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
011040/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
20250218,160252,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5850,-10,5,-0.17,193523970,33107,154.79,5860,5890,5810,7610,4110,5860,5845.41,1.17,0,5982,5920,5890,5850,5820,5780,5905,5835,157,1750,500,4450,10,1,30768766,1800,-8.69,0.70,12,0.11,-673.00,8356.00,8280,20240612,-29.35,5560,20241209,5.22,6290,-7.00,20250106,5770,1.39,20250203,8280,-29.35,20240612,5560,5.22,20241209,0.93,N,011040,500,156 억,,359668,N,N,0,N,00,N
20250218,150253,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5860,0,3,0.00,183325210,31363,146.64,5860,5890,5810,7610,4110,5860,5845.27,1.17,0,6537,5920,5890,5850,5820,5780,5905,5835,157,1750,500,4450,10,1,30768766,1803,-8.71,0.70,12,0.10,-673.00,8356.00,8280,20240612,-29.23,5560,20241209,5.40,6290,-6.84,20250106,5770,1.56,20250203,8280,-29.23,20240612,5560,5.40,20241209,0.93,N,011040,500,156 억,,359668,N,N,0,N,00,N
20250218,140253,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5870,10,2,0.17,165665770,28340,132.50,5860,5890,5810,7610,4110,5860,5845.65,1.17,0,6496,5920,5890,5850,5820,5780,5905,5835,157,1750,500,4450,10,1,30768766,1806,-8.72,0.70,12,0.09,-673.00,8356.00,8280,20240612,-29.11,5560,20241209,5.58,6290,-6.68,20250106,5770,1.73,20250203,8280,-29.11,20240612,5560,5.58,20241209,0.93,N,011040,500,156 억,,359668,N,N,0,N,00,N
20250218,130252,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5850,-10,5,-0.17,125838190,21534,100.68,5860,5890,5810,7610,4110,5860,5843.70,1.17,0,2306,5920,5890,5850,5820,5780,5905,5835,157,1750,500,4450,10,1,30768766,1800,-8.69,0.70,12,0.07,-673.00,8356.00,8280,20240612,-29.35,5560,20241209,5.22,6290,-7.00,20250106,5770,1.39,20250203,8280,-29.35,20240612,5560,5.22,20241209,0.93,N,011040,500,156 억,,359668,N,N,0,N,00,N
20250218,120252,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5860,0,3,0.00,105876170,18134,84.79,5860,5890,5810,7610,4110,5860,5838.54,1.17,0,2374,5920,5890,5850,5820,5780,5905,5835,157,1750,500,4450,10,1,30768766,1803,-8.71,0.70,12,0.06,-673.00,8356.00,8280,20240612,-29.23,5560,20241209,5.40,6290,-6.84,20250106,5770,1.56,20250203,8280,-29.23,20240612,5560,5.40,20241209,0.93,N,011040,500,156 억,,359668,N,N,0,N,00,N
20250218,110253,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5870,10,2,0.17,56902890,9746,45.57,5860,5890,5810,7610,4110,5860,5838.59,1.17,0,-196,5920,5890,5850,5820,5780,5905,5835,157,1750,500,4450,10,1,30768766,1806,-8.72,0.70,12,0.03,-673.00,8356.00,8280,20240612,-29.11,5560,20241209,5.58,6290,-6.68,20250106,5770,1.73,20250203,8280,-29.11,20240612,5560,5.58,20241209,0.93,N,011040,500,156 억,,359668,N,N,0,N,00,N
20250218,100253,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5870,10,2,0.17,46440960,7959,37.21,5860,5890,5810,7610,4110,5860,5835.02,1.17,0,503,5920,5890,5850,5820,5780,5905,5835,157,1750,500,4450,10,1,30768766,1806,-8.72,0.70,12,0.03,-673.00,8356.00,8280,20240612,-29.11,5560,20241209,5.58,6290,-6.68,20250106,5770,1.73,20250203,8280,-29.11,20240612,5560,5.58,20241209,0.93,N,011040,500,156 억,,359668,N,N,0,N,00,N
