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
034940/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
20250218,160425,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1025,-5,5,-0.49,13222920,12883,116.17,1017,1040,1017,1339,721,1030,1026.39,0.66,0,-722,1050,1039,1028,1017,1006,1045,1023,155,309,500,670,1,1,30979827,318,-3.02,0.77,12,0.04,-339.00,1323.00,1980,20240326,-48.23,797,20241210,28.61,1228,-16.53,20250123,960,6.77,20250102,1980,-48.23,20240326,797,28.61,20241210,0.03,N,034940,500,154 억,,205342,N,N,0,N,00,N
20250218,150425,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1028,-2,5,-0.19,12831130,12501,112.72,1017,1040,1017,1339,721,1030,1026.41,0.66,0,-681,1050,1039,1028,1017,1006,1045,1023,155,309,500,670,1,1,30979827,318,-3.03,0.78,12,0.04,-339.00,1323.00,1980,20240326,-48.08,797,20241210,28.98,1228,-16.29,20250123,960,7.08,20250102,1980,-48.08,20240326,797,28.98,20241210,0.03,N,034940,500,154 억,,205342,N,N,0,N,00,N
20250218,140425,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1025,-5,5,-0.49,6548888,6375,57.48,1017,1040,1017,1339,721,1030,1027.28,0.66,0,-681,1050,1039,1028,1017,1006,1045,1023,155,309,500,670,1,1,30979827,318,-3.02,0.77,12,0.02,-339.00,1323.00,1980,20240326,-48.23,797,20241210,28.61,1228,-16.53,20250123,960,6.77,20250102,1980,-48.23,20240326,797,28.61,20241210,0.03,N,034940,500,154 억,,205342,N,N,0,N,00,N
20250218,130424,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1026,-4,5,-0.39,3372886,3278,29.56,1017,1040,1017,1339,721,1030,1028.95,0.66,0,165,1050,1039,1028,1017,1006,1045,1023,155,309,500,670,1,1,30979827,318,-3.03,0.78,12,0.01,-339.00,1323.00,1980,20240326,-48.18,797,20241210,28.73,1228,-16.45,20250123,960,6.88,20250102,1980,-48.18,20240326,797,28.73,20241210,0.03,N,034940,500,154 억,,205342,N,N,0,N,00,N
20250218,120425,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1036,6,2,0.58,2507297,2434,21.95,1017,1040,1017,1339,721,1030,1030.11,0.66,0,-86,1050,1039,1028,1017,1006,1045,1023,155,309,500,670,1,1,30979827,321,-3.06,0.78,12,0.01,-339.00,1323.00,1980,20240326,-47.68,797,20241210,29.99,1228,-15.64,20250123,960,7.92,20250102,1980,-47.68,20240326,797,29.99,20241210,0.03,N,034940,500,154 억,,205342,N,N,0,N,00,N
20250218,110424,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1025,-5,5,-0.49,2287859,2221,20.03,1017,1040,1017,1339,721,1030,1030.10,0.66,0,-86,1050,1039,1028,1017,1006,1045,1023,155,309,500,670,1,1,30979827,318,-3.02,0.77,12,0.01,-339.00,1323.00,1980,20240326,-48.23,797,20241210,28.61,1228,-16.53,20250123,960,6.77,20250102,1980,-48.23,20240326,797,28.61,20241210,0.03,N,034940,500,154 억,,205342,N,N,0,N,00,N
20250218,100424,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1023,-7,5,-0.68,1155265,1123,10.13,1017,1040,1017,1339,721,1030,1028.73,0.66,0,67,1050,1039,1028,1017,1006,1045,1023,155,309,500,670,1,1,30979827,317,-3.02,0.77,12,0.00,-339.00,1323.00,1980,20240326,-48.33,797,20241210,28.36,1228,-16.69,20250123,960,6.56,20250102,1980,-48.33,20240326,797,28.36,20241210,0.03,N,034940,500,154 억,,205342,N,N,0,N,00,N
