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
307280/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
20250218,161125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1144,10,2,0.88,158357085,139014,32.47,1134,1164,1125,1474,794,1134,1139.11,0.42,0,416,1271,1202,1146,1077,1021,1237,1112,37,340,100,810,1,1,36959013,423,7.63,1.20,12,0.38,150.00,953.00,1990,20240325,-42.51,1010,20241209,13.27,1215,-5.84,20250217,1065,7.42,20250210,1990,-42.51,20240325,1010,13.27,20241209,1.79,N,307280,100,36 억,,154712,N,N,0,N,00,N
20250218,151127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1147,13,2,1.15,155470938,136492,31.88,1134,1164,1125,1474,794,1134,1139.05,0.42,0,879,1271,1202,1146,1077,1021,1237,1112,37,340,100,810,1,1,36959013,424,7.65,1.20,12,0.37,150.00,953.00,1990,20240325,-42.36,1010,20241209,13.56,1215,-5.60,20250217,1065,7.70,20250210,1990,-42.36,20240325,1010,13.56,20241209,1.79,N,307280,100,36 억,,154712,N,N,0,N,00,N
20250218,141128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1148,14,2,1.23,144884342,127245,29.72,1134,1164,1125,1474,794,1134,1138.63,0.42,0,-1306,1271,1202,1146,1077,1021,1237,1112,37,340,100,810,1,1,36959013,424,7.65,1.20,12,0.34,150.00,953.00,1990,20240325,-42.31,1010,20241209,13.66,1215,-5.51,20250217,1065,7.79,20250210,1990,-42.31,20240325,1010,13.66,20241209,1.79,N,307280,100,36 억,,154712,N,N,0,N,00,N
20250218,131125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1135,1,2,0.09,116760256,102668,23.98,1134,1164,1125,1474,794,1134,1137.26,0.42,0,-4172,1271,1202,1146,1077,1021,1237,1112,37,340,100,810,1,1,36959013,419,7.57,1.19,12,0.28,150.00,953.00,1990,20240325,-42.96,1010,20241209,12.38,1215,-6.58,20250217,1065,6.57,20250210,1990,-42.96,20240325,1010,12.38,20241209,1.79,N,307280,100,36 억,,154712,N,N,0,N,00,N
20250218,121128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1152,18,2,1.59,90641699,79720,18.62,1134,1164,1125,1474,794,1134,1137.00,0.42,0,-5310,1271,1202,1146,1077,1021,1237,1112,37,340,100,810,1,1,36959013,426,7.68,1.21,12,0.22,150.00,953.00,1990,20240325,-42.11,1010,20241209,14.06,1215,-5.19,20250217,1065,8.17,20250210,1990,-42.11,20240325,1010,14.06,20241209,1.79,N,307280,100,36 억,,154712,N,N,0,N,00,N
20250218,111125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1145,11,2,0.97,78323626,68989,16.11,1134,1164,1125,1474,794,1134,1135.31,0.42,0,-4051,1271,1202,1146,1077,1021,1237,1112,37,340,100,810,1,1,36959013,423,7.63,1.20,12,0.19,150.00,953.00,1990,20240325,-42.46,1010,20241209,13.37,1215,-5.76,20250217,1065,7.51,20250210,1990,-42.46,20240325,1010,13.37,20241209,1.79,N,307280,100,36 억,,154712,N,N,0,N,00,N
20250218,101125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1137,3,2,0.26,70322794,61984,14.48,1134,1164,1125,1474,794,1134,1134.53,0.42,0,-2249,1271,1202,1146,1077,1021,1237,1112,37,340,100,810,1,1,36959013,420,7.58,1.19,12,0.17,150.00,953.00,1990,20240325,-42.86,1010,20241209,12.57,1215,-6.42,20250217,1065,6.76,20250210,1990,-42.86,20240325,1010,12.57,20241209,1.79,N,307280,100,36 억,,154712,N,N,0,N,00,N
