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
142280/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
20250218,160846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3645,15,2,0.41,247655515,67985,91.50,3675,3680,3625,4715,2545,3630,3642.80,1.00,0,-11958,3716,3672,3636,3592,3556,3695,3615,109,1085,500,2250,5,1,21741926,792,42.88,2.21,12,0.31,85.00,1653.00,6950,20240819,-47.55,3090,20241210,17.96,5150,-29.22,20250108,3505,3.99,20250102,6950,-47.55,20240819,3090,17.96,20241210,1.40,N,142280,500,108 억,,216555,N,N,0,N,00,N
20250218,150848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3645,15,2,0.41,241514630,66302,89.24,3675,3680,3625,4715,2545,3630,3642.64,1.00,0,-12019,3716,3672,3636,3592,3556,3695,3615,109,1085,500,2250,5,1,21741926,792,42.88,2.21,12,0.30,85.00,1653.00,6950,20240819,-47.55,3090,20241210,17.96,5150,-29.22,20250108,3505,3.99,20250102,6950,-47.55,20240819,3090,17.96,20241210,1.40,N,142280,500,108 억,,216555,N,N,0,N,00,N
20250218,140849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3630,0,3,0.00,186000475,51049,68.71,3675,3680,3625,4715,2545,3630,3643.57,1.00,0,-15039,3716,3672,3636,3592,3556,3695,3615,109,1085,500,2250,5,1,21741926,789,42.71,2.20,12,0.23,85.00,1653.00,6950,20240819,-47.77,3090,20241210,17.48,5150,-29.51,20250108,3505,3.57,20250102,6950,-47.77,20240819,3090,17.48,20241210,1.40,N,142280,500,108 억,,216555,N,N,0,N,00,N
20250218,130845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3635,5,2,0.14,161658495,44347,59.69,3675,3680,3625,4715,2545,3630,3645.31,1.00,0,-13903,3716,3672,3636,3592,3556,3695,3615,109,1085,500,2250,5,1,21741926,790,42.76,2.20,12,0.20,85.00,1653.00,6950,20240819,-47.70,3090,20241210,17.64,5150,-29.42,20250108,3505,3.71,20250102,6950,-47.70,20240819,3090,17.64,20241210,1.40,N,142280,500,108 억,,216555,N,N,0,N,00,N
20250218,120847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3650,20,2,0.55,143162290,39257,52.84,3675,3680,3625,4715,2545,3630,3646.80,1.00,0,-13720,3716,3672,3636,3592,3556,3695,3615,109,1085,500,2250,5,1,21741926,794,42.94,2.21,12,0.18,85.00,1653.00,6950,20240819,-47.48,3090,20241210,18.12,5150,-29.13,20250108,3505,4.14,20250102,6950,-47.48,20240819,3090,18.12,20241210,1.40,N,142280,500,108 억,,216555,N,N,0,N,00,N
20250218,110845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3650,20,2,0.55,127059695,34837,46.89,3675,3680,3625,4715,2545,3630,3647.26,1.00,0,-12680,3716,3672,3636,3592,3556,3695,3615,109,1085,500,2250,5,1,21741926,794,42.94,2.21,12,0.16,85.00,1653.00,6950,20240819,-47.48,3090,20241210,18.12,5150,-29.13,20250108,3505,4.14,20250102,6950,-47.48,20240819,3090,18.12,20241210,1.40,N,142280,500,108 억,,216555,N,N,0,N,00,N
20250218,100845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3655,25,2,0.69,78598565,21508,28.95,3675,3680,3635,4715,2545,3630,3654.39,1.00,0,-2061,3716,3672,3636,3592,3556,3695,3615,109,1085,500,2250,5,1,21741926,795,43.00,2.21,12,0.10,85.00,1653.00,6950,20240819,-47.41,3090,20241210,18.28,5150,-29.03,20250108,3505,4.28,20250102,6950,-47.41,20240819,3090,18.28,20241210,1.40,N,142280,500,108 억,,216555,N,N,0,N,00,N