20250218,090253,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5860,0,3,0.00,93760,16,0.07,5860,5860,5860,7610,4110,5860,5860.00,1.17,0,-2,5920,5890,5850,5820,5780,5905,5835,157,1750,500,4450,10,1,30768766,1803,-8.71,0.70,12,0.00,-673.00,8356.00,8280,20240612,-29.23,5560,20241209,5.40,6290,-6.84,20250106,5770,1.56,20250203,8280,-29.23,20240612,5560,5.40,20241209,0.93,N,011040,500,156 억,,359668,N,N,0,N,00,N
20250217,160252,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5860,10,2,0.17,124989240,21378,53.72,5830,5880,5810,7600,4100,5850,5846.63,1.17,0,-757,5990,5920,5860,5790,5730,5890,5760,157,1750,500,4440,10,1,30768766,1803,-8.71,0.70,12,0.07,-673.00,8356.00,8280,20240612,-29.23,5560,20241209,5.40,6290,-6.84,20250106,5770,1.56,20250203,8280,-29.23,20240612,5560,5.40,20241209,0.92,N,011040,500,156 억,,360453,N,N,0,N,00,N
20250217,150252,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5850,0,3,0.00,122781900,21001,52.77,5830,5880,5810,7600,4100,5850,5846.48,1.17,0,-762,5990,5920,5860,5790,5730,5890,5760,157,1750,500,4440,10,1,30768766,1800,-8.69,0.70,12,0.07,-673.00,8356.00,8280,20240612,-29.35,5560,20241209,5.22,6290,-7.00,20250106,5770,1.39,20250203,8280,-29.35,20240612,5560,5.22,20241209,0.92,N,011040,500,156 억,,360453,N,N,0,N,00,N
20250217,140251,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5860,10,2,0.17,104542260,17879,44.92,5830,5880,5810,7600,4100,5850,5847.21,1.17,0,-1005,5990,5920,5860,5790,5730,5890,5760,157,1750,500,4440,10,1,30768766,1803,-8.71,0.70,12,0.06,-673.00,8356.00,8280,20240612,-29.23,5560,20241209,5.40,6290,-6.84,20250106,5770,1.56,20250203,8280,-29.23,20240612,5560,5.40,20241209,0.92,N,011040,500,156 억,,360453,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 160252 55 60.00 KOSDAQ 제약 N N N Y 60 N 5850 -10 5 -0.17 193523970 33107 154.79 5860 5890 5810 7610 4110 5860 5845.41 1.17 0 5982 5920 5890 5850 5820 5780 5905 5835 157 1750 500 4450 10 1 30768766 1800 -8.69 0.70 12 0.11 -673.00 8356.00 8280 20240612 -29.35 5560 20241209 5.22 6290 -7.00 20250106 5770 1.39 20250203 8280 -29.35 20240612 5560 5.22 20241209 0.93 N 011040 500 156 억 359668 N N 0 N 00 N
3 20250218 150253 55 60.00 KOSDAQ 제약 N N N Y 60 N 5860 0 3 0.00 183325210 31363 146.64 5860 5890 5810 7610 4110 5860 5845.27 1.17 0 6537 5920 5890 5850 5820 5780 5905 5835 157 1750 500 4450 10 1 30768766 1803 -8.71 0.70 12 0.10 -673.00 8356.00 8280 20240612 -29.23 5560 20241209 5.40 6290 -6.84 20250106 5770 1.56 20250203 8280 -29.23 20240612 5560 5.40 20241209 0.93 N 011040 500 156 억 359668 N N 0 N 00 N
4 20250218 140253 55 60.00 KOSDAQ 제약 N N N Y 60 N 5870 10 2 0.17 165665770 28340 132.50 5860 5890 5810 7610 4110 5860 5845.65 1.17 0 6496 5920 5890 5850 5820 5780 5905 5835 157 1750 500 4450 10 1 30768766 1806 -8.72 0.70 12 0.09 -673.00 8356.00 8280 20240612 -29.11 5560 20241209 5.58 6290 -6.68 20250106 5770 1.73 20250203 8280 -29.11 20240612 5560 5.58 20241209 0.93 N 011040 500 156 억 359668 N N 0 N 00 N