20250218,091129,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1130,-4,5,-0.35,37399039,32985,7.70,1134,1140,1130,1474,794,1134,1133.82,0.42,0,-1693,1271,1202,1146,1077,1021,1237,1112,37,340,100,810,1,1,36959013,418,7.53,1.19,12,0.09,150.00,953.00,1990,20240325,-43.22,1010,20241209,11.88,1215,-7.00,20250217,1065,6.10,20250210,1990,-43.22,20240325,1010,11.88,20241209,1.79,N,307280,100,36 억,,154712,N,N,0,N,00,N
20250217,161125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1134,28,2,2.53,490985448,425032,467.42,1105,1215,1090,1437,775,1106,1155.19,0.41,0,4032,1130,1117,1103,1090,1076,1111,1084,37,331,100,790,1,1,36959013,419,7.56,1.19,12,1.15,150.00,953.00,1990,20240325,-43.02,1010,20241209,12.28,1215,-6.67,20250217,1065,6.48,20250210,1990,-43.02,20240325,1010,12.28,20241209,1.82,N,307280,100,36 억,,150677,N,N,0,N,00,N
20250217,151123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1129,23,2,2.08,475600335,411422,452.45,1105,1215,1090,1437,775,1106,1155.99,0.41,0,5395,1130,1117,1103,1090,1076,1111,1084,37,331,100,790,1,1,36959013,417,7.53,1.18,12,1.11,150.00,953.00,1990,20240325,-43.27,1010,20241209,11.78,1215,-7.08,20250217,1065,6.01,20250210,1990,-43.27,20240325,1010,11.78,20241209,1.82,N,307280,100,36 억,,150677,N,N,0,N,00,N
20250217,141122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1130,24,2,2.17,468202803,404869,445.24,1105,1215,1090,1437,775,1106,1156.43,0.41,0,4850,1130,1117,1103,1090,1076,1111,1084,37,331,100,790,1,1,36959013,418,7.53,1.19,12,1.10,150.00,953.00,1990,20240325,-43.22,1010,20241209,11.88,1215,-7.00,20250217,1065,6.10,20250210,1990,-43.22,20240325,1010,11.88,20241209,1.82,N,307280,100,36 억,,150677,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 161125 57 100.00 KOSDAQ 제약 N N N N N 1144 10 2 0.88 158357085 139014 32.47 1134 1164 1125 1474 794 1134 1139.11 0.42 0 416 1271 1202 1146 1077 1021 1237 1112 37 340 100 810 1 1 36959013 423 7.63 1.20 12 0.38 150.00 953.00 1990 20240325 -42.51 1010 20241209 13.27 1215 -5.84 20250217 1065 7.42 20250210 1990 -42.51 20240325 1010 13.27 20241209 1.79 N 307280 100 36 억 154712 N N 0 N 00 N
3 20250218 151127 57 100.00 KOSDAQ 제약 N N N N N 1147 13 2 1.15 155470938 136492 31.88 1134 1164 1125 1474 794 1134 1139.05 0.42 0 879 1271 1202 1146 1077 1021 1237 1112 37 340 100 810 1 1 36959013 424 7.65 1.20 12 0.37 150.00 953.00 1990 20240325 -42.36 1010 20241209 13.56 1215 -5.60 20250217 1065 7.70 20250210 1990 -42.36 20240325 1010 13.56 20241209 1.79 N 307280 100 36 억 154712 N N 0 N 00 N
4 20250218 141128 57 100.00 KOSDAQ 제약 N N N N N 1148 14 2 1.23 144884342 127245 29.72 1134 1164 1125 1474 794 1134 1138.63 0.42 0 -1306 1271 1202 1146 1077 1021 1237 1112 37 340 100 810 1 1 36959013 424 7.65 1.20 12 0.34 150.00 953.00 1990 20240325 -42.31 1010 20241209 13.66 1215 -5.51 20250217 1065 7.79 20250210 1990 -42.31 20240325 1010 13.66 20241209 1.79 N 307280 100 36 억 154712 N N 0 N 00 N
