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
308430/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
20250218,161127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15300,60,2,0.39,3686377040,243699,147.85,15580,15580,14870,19810,10670,15240,15126.43,2.21,0,-25415,15700,15470,15010,14780,14320,15585,14895,64,4570,500,10660,10,1,12801009,1959,-41.80,21.98,12,1.90,-366.00,696.00,29450,20241018,-48.05,9930,20241118,54.08,19800,-22.73,20250204,11730,30.43,20250102,29450,-48.05,20241018,9930,54.08,20241118,2.66,N,308430,500,64 억,,282840,N,N,0,N,00,N
20250218,151129,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15300,60,2,0.39,3570340990,236105,143.24,15580,15580,14870,19810,10670,15240,15121.83,2.21,0,-27514,15700,15470,15010,14780,14320,15585,14895,64,4570,500,10660,10,1,12801009,1959,-41.80,21.98,12,1.84,-366.00,696.00,29450,20241018,-48.05,9930,20241118,54.08,19800,-22.73,20250204,11730,30.43,20250102,29450,-48.05,20241018,9930,54.08,20241118,2.66,N,308430,500,64 억,,282840,N,N,0,N,00,N
20250218,141131,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15000,-240,5,-1.57,2776036490,183895,111.57,15580,15580,14870,19810,10670,15240,15095.77,2.21,0,-39461,15700,15470,15010,14780,14320,15585,14895,64,4570,500,10660,10,1,12801009,1920,-40.98,21.55,12,1.44,-366.00,696.00,29450,20241018,-49.07,9930,20241118,51.06,19800,-24.24,20250204,11730,27.88,20250102,29450,-49.07,20241018,9930,51.06,20241118,2.66,N,308430,500,64 억,,282840,N,N,0,N,00,N
20250218,131128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15050,-190,5,-1.25,2242128460,148209,89.92,15580,15580,14870,19810,10670,15240,15128.15,2.21,0,-39910,15700,15470,15010,14780,14320,15585,14895,64,4570,500,10660,10,1,12801009,1927,-41.12,21.62,12,1.16,-366.00,696.00,29450,20241018,-48.90,9930,20241118,51.56,19800,-23.99,20250204,11730,28.30,20250102,29450,-48.90,20241018,9930,51.56,20241118,2.66,N,308430,500,64 억,,282840,N,N,0,N,00,N
20250218,121130,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15000,-240,5,-1.57,1944673000,128335,77.86,15580,15580,14870,19810,10670,15240,15153.10,2.21,0,-33209,15700,15470,15010,14780,14320,15585,14895,64,4570,500,10660,10,1,12801009,1920,-40.98,21.55,12,1.00,-366.00,696.00,29450,20241018,-49.07,9930,20241118,51.06,19800,-24.24,20250204,11730,27.88,20250102,29450,-49.07,20241018,9930,51.06,20241118,2.66,N,308430,500,64 억,,282840,N,N,0,N,00,N
20250218,111127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14990,-250,5,-1.64,1779005200,117307,71.17,15580,15580,14870,19810,10670,15240,15165.38,2.21,0,-30962,15700,15470,15010,14780,14320,15585,14895,64,4570,500,10660,10,1,12801009,1919,-40.96,21.54,12,0.92,-366.00,696.00,29450,20241018,-49.10,9930,20241118,50.96,19800,-24.29,20250204,11730,27.79,20250102,29450,-49.10,20241018,9930,50.96,20241118,2.66,N,308430,500,64 억,,282840,N,N,0,N,00,N
20250218,101127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15150,-90,5,-0.59,1093119520,71636,43.46,15580,15580,15000,19810,10670,15240,15259.36,2.21,0,-25201,15700,15470,15010,14780,14320,15585,14895,64,4570,500,10660,10,1,12801009,1939,-41.39,21.77,12,0.56,-366.00,696.00,29450,20241018,-48.56,9930,20241118,52.57,19800,-23.48,20250204,11730,29.16,20250102,29450,-48.56,20241018,9930,52.57,20241118,2.66,N,308430,500,64 억,,282840,N,N,0,N,00,N
20250218,091131,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15100,-140,5,-0.92,485458910,31859,19.33,15580,15580,15000,19810,10670,15240,15237.73,2.21,0,-19274,15700,15470,15010,14780,14320,15585,14895,64,4570,500,10660,10,1,12801009,1933,-41.26,21.70,12,0.25,-366.00,696.00,29450,20241018,-48.73,9930,20241118,52.06,19800,-23.74,20250204,11730,28.73,20250102,29450,-48.73,20241018,9930,52.06,20241118,2.66,N,308430,500,64 억,,282840,N,N,0,N,00,N
20250217,161127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15240,640,2,4.38,2453188930,164064,58.05,14600,15240,14550,18980,10220,14600,14951.65,2.05,0,21051,15866,15232,14826,14192,13786,15030,13990,64,4380,500,10220,10,1,12801009,1951,-41.64,21.90,12,1.28,-366.00,696.00,29450,20241018,-48.25,9930,20241118,53.47,19800,-23.03,20250204,11730,29.92,20250102,29450,-48.25,20241018,9930,53.47,20241118,2.60,N,308430,500,64 억,,262230,N,N,0,N,00,N