20250218,090848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3640,10,2,0.28,25859595,7054,9.49,3675,3680,3635,4715,2545,3630,3665.95,1.00,0,-2083,3716,3672,3636,3592,3556,3695,3615,109,1085,500,2250,5,1,21741926,791,42.82,2.20,12,0.03,85.00,1653.00,6950,20240819,-47.63,3090,20241210,17.80,5150,-29.32,20250108,3505,3.85,20250102,6950,-47.63,20240819,3090,17.80,20241210,1.40,N,142280,500,108 억,,216555,N,N,0,N,00,N
20250217,160845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3630,15,2,0.41,269449255,74116,58.29,3615,3680,3600,4695,2535,3615,3635.51,0.91,0,17918,3735,3675,3635,3575,3535,3655,3555,109,1080,500,2240,5,1,21741926,789,42.71,2.20,12,0.34,85.00,1653.00,6950,20240819,-47.77,3090,20241210,17.48,5150,-29.51,20250108,3505,3.57,20250102,6950,-47.77,20240819,3090,17.48,20241210,1.40,N,142280,500,108 억,,198800,N,N,0,N,00,N
20250217,150844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3635,20,2,0.55,259537270,71387,56.14,3615,3680,3600,4695,2535,3615,3635.64,0.91,0,18770,3735,3675,3635,3575,3535,3655,3555,109,1080,500,2240,5,1,21741926,790,42.76,2.20,12,0.33,85.00,1653.00,6950,20240819,-47.70,3090,20241210,17.64,5150,-29.42,20250108,3505,3.71,20250102,6950,-47.70,20240819,3090,17.64,20241210,1.40,N,142280,500,108 억,,198800,N,N,0,N,00,N
20250217,140843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3645,30,2,0.83,214578070,58990,46.39,3615,3680,3600,4695,2535,3615,3637.53,0.91,0,14771,3735,3675,3635,3575,3535,3655,3555,109,1080,500,2240,5,1,21741926,792,42.88,2.21,12,0.27,85.00,1653.00,6950,20240819,-47.55,3090,20241210,17.96,5150,-29.22,20250108,3505,3.99,20250102,6950,-47.55,20240819,3090,17.96,20241210,1.40,N,142280,500,108 억,,198800,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 160846 57 100.00 KOSDAQ 제약 N N N N N 3645 15 2 0.41 247655515 67985 91.50 3675 3680 3625 4715 2545 3630 3642.80 1.00 0 -11958 3716 3672 3636 3592 3556 3695 3615 109 1085 500 2250 5 1 21741926 792 42.88 2.21 12 0.31 85.00 1653.00 6950 20240819 -47.55 3090 20241210 17.96 5150 -29.22 20250108 3505 3.99 20250102 6950 -47.55 20240819 3090 17.96 20241210 1.40 N 142280 500 108 억 216555 N N 0 N 00 N
3 20250218 150848 57 100.00 KOSDAQ 제약 N N N N N 3645 15 2 0.41 241514630 66302 89.24 3675 3680 3625 4715 2545 3630 3642.64 1.00 0 -12019 3716 3672 3636 3592 3556 3695 3615 109 1085 500 2250 5 1 21741926 792 42.88 2.21 12 0.30 85.00 1653.00 6950 20240819 -47.55 3090 20241210 17.96 5150 -29.22 20250108 3505 3.99 20250102 6950 -47.55 20240819 3090 17.96 20241210 1.40 N 142280 500 108 억 216555 N N 0 N 00 N
4 20250218 140849 57 100.00 KOSDAQ 제약 N N N N N 3630 0 3 0.00 186000475 51049 68.71 3675 3680 3625 4715 2545 3630 3643.57 1.00 0 -15039 3716 3672 3636 3592 3556 3695 3615 109 1085 500 2250 5 1 21741926 789 42.71 2.20 12 0.23 85.00 1653.00 6950 20240819 -47.77 3090 20241210 17.48 5150 -29.51 20250108 3505 3.57 20250102 6950 -47.77 20240819 3090 17.48 20241210 1.40 N 142280 500 108 억 216555 N N 0 N 00 N