20250218,090424,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1017,-13,5,-1.26,40680,40,0.36,1017,1017,1017,1339,721,1030,1017.00,0.66,0,0,1050,1039,1028,1017,1006,1045,1023,155,309,500,670,1,1,30979827,315,-3.00,0.77,12,0.00,-339.00,1323.00,1980,20240326,-48.64,797,20241210,27.60,1228,-17.18,20250123,960,5.94,20250102,1980,-48.64,20240326,797,27.60,20241210,0.03,N,034940,500,154 억,,205342,N,N,0,N,00,N
20250217,160424,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1030,6,2,0.59,11376990,11090,53.15,1024,1039,1017,1331,717,1024,1025.88,0.66,0,-230,1054,1039,1022,1007,990,1030,998,155,307,500,670,1,1,30979827,319,-3.04,0.78,12,0.04,-339.00,1323.00,1980,20240326,-47.98,797,20241210,29.23,1228,-16.12,20250123,960,7.29,20250102,1980,-47.98,20240326,797,29.23,20241210,0.03,N,034940,500,154 억,,204654,N,N,0,N,00,N
20250217,150423,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1025,1,2,0.10,11034000,10757,51.56,1024,1039,1017,1331,717,1024,1025.75,0.66,0,-1,1054,1039,1022,1007,990,1030,998,155,307,500,670,1,1,30979827,318,-3.02,0.77,12,0.03,-339.00,1323.00,1980,20240326,-48.23,797,20241210,28.61,1228,-16.53,20250123,960,6.77,20250102,1980,-48.23,20240326,797,28.61,20241210,0.03,N,034940,500,154 억,,204654,N,N,0,N,00,N
20250217,140424,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1025,1,2,0.10,6386756,6225,29.83,1024,1039,1017,1331,717,1024,1025.98,0.66,0,275,1054,1039,1022,1007,990,1030,998,155,307,500,670,1,1,30979827,318,-3.02,0.77,12,0.02,-339.00,1323.00,1980,20240326,-48.23,797,20241210,28.61,1228,-16.53,20250123,960,6.77,20250102,1980,-48.23,20240326,797,28.61,20241210,0.03,N,034940,500,154 억,,204654,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 160425 57 100.00 KOSDAQ 제약 N N N N N 1025 -5 5 -0.49 13222920 12883 116.17 1017 1040 1017 1339 721 1030 1026.39 0.66 0 -722 1050 1039 1028 1017 1006 1045 1023 155 309 500 670 1 1 30979827 318 -3.02 0.77 12 0.04 -339.00 1323.00 1980 20240326 -48.23 797 20241210 28.61 1228 -16.53 20250123 960 6.77 20250102 1980 -48.23 20240326 797 28.61 20241210 0.03 N 034940 500 154 억 205342 N N 0 N 00 N
3 20250218 150425 57 100.00 KOSDAQ 제약 N N N N N 1028 -2 5 -0.19 12831130 12501 112.72 1017 1040 1017 1339 721 1030 1026.41 0.66 0 -681 1050 1039 1028 1017 1006 1045 1023 155 309 500 670 1 1 30979827 318 -3.03 0.78 12 0.04 -339.00 1323.00 1980 20240326 -48.08 797 20241210 28.98 1228 -16.29 20250123 960 7.08 20250102 1980 -48.08 20240326 797 28.98 20241210 0.03 N 034940 500 154 억 205342 N N 0 N 00 N
4 20250218 140425 57 100.00 KOSDAQ 제약 N N N N N 1025 -5 5 -0.49 6548888 6375 57.48 1017 1040 1017 1339 721 1030 1027.28 0.66 0 -681 1050 1039 1028 1017 1006 1045 1023 155 309 500 670 1 1 30979827 318 -3.02 0.77 12 0.02 -339.00 1323.00 1980 20240326 -48.23 797 20241210 28.61 1228 -16.53 20250123 960 6.77 20250102 1980 -48.23 20240326 797 28.61 20241210 0.03 N 034940 500 154 억 205342 N N 0 N 00 N
