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
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
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
20250218,130331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3350,-5,5,-0.15,28289990,8462,97.57,3390,3390,3330,4360,2350,3355,3343.18,1.23,0,-807,3425,3390,3360,3325,3295,3407,3342,58,1005,500,2010,5,1,11659319,391,11.09,1.01,12,0.07,302.00,3308.00,6350,20240809,-47.24,2970,20241210,12.79,3645,-8.09,20250108,3265,2.60,20250102,6350,-47.24,20240809,2970,12.79,20241210,0.17,N,018680,500,58 억,,143679,N,N,0,N,00,N
20250218,120331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3350,-5,5,-0.15,26616445,7961,91.79,3390,3390,3330,4360,2350,3355,3343.35,1.23,0,-611,3425,3390,3360,3325,3295,3407,3342,58,1005,500,2010,5,1,11659319,391,11.09,1.01,12,0.07,302.00,3308.00,6350,20240809,-47.24,2970,20241210,12.79,3645,-8.09,20250108,3265,2.60,20250102,6350,-47.24,20240809,2970,12.79,20241210,0.17,N,018680,500,58 억,,143679,N,N,0,N,00,N
20250218,110331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3365,10,2,0.30,24694110,7385,85.15,3390,3390,3330,4360,2350,3355,3343.82,1.23,0,-596,3425,3390,3360,3325,3295,3407,3342,58,1005,500,2010,5,1,11659319,392,11.14,1.02,12,0.06,302.00,3308.00,6350,20240809,-47.01,2970,20241210,13.30,3645,-7.68,20250108,3265,3.06,20250102,6350,-47.01,20240809,2970,13.30,20241210,0.17,N,018680,500,58 억,,143679,N,N,0,N,00,N
20250218,100331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3365,10,2,0.30,9502220,2830,32.63,3390,3390,3345,4360,2350,3355,3357.67,1.23,0,-478,3425,3390,3360,3325,3295,3407,3342,58,1005,500,2010,5,1,11659319,392,11.14,1.02,12,0.02,302.00,3308.00,6350,20240809,-47.01,2970,20241210,13.30,3645,-7.68,20250108,3265,3.06,20250102,6350,-47.01,20240809,2970,13.30,20241210,0.17,N,018680,500,58 억,,143679,N,N,0,N,00,N
20250218,090331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3390,35,2,1.04,33900,10,0.12,3390,3390,3390,4360,2350,3355,3390.00,1.23,0,-1,3425,3390,3360,3325,3295,3407,3342,58,1005,500,2010,5,1,11659319,395,11.23,1.02,12,0.00,302.00,3308.00,6350,20240809,-46.61,2970,20241210,14.14,3645,-7.00,20250108,3265,3.83,20250102,6350,-46.61,20240809,2970,14.14,20241210,0.17,N,018680,500,58 억,,143679,N,N,0,N,00,N
20250217,160330,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3355,-20,5,-0.59,29092515,8673,67.20,3350,3395,3330,4385,2365,3375,3354.38,1.24,0,-377,3435,3405,3370,3340,3305,3387,3322,58,1010,500,2020,5,1,11659319,391,11.11,1.01,12,0.07,302.00,3308.00,6350,20240809,-47.17,2970,20241210,12.96,3645,-7.96,20250108,3265,2.76,20250102,6350,-47.17,20240809,2970,12.96,20241210,0.17,N,018680,500,58 억,,144056,N,N,0,N,00,N
20250217,150330,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3370,-5,5,-0.15,28910995,8619,66.78,3350,3395,3330,4385,2365,3375,3354.33,1.24,0,-323,3435,3405,3370,3340,3305,3387,3322,58,1010,500,2020,5,1,11659319,393,11.16,1.02,12,0.07,302.00,3308.00,6350,20240809,-46.93,2970,20241210,13.47,3645,-7.54,20250108,3265,3.22,20250102,6350,-46.93,20240809,2970,13.47,20241210,0.17,N,018680,500,58 억,,144056,N,N,0,N,00,N
20250217,140330,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3370,-5,5,-0.15,28840270,8598,66.62,3350,3395,3330,4385,2365,3375,3354.30,1.24,0,-323,3435,3405,3370,3340,3305,3387,3322,58,1010,500,2020,5,1,11659319,393,11.16,1.02,12,0.07,302.00,3308.00,6350,20240809,-46.93,2970,20241210,13.47,3645,-7.54,20250108,3265,3.22,20250102,6350,-46.93,20240809,2970,13.47,20241210,0.17,N,018680,500,58 억,,144056,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 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