5 20250218 130252 55 60.00 KOSDAQ 제약 N N N Y 60 N 5850 -10 5 -0.17 125838190 21534 100.68 5860 5890 5810 7610 4110 5860 5843.70 1.17 0 2306 5920 5890 5850 5820 5780 5905 5835 157 1750 500 4450 10 1 30768766 1800 -8.69 0.70 12 0.07 -673.00 8356.00 8280 20240612 -29.35 5560 20241209 5.22 6290 -7.00 20250106 5770 1.39 20250203 8280 -29.35 20240612 5560 5.22 20241209 0.93 N 011040 500 156 억 359668 N N 0 N 00 N
6 20250218 120252 55 60.00 KOSDAQ 제약 N N N Y 60 N 5860 0 3 0.00 105876170 18134 84.79 5860 5890 5810 7610 4110 5860 5838.54 1.17 0 2374 5920 5890 5850 5820 5780 5905 5835 157 1750 500 4450 10 1 30768766 1803 -8.71 0.70 12 0.06 -673.00 8356.00 8280 20240612 -29.23 5560 20241209 5.40 6290 -6.84 20250106 5770 1.56 20250203 8280 -29.23 20240612 5560 5.40 20241209 0.93 N 011040 500 156 억 359668 N N 0 N 00 N
7 20250218 110253 55 60.00 KOSDAQ 제약 N N N Y 60 N 5870 10 2 0.17 56902890 9746 45.57 5860 5890 5810 7610 4110 5860 5838.59 1.17 0 -196 5920 5890 5850 5820 5780 5905 5835 157 1750 500 4450 10 1 30768766 1806 -8.72 0.70 12 0.03 -673.00 8356.00 8280 20240612 -29.11 5560 20241209 5.58 6290 -6.68 20250106 5770 1.73 20250203 8280 -29.11 20240612 5560 5.58 20241209 0.93 N 011040 500 156 억 359668 N N 0 N 00 N
8 20250218 100253 55 60.00 KOSDAQ 제약 N N N Y 60 N 5870 10 2 0.17 46440960 7959 37.21 5860 5890 5810 7610 4110 5860 5835.02 1.17 0 503 5920 5890 5850 5820 5780 5905 5835 157 1750 500 4450 10 1 30768766 1806 -8.72 0.70 12 0.03 -673.00 8356.00 8280 20240612 -29.11 5560 20241209 5.58 6290 -6.68 20250106 5770 1.73 20250203 8280 -29.11 20240612 5560 5.58 20241209 0.93 N 011040 500 156 억 359668 N N 0 N 00 N
9 20250218 090253 55 60.00 KOSDAQ 제약 N N N Y 60 N 5860 0 3 0.00 93760 16 0.07 5860 5860 5860 7610 4110 5860 5860.00 1.17 0 -2 5920 5890 5850 5820 5780 5905 5835 157 1750 500 4450 10 1 30768766 1803 -8.71 0.70 12 0.00 -673.00 8356.00 8280 20240612 -29.23 5560 20241209 5.40 6290 -6.84 20250106 5770 1.56 20250203 8280 -29.23 20240612 5560 5.40 20241209 0.93 N 011040 500 156 억 359668 N N 0 N 00 N
10 20250217 160252 55 60.00 KOSDAQ 제약 N N N Y 60 N 5860 10 2 0.17 124989240 21378 53.72 5830 5880 5810 7600 4100 5850 5846.63 1.17 0 -757 5990 5920 5860 5790 5730 5890 5760 157 1750 500 4440 10 1 30768766 1803 -8.71 0.70 12 0.07 -673.00 8356.00 8280 20240612 -29.23 5560 20241209 5.40 6290 -6.84 20250106 5770 1.56 20250203 8280 -29.23 20240612 5560 5.40 20241209 0.92 N 011040 500 156 억 360453 N N 0 N 00 N
11 20250217 150252 55 60.00 KOSDAQ 제약 N N N Y 60 N 5850 0 3 0.00 122781900 21001 52.77 5830 5880 5810 7600 4100 5850 5846.48 1.17 0 -762 5990 5920 5860 5790 5730 5890 5760 157 1750 500 4440 10 1 30768766 1800 -8.69 0.70 12 0.07 -673.00 8356.00 8280 20240612 -29.35 5560 20241209 5.22 6290 -7.00 20250106 5770 1.39 20250203 8280 -29.35 20240612 5560 5.22 20241209 0.92 N 011040 500 156 억 360453 N N 0 N 00 N
12 20250217 140251 55 60.00 KOSDAQ 제약 N N N Y 60 N 5860 10 2 0.17 104542260 17879 44.92 5830 5880 5810 7600 4100 5850 5847.21 1.17 0 -1005 5990 5920 5860 5790 5730 5890 5760 157 1750 500 4440 10 1 30768766 1803 -8.71 0.70 12 0.06 -673.00 8356.00 8280 20240612 -29.23 5560 20241209 5.40 6290 -6.84 20250106 5770 1.56 20250203 8280 -29.23 20240612 5560 5.40 20241209 0.92 N 011040 500 156 억 360453 N N 0 N 00 N