73 억,,54221,N,N,0,N,00,N
20250212,110423,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15610,-20,5,-0.13,202214660,12925,22.94,15630,15980,15460,20300,10950,15630,15645.23,0.37,0,-585,16076,15852,15476,15252,14876,15665,15065,73,4670,500,10000,10,1,14489416,2262,0.00,0.00,12,0.09,0.00,0.00,45000,20240313,-65.31,2095,20160426,645.11,18770,-16.84,20250114,10800,44.54,20250102,45000,-65.31,20240313,9720,60.60,20241210,1.21,N,036220,500,73 억,,54221,N,N,0,N,00,N
20250212,100423,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15680,50,2,0.32,82026790,5262,9.34,15630,15980,15460,20300,10950,15630,15588.52,0.37,0,343,16076,15852,15476,15252,14876,15665,15065,73,4670,500,10000,10,1,14489416,2272,0.00,0.00,12,0.04,0.00,0.00,45000,20240313,-65.16,2095,20160426,648.45,18770,-16.46,20250114,10800,45.19,20250102,45000,-65.16,20240313,9720,61.32,20241210,1.21,N,036220,500,73 억,,54221,N,N,0,N,00,N
20250212,090426,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15600,-30,5,-0.19,10656150,681,1.21,15630,15980,15600,20300,10950,15630,15647.80,0.37,0,-276,16076,15852,15476,15252,14876,15665,15065,73,4670,500,10000,10,1,14489416,2260,0.00,0.00,12,0.00,0.00,0.00,45000,20240313,-65.33,2095,20160426,644.63,18770,-16.89,20250114,10800,44.44,20250102,45000,-65.33,20240313,9720,60.49,20241210,1.21,N,036220,500,73 억,,54221,N,N,0,N,00,N
20250211,160423,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15630,-10,5,-0.06,863433370,55657,73.68,15640,15700,15100,20300,10950,15640,15513.42,0.33,0,5740,16440,16040,15810,15410,15180,15925,15295,73,4660,500,10000,10,1,14489416,2265,0.00,0.00,12,0.38,0.00,0.00,45000,20240313,-65.27,2095,20160426,646.06,18770,-16.73,20250114,10800,44.72,20250102,45000,-65.27,20240313,9720,60.80,20241210,1.21,N,036220,500,73 억,,48339,N,N,0,N,00,N
20250211,150423,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15660,20,2,0.13,835376150,53862,71.30,15640,15700,15100,20300,10950,15640,15509.54,0.33,0,6198,16440,16040,15810,15410,15180,15925,15295,73,4660,500,10000,10,1,14489416,2269,0.00,0.00,12,0.37,0.00,0.00,45000,20240313,-65.20,2095,20160426,647.49,18770,-16.57,20250114,10800,45.00,20250102,45000,-65.20,20240313,9720,61.11,20241210,1.21,N,036220,500,73 억,,48339,N,N,0,N,00,N
20250211,140424,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15550,-90,5,-0.58,724863220,46772,61.91,15640,15700,15100,20300,10950,15640,15497.78,0.33,0,7259,16440,16040,15810,15410,15180,15925,15295,73,4660,500,10000,10,1,14489416,2253,0.00,0.00,12,0.32,0.00,0.00,45000,20240313,-65.44,2095,20160426,642.24,18770,-17.16,20250114,10800,43.98,20250102,45000,-65.44,20240313,9720,59.98,20241210,1.21,N,036220,500,73 억,,48339,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 20250212 160423 57 100.00 KOSDAQ 제약 N N N N N 15870 240 2 1.54 828149870 52533 93.25 15630 15980 15460 20300 10950 15630 15764.37 0.37 0 5136 16076 15852 15476 15252 14876 15665 15065 73 4670 500 10000 10 1 14489416 2299 0.00 0.00 12 0.36 0.00 0.00 45000 20240313 -64.73 2095 20160426 657.52 18770 -15.45 20250114 10800 46.94 20250102 45000 -64.73 20240313 9720 63.27 20241210 1.21 N 036220 500 73 억 54221 N N 0 N 00 N
3 20250212 150423 57 100.00 KOSDAQ 제약 N N N N N 15870 240 2 1.54 787585590 49976 88.71 15630 15980 15460 20300 10950 15630 15759.28 0.37 0 5206 16076 15852 15476 15252 14876 15665 15065 73 4670 500 10000 10 1 14489416 2299 0.00 0.00 12 0.34 0.00 0.00 45000 20240313 -64.73 2095 20160426 657.52 18770 -15.45 20250114 10800 46.94 20250102 45000 -64.73 20240313 9720 63.27 20241210 1.21 N 036220 500 73 억 54221 N N 0 N 00 N