3 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
4 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
5 20250218 130331 57 100.00 KOSDAQ 제약 N N N N N 3350 -5 5 -0.15 28289990 8462 97.57 3390 3390 3330 4360 2350 3355 3343.18 1.23 0 -807 3425 3390 3360 3325 3295 3407 3342 58 1005 500 2010 5 1 11659319 391 11.09 1.01 12 0.07 302.00 3308.00 6350 20240809 -47.24 2970 20241210 12.79 3645 -8.09 20250108 3265 2.60 20250102 6350 -47.24 20240809 2970 12.79 20241210 0.17 N 018680 500 58 억 143679 N N 0 N 00 N
6 20250218 120331 57 100.00 KOSDAQ 제약 N N N N N 3350 -5 5 -0.15 26616445 7961 91.79 3390 3390 3330 4360 2350 3355 3343.35 1.23 0 -611 3425 3390 3360 3325 3295 3407 3342 58 1005 500 2010 5 1 11659319 391 11.09 1.01 12 0.07 302.00 3308.00 6350 20240809 -47.24 2970 20241210 12.79 3645 -8.09 20250108 3265 2.60 20250102 6350 -47.24 20240809 2970 12.79 20241210 0.17 N 018680 500 58 억 143679 N N 0 N 00 N
7 20250218 110331 57 100.00 KOSDAQ 제약 N N N N N 3365 10 2 0.30 24694110 7385 85.15 3390 3390 3330 4360 2350 3355 3343.82 1.23 0 -596 3425 3390 3360 3325 3295 3407 3342 58 1005 500 2010 5 1 11659319 392 11.14 1.02 12 0.06 302.00 3308.00 6350 20240809 -47.01 2970 20241210 13.30 3645 -7.68 20250108 3265 3.06 20250102 6350 -47.01 20240809 2970 13.30 20241210 0.17 N 018680 500 58 억 143679 N N 0 N 00 N
8 20250218 100331 57 100.00 KOSDAQ 제약 N N N N N 3365 10 2 0.30 9502220 2830 32.63 3390 3390 3345 4360 2350 3355 3357.67 1.23 0 -478 3425 3390 3360 3325 3295 3407 3342 58 1005 500 2010 5 1 11659319 392 11.14 1.02 12 0.02 302.00 3308.00 6350 20240809 -47.01 2970 20241210 13.30 3645 -7.68 20250108 3265 3.06 20250102 6350 -47.01 20240809 2970 13.30 20241210 0.17 N 018680 500 58 억 143679 N N 0 N 00 N
9 20250218 090331 57 100.00 KOSDAQ 제약 N N N N N 3390 35 2 1.04 33900 10 0.12 3390 3390 3390 4360 2350 3355 3390.00 1.23 0 -1 3425 3390 3360 3325 3295 3407 3342 58 1005 500 2010 5 1 11659319 395 11.23 1.02 12 0.00 302.00 3308.00 6350 20240809 -46.61 2970 20241210 14.14 3645 -7.00 20250108 3265 3.83 20250102 6350 -46.61 20240809 2970 14.14 20241210 0.17 N 018680 500 58 억 143679 N N 0 N 00 N
10 20250217 160330 57 100.00 KOSDAQ 제약 N N N N N 3355 -20 5 -0.59 29092515 8673 67.20 3350 3395 3330 4385 2365 3375 3354.38 1.24 0 -377 3435 3405 3370 3340 3305 3387 3322 58 1010 500 2020 5 1 11659319 391 11.11 1.01 12 0.07 302.00 3308.00 6350 20240809 -47.17 2970 20241210 12.96 3645 -7.96 20250108 3265 2.76 20250102 6350 -47.17 20240809 2970 12.96 20241210 0.17 N 018680 500 58 억 144056 N N 0 N 00 N
11 20250217 150330 57 100.00 KOSDAQ 제약 N N N N N 3370 -5 5 -0.15 28910995 8619 66.78 3350 3395 3330 4385 2365 3375 3354.33 1.24 0 -323 3435 3405 3370 3340 3305 3387 3322 58 1010 500 2020 5 1 11659319 393 11.16 1.02 12 0.07 302.00 3308.00 6350 20240809 -46.93 2970 20241210 13.47 3645 -7.54 20250108 3265 3.22 20250102 6350 -46.93 20240809 2970 13.47 20241210 0.17 N 018680 500 58 억 144056 N N 0 N 00 N
12 20250217 140330 57 100.00 KOSDAQ 제약 N N N N N 3370 -5 5 -0.15 28840270 8598 66.62 3350 3395 3330 4385 2365 3375 3354.30 1.24 0 -323 3435 3405 3370 3340 3305 3387 3322 58 1010 500 2020 5 1 11659319 393 11.16 1.02 12 0.07 302.00 3308.00 6350 20240809 -46.93 2970 20241210 13.47 3645 -7.54 20250108 3265 3.22 20250102 6350 -46.93 20240809 2970 13.47 20241210 0.17 N 018680 500 58 억 144056 N N 0 N 00 N