5 20250218 130424 57 100.00 KOSDAQ 제약 N N N N N 1026 -4 5 -0.39 3372886 3278 29.56 1017 1040 1017 1339 721 1030 1028.95 0.66 0 165 1050 1039 1028 1017 1006 1045 1023 155 309 500 670 1 1 30979827 318 -3.03 0.78 12 0.01 -339.00 1323.00 1980 20240326 -48.18 797 20241210 28.73 1228 -16.45 20250123 960 6.88 20250102 1980 -48.18 20240326 797 28.73 20241210 0.03 N 034940 500 154 억 205342 N N 0 N 00 N
6 20250218 120425 57 100.00 KOSDAQ 제약 N N N N N 1036 6 2 0.58 2507297 2434 21.95 1017 1040 1017 1339 721 1030 1030.11 0.66 0 -86 1050 1039 1028 1017 1006 1045 1023 155 309 500 670 1 1 30979827 321 -3.06 0.78 12 0.01 -339.00 1323.00 1980 20240326 -47.68 797 20241210 29.99 1228 -15.64 20250123 960 7.92 20250102 1980 -47.68 20240326 797 29.99 20241210 0.03 N 034940 500 154 억 205342 N N 0 N 00 N
7 20250218 110424 57 100.00 KOSDAQ 제약 N N N N N 1025 -5 5 -0.49 2287859 2221 20.03 1017 1040 1017 1339 721 1030 1030.10 0.66 0 -86 1050 1039 1028 1017 1006 1045 1023 155 309 500 670 1 1 30979827 318 -3.02 0.77 12 0.01 -339.00 1323.00 1980 20240326 -48.23 797 20241210 28.61 1228 -16.53 20250123 960 6.77 20250102 1980 -48.23 20240326 797 28.61 20241210 0.03 N 034940 500 154 억 205342 N N 0 N 00 N
8 20250218 100424 57 100.00 KOSDAQ 제약 N N N N N 1023 -7 5 -0.68 1155265 1123 10.13 1017 1040 1017 1339 721 1030 1028.73 0.66 0 67 1050 1039 1028 1017 1006 1045 1023 155 309 500 670 1 1 30979827 317 -3.02 0.77 12 0.00 -339.00 1323.00 1980 20240326 -48.33 797 20241210 28.36 1228 -16.69 20250123 960 6.56 20250102 1980 -48.33 20240326 797 28.36 20241210 0.03 N 034940 500 154 억 205342 N N 0 N 00 N
9 20250218 090424 57 100.00 KOSDAQ 제약 N N N N N 1017 -13 5 -1.26 40680 40 0.36 1017 1017 1017 1339 721 1030 1017.00 0.66 0 0 1050 1039 1028 1017 1006 1045 1023 155 309 500 670 1 1 30979827 315 -3.00 0.77 12 0.00 -339.00 1323.00 1980 20240326 -48.64 797 20241210 27.60 1228 -17.18 20250123 960 5.94 20250102 1980 -48.64 20240326 797 27.60 20241210 0.03 N 034940 500 154 억 205342 N N 0 N 00 N
10 20250217 160424 57 100.00 KOSDAQ 제약 N N N N N 1030 6 2 0.59 11376990 11090 53.15 1024 1039 1017 1331 717 1024 1025.88 0.66 0 -230 1054 1039 1022 1007 990 1030 998 155 307 500 670 1 1 30979827 319 -3.04 0.78 12 0.04 -339.00 1323.00 1980 20240326 -47.98 797 20241210 29.23 1228 -16.12 20250123 960 7.29 20250102 1980 -47.98 20240326 797 29.23 20241210 0.03 N 034940 500 154 억 204654 N N 0 N 00 N
11 20250217 150423 57 100.00 KOSDAQ 제약 N N N N N 1025 1 2 0.10 11034000 10757 51.56 1024 1039 1017 1331 717 1024 1025.75 0.66 0 -1 1054 1039 1022 1007 990 1030 998 155 307 500 670 1 1 30979827 318 -3.02 0.77 12 0.03 -339.00 1323.00 1980 20240326 -48.23 797 20241210 28.61 1228 -16.53 20250123 960 6.77 20250102 1980 -48.23 20240326 797 28.61 20241210 0.03 N 034940 500 154 억 204654 N N 0 N 00 N
12 20250217 140424 57 100.00 KOSDAQ 제약 N N N N N 1025 1 2 0.10 6386756 6225 29.83 1024 1039 1017 1331 717 1024 1025.98 0.66 0 275 1054 1039 1022 1007 990 1030 998 155 307 500 670 1 1 30979827 318 -3.02 0.77 12 0.02 -339.00 1323.00 1980 20240326 -48.23 797 20241210 28.61 1228 -16.53 20250123 960 6.77 20250102 1980 -48.23 20240326 797 28.61 20241210 0.03 N 034940 500 154 억 204654 N N 0 N 00 N