4 20250212 140424 57 100.00 KOSDAQ 제약 N N N N N 15730 100 2 0.64 656077470 41652 73.93 15630 15980 15460 20300 10950 15630 15751.40 0.37 0 2446 16076 15852 15476 15252 14876 15665 15065 73 4670 500 10000 10 1 14489416 2279 0.00 0.00 12 0.29 0.00 0.00 45000 20240313 -65.04 2095 20160426 650.84 18770 -16.20 20250114 10800 45.65 20250102 45000 -65.04 20240313 9720 61.83 20241210 1.21 N 036220 500 73 억 54221 N N 0 N 00 N
5 20250212 130423 57 100.00 KOSDAQ 제약 N N N N N 15850 220 2 1.41 551613900 35006 62.14 15630 15980 15460 20300 10950 15630 15757.70 0.37 0 2261 16076 15852 15476 15252 14876 15665 15065 73 4670 500 10000 10 1 14489416 2297 0.00 0.00 12 0.24 0.00 0.00 45000 20240313 -64.78 2095 20160426 656.56 18770 -15.56 20250114 10800 46.76 20250102 45000 -64.78 20240313 9720 63.07 20241210 1.21 N 036220 500 73 억 54221 N N 0 N 00 N
6 20250212 120423 57 100.00 KOSDAQ 제약 N N N N N 15970 340 2 2.18 470836000 29894 53.06 15630 15980 15460 20300 10950 15630 15750.18 0.37 0 3432 16076 15852 15476 15252 14876 15665 15065 73 4670 500 10000 10 1 14489416 2314 0.00 0.00 12 0.21 0.00 0.00 45000 20240313 -64.51 2095 20160426 662.29 18770 -14.92 20250114 10800 47.87 20250102 45000 -64.51 20240313 9720 64.30 20241210 1.21 N 036220 500 73 억 54221 N N 0 N 00 N
7 20250212 110423 57 100.00 KOSDAQ 제약 N N N N N 15610 -20 5 -0.13 202214660 12925 22.94 15630 15980 15460 20300 10950 15630 15645.23 0.37 0 -585 16076 15852 15476 15252 14876 15665 15065 73 4670 500 10000 10 1 14489416 2262 0.00 0.00 12 0.09 0.00 0.00 45000 20240313 -65.31 2095 20160426 645.11 18770 -16.84 20250114 10800 44.54 20250102 45000 -65.31 20240313 9720 60.60 20241210 1.21 N 036220 500 73 억 54221 N N 0 N 00 N
8 20250212 100423 57 100.00 KOSDAQ 제약 N N N N N 15680 50 2 0.32 82026790 5262 9.34 15630 15980 15460 20300 10950 15630 15588.52 0.37 0 343 16076 15852 15476 15252 14876 15665 15065 73 4670 500 10000 10 1 14489416 2272 0.00 0.00 12 0.04 0.00 0.00 45000 20240313 -65.16 2095 20160426 648.45 18770 -16.46 20250114 10800 45.19 20250102 45000 -65.16 20240313 9720 61.32 20241210 1.21 N 036220 500 73 억 54221 N N 0 N 00 N
9 20250212 090426 57 100.00 KOSDAQ 제약 N N N N N 15600 -30 5 -0.19 10656150 681 1.21 15630 15980 15600 20300 10950 15630 15647.80 0.37 0 -276 16076 15852 15476 15252 14876 15665 15065 73 4670 500 10000 10 1 14489416 2260 0.00 0.00 12 0.00 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 1.21 N 036220 500 73 억 54221 N N 0 N 00 N
10 20250211 160423 57 100.00 KOSDAQ 제약 N N N N N 15630 -10 5 -0.06 863433370 55657 73.68 15640 15700 15100 20300 10950 15640 15513.42 0.33 0 5740 16440 16040 15810 15410 15180 15925 15295 73 4660 500 10000 10 1 14489416 2265 0.00 0.00 12 0.38 0.00 0.00 45000 20240313 -65.27 2095 20160426 646.06 18770 -16.73 20250114 10800 44.72 20250102 45000 -65.27 20240313 9720 60.80 20241210 1.21 N 036220 500 73 억 48339 N N 0 N 00 N
11 20250211 150423 57 100.00 KOSDAQ 제약 N N N N N 15660 20 2 0.13 835376150 53862 71.30 15640 15700 15100 20300 10950 15640 15509.54 0.33 0 6198 16440 16040 15810 15410 15180 15925 15295 73 4660 500 10000 10 1 14489416 2269 0.00 0.00 12 0.37 0.00 0.00 45000 20240313 -65.20 2095 20160426 647.49 18770 -16.57 20250114 10800 45.00 20250102 45000 -65.20 20240313 9720 61.11 20241210 1.21 N 036220 500 73 억 48339 N N 0 N 00 N
12 20250211 140424 57 100.00 KOSDAQ 제약 N N N N N 15550 -90 5 -0.58 724863220 46772 61.91 15640 15700 15100 20300 10950 15640 15497.78 0.33 0 7259 16440 16040 15810 15410 15180 15925 15295 73 4660 500 10000 10 1 14489416 2253 0.00 0.00 12 0.32 0.00 0.00 45000 20240313 -65.44 2095 20160426 642.24 18770 -17.16 20250114 10800 43.98 20250102 45000 -65.44 20240313 9720 59.98 20241210 1.21 N 036220 500 73 억 48339 N N 0 N 00 N