5 20250218 131125 57 100.00 KOSDAQ 제약 N N N N N 1135 1 2 0.09 116760256 102668 23.98 1134 1164 1125 1474 794 1134 1137.26 0.42 0 -4172 1271 1202 1146 1077 1021 1237 1112 37 340 100 810 1 1 36959013 419 7.57 1.19 12 0.28 150.00 953.00 1990 20240325 -42.96 1010 20241209 12.38 1215 -6.58 20250217 1065 6.57 20250210 1990 -42.96 20240325 1010 12.38 20241209 1.79 N 307280 100 36 억 154712 N N 0 N 00 N
6 20250218 121128 57 100.00 KOSDAQ 제약 N N N N N 1152 18 2 1.59 90641699 79720 18.62 1134 1164 1125 1474 794 1134 1137.00 0.42 0 -5310 1271 1202 1146 1077 1021 1237 1112 37 340 100 810 1 1 36959013 426 7.68 1.21 12 0.22 150.00 953.00 1990 20240325 -42.11 1010 20241209 14.06 1215 -5.19 20250217 1065 8.17 20250210 1990 -42.11 20240325 1010 14.06 20241209 1.79 N 307280 100 36 억 154712 N N 0 N 00 N
7 20250218 111125 57 100.00 KOSDAQ 제약 N N N N N 1145 11 2 0.97 78323626 68989 16.11 1134 1164 1125 1474 794 1134 1135.31 0.42 0 -4051 1271 1202 1146 1077 1021 1237 1112 37 340 100 810 1 1 36959013 423 7.63 1.20 12 0.19 150.00 953.00 1990 20240325 -42.46 1010 20241209 13.37 1215 -5.76 20250217 1065 7.51 20250210 1990 -42.46 20240325 1010 13.37 20241209 1.79 N 307280 100 36 억 154712 N N 0 N 00 N
8 20250218 101125 57 100.00 KOSDAQ 제약 N N N N N 1137 3 2 0.26 70322794 61984 14.48 1134 1164 1125 1474 794 1134 1134.53 0.42 0 -2249 1271 1202 1146 1077 1021 1237 1112 37 340 100 810 1 1 36959013 420 7.58 1.19 12 0.17 150.00 953.00 1990 20240325 -42.86 1010 20241209 12.57 1215 -6.42 20250217 1065 6.76 20250210 1990 -42.86 20240325 1010 12.57 20241209 1.79 N 307280 100 36 억 154712 N N 0 N 00 N
9 20250218 091129 57 100.00 KOSDAQ 제약 N N N N N 1130 -4 5 -0.35 37399039 32985 7.70 1134 1140 1130 1474 794 1134 1133.82 0.42 0 -1693 1271 1202 1146 1077 1021 1237 1112 37 340 100 810 1 1 36959013 418 7.53 1.19 12 0.09 150.00 953.00 1990 20240325 -43.22 1010 20241209 11.88 1215 -7.00 20250217 1065 6.10 20250210 1990 -43.22 20240325 1010 11.88 20241209 1.79 N 307280 100 36 억 154712 N N 0 N 00 N
10 20250217 161125 57 100.00 KOSDAQ 제약 N N N N N 1134 28 2 2.53 490985448 425032 467.42 1105 1215 1090 1437 775 1106 1155.19 0.41 0 4032 1130 1117 1103 1090 1076 1111 1084 37 331 100 790 1 1 36959013 419 7.56 1.19 12 1.15 150.00 953.00 1990 20240325 -43.02 1010 20241209 12.28 1215 -6.67 20250217 1065 6.48 20250210 1990 -43.02 20240325 1010 12.28 20241209 1.82 N 307280 100 36 억 150677 N N 0 N 00 N
11 20250217 151123 57 100.00 KOSDAQ 제약 N N N N N 1129 23 2 2.08 475600335 411422 452.45 1105 1215 1090 1437 775 1106 1155.99 0.41 0 5395 1130 1117 1103 1090 1076 1111 1084 37 331 100 790 1 1 36959013 417 7.53 1.18 12 1.11 150.00 953.00 1990 20240325 -43.27 1010 20241209 11.78 1215 -7.08 20250217 1065 6.01 20250210 1990 -43.27 20240325 1010 11.78 20241209 1.82 N 307280 100 36 억 150677 N N 0 N 00 N
12 20250217 141122 57 100.00 KOSDAQ 제약 N N N N N 1130 24 2 2.17 468202803 404869 445.24 1105 1215 1090 1437 775 1106 1156.43 0.41 0 4850 1130 1117 1103 1090 1076 1111 1084 37 331 100 790 1 1 36959013 418 7.53 1.19 12 1.10 150.00 953.00 1990 20240325 -43.22 1010 20241209 11.88 1215 -7.00 20250217 1065 6.10 20250210 1990 -43.22 20240325 1010 11.88 20241209 1.82 N 307280 100 36 억 150677 N N 0 N 00 N