5 20250218 130845 57 100.00 KOSDAQ 제약 N N N N N 3635 5 2 0.14 161658495 44347 59.69 3675 3680 3625 4715 2545 3630 3645.31 1.00 0 -13903 3716 3672 3636 3592 3556 3695 3615 109 1085 500 2250 5 1 21741926 790 42.76 2.20 12 0.20 85.00 1653.00 6950 20240819 -47.70 3090 20241210 17.64 5150 -29.42 20250108 3505 3.71 20250102 6950 -47.70 20240819 3090 17.64 20241210 1.40 N 142280 500 108 억 216555 N N 0 N 00 N
6 20250218 120847 57 100.00 KOSDAQ 제약 N N N N N 3650 20 2 0.55 143162290 39257 52.84 3675 3680 3625 4715 2545 3630 3646.80 1.00 0 -13720 3716 3672 3636 3592 3556 3695 3615 109 1085 500 2250 5 1 21741926 794 42.94 2.21 12 0.18 85.00 1653.00 6950 20240819 -47.48 3090 20241210 18.12 5150 -29.13 20250108 3505 4.14 20250102 6950 -47.48 20240819 3090 18.12 20241210 1.40 N 142280 500 108 억 216555 N N 0 N 00 N
7 20250218 110845 57 100.00 KOSDAQ 제약 N N N N N 3650 20 2 0.55 127059695 34837 46.89 3675 3680 3625 4715 2545 3630 3647.26 1.00 0 -12680 3716 3672 3636 3592 3556 3695 3615 109 1085 500 2250 5 1 21741926 794 42.94 2.21 12 0.16 85.00 1653.00 6950 20240819 -47.48 3090 20241210 18.12 5150 -29.13 20250108 3505 4.14 20250102 6950 -47.48 20240819 3090 18.12 20241210 1.40 N 142280 500 108 억 216555 N N 0 N 00 N
8 20250218 100845 57 100.00 KOSDAQ 제약 N N N N N 3655 25 2 0.69 78598565 21508 28.95 3675 3680 3635 4715 2545 3630 3654.39 1.00 0 -2061 3716 3672 3636 3592 3556 3695 3615 109 1085 500 2250 5 1 21741926 795 43.00 2.21 12 0.10 85.00 1653.00 6950 20240819 -47.41 3090 20241210 18.28 5150 -29.03 20250108 3505 4.28 20250102 6950 -47.41 20240819 3090 18.28 20241210 1.40 N 142280 500 108 억 216555 N N 0 N 00 N
9 20250218 090848 57 100.00 KOSDAQ 제약 N N N N N 3640 10 2 0.28 25859595 7054 9.49 3675 3680 3635 4715 2545 3630 3665.95 1.00 0 -2083 3716 3672 3636 3592 3556 3695 3615 109 1085 500 2250 5 1 21741926 791 42.82 2.20 12 0.03 85.00 1653.00 6950 20240819 -47.63 3090 20241210 17.80 5150 -29.32 20250108 3505 3.85 20250102 6950 -47.63 20240819 3090 17.80 20241210 1.40 N 142280 500 108 억 216555 N N 0 N 00 N
10 20250217 160845 57 100.00 KOSDAQ 제약 N N N N N 3630 15 2 0.41 269449255 74116 58.29 3615 3680 3600 4695 2535 3615 3635.51 0.91 0 17918 3735 3675 3635 3575 3535 3655 3555 109 1080 500 2240 5 1 21741926 789 42.71 2.20 12 0.34 85.00 1653.00 6950 20240819 -47.77 3090 20241210 17.48 5150 -29.51 20250108 3505 3.57 20250102 6950 -47.77 20240819 3090 17.48 20241210 1.40 N 142280 500 108 억 198800 N N 0 N 00 N
11 20250217 150844 57 100.00 KOSDAQ 제약 N N N N N 3635 20 2 0.55 259537270 71387 56.14 3615 3680 3600 4695 2535 3615 3635.64 0.91 0 18770 3735 3675 3635 3575 3535 3655 3555 109 1080 500 2240 5 1 21741926 790 42.76 2.20 12 0.33 85.00 1653.00 6950 20240819 -47.70 3090 20241210 17.64 5150 -29.42 20250108 3505 3.71 20250102 6950 -47.70 20240819 3090 17.64 20241210 1.40 N 142280 500 108 억 198800 N N 0 N 00 N
12 20250217 140843 57 100.00 KOSDAQ 제약 N N N N N 3645 30 2 0.83 214578070 58990 46.39 3615 3680 3600 4695 2535 3615 3637.53 0.91 0 14771 3735 3675 3635 3575 3535 3655 3555 109 1080 500 2240 5 1 21741926 792 42.88 2.21 12 0.27 85.00 1653.00 6950 20240819 -47.55 3090 20241210 17.96 5150 -29.22 20250108 3505 3.99 20250102 6950 -47.55 20240819 3090 17.96 20241210 1.40 N 142280 500 108 억 198800 N N 0 N 00 N