20250217,151126,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15160,560,2,3.84,2201504810,147493,52.18,14600,15160,14550,18980,10220,14600,14926.16,2.05,0,24986,15866,15232,14826,14192,13786,15030,13990,64,4380,500,10220,10,1,12801009,1941,-41.42,21.78,12,1.15,-366.00,696.00,29450,20241018,-48.52,9930,20241118,52.67,19800,-23.43,20250204,11730,29.24,20250102,29450,-48.52,20241018,9930,52.67,20241118,2.60,N,308430,500,64 억,,262230,N,N,0,N,00,N
20250217,141124,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14900,300,2,2.05,1911518810,128227,45.37,14600,15140,14550,18980,10220,14600,14907.30,2.05,0,19987,15866,15232,14826,14192,13786,15030,13990,64,4380,500,10220,10,1,12801009,1907,-40.71,21.41,12,1.00,-366.00,696.00,29450,20241018,-49.41,9930,20241118,50.05,19800,-24.75,20250204,11730,27.02,20250102,29450,-49.41,20241018,9930,50.05,20241118,2.60,N,308430,500,64 억,,262230,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 161127 57 100.00 KOSDAQ 제약 N N N N N 15300 60 2 0.39 3686377040 243699 147.85 15580 15580 14870 19810 10670 15240 15126.43 2.21 0 -25415 15700 15470 15010 14780 14320 15585 14895 64 4570 500 10660 10 1 12801009 1959 -41.80 21.98 12 1.90 -366.00 696.00 29450 20241018 -48.05 9930 20241118 54.08 19800 -22.73 20250204 11730 30.43 20250102 29450 -48.05 20241018 9930 54.08 20241118 2.66 N 308430 500 64 억 282840 N N 0 N 00 N
3 20250218 151129 57 100.00 KOSDAQ 제약 N N N N N 15300 60 2 0.39 3570340990 236105 143.24 15580 15580 14870 19810 10670 15240 15121.83 2.21 0 -27514 15700 15470 15010 14780 14320 15585 14895 64 4570 500 10660 10 1 12801009 1959 -41.80 21.98 12 1.84 -366.00 696.00 29450 20241018 -48.05 9930 20241118 54.08 19800 -22.73 20250204 11730 30.43 20250102 29450 -48.05 20241018 9930 54.08 20241118 2.66 N 308430 500 64 억 282840 N N 0 N 00 N
4 20250218 141131 57 100.00 KOSDAQ 제약 N N N N N 15000 -240 5 -1.57 2776036490 183895 111.57 15580 15580 14870 19810 10670 15240 15095.77 2.21 0 -39461 15700 15470 15010 14780 14320 15585 14895 64 4570 500 10660 10 1 12801009 1920 -40.98 21.55 12 1.44 -366.00 696.00 29450 20241018 -49.07 9930 20241118 51.06 19800 -24.24 20250204 11730 27.88 20250102 29450 -49.07 20241018 9930 51.06 20241118 2.66 N 308430 500 64 억 282840 N N 0 N 00 N
5 20250218 131128 57 100.00 KOSDAQ 제약 N N N N N 15050 -190 5 -1.25 2242128460 148209 89.92 15580 15580 14870 19810 10670 15240 15128.15 2.21 0 -39910 15700 15470 15010 14780 14320 15585 14895 64 4570 500 10660 10 1 12801009 1927 -41.12 21.62 12 1.16 -366.00 696.00 29450 20241018 -48.90 9930 20241118 51.56 19800 -23.99 20250204 11730 28.30 20250102 29450 -48.90 20241018 9930 51.56 20241118 2.66 N 308430 500 64 억 282840 N N 0 N 00 N
6 20250218 121130 57 100.00 KOSDAQ 제약 N N N N N 15000 -240 5 -1.57 1944673000 128335 77.86 15580 15580 14870 19810 10670 15240 15153.10 2.21 0 -33209 15700 15470 15010 14780 14320 15585 14895 64 4570 500 10660 10 1 12801009 1920 -40.98 21.55 12 1.00 -366.00 696.00 29450 20241018 -49.07 9930 20241118 51.06 19800 -24.24 20250204 11730 27.88 20250102 29450 -49.07 20241018 9930 51.06 20241118 2.66 N 308430 500 64 억 282840 N N 0 N 00 N
7 20250218 111127 57 100.00 KOSDAQ 제약 N N N N N 14990 -250 5 -1.64 1779005200 117307 71.17 15580 15580 14870 19810 10670 15240 15165.38 2.21 0 -30962 15700 15470 15010 14780 14320 15585 14895 64 4570 500 10660 10 1 12801009 1919 -40.96 21.54 12 0.92 -366.00 696.00 29450 20241018 -49.10 9930 20241118 50.96 19800 -24.29 20250204 11730 27.79 20250102 29450 -49.10 20241018 9930 50.96 20241118 2.66 N 308430 500 64 억 282840 N N 0 N 00 N
8 20250218 101127 57 100.00 KOSDAQ 제약 N N N N N 15150 -90 5 -0.59 1093119520 71636 43.46 15580 15580 15000 19810 10670 15240 15259.36 2.21 0 -25201 15700 15470 15010 14780 14320 15585 14895 64 4570 500 10660 10 1 12801009 1939 -41.39 21.77 12 0.56 -366.00 696.00 29450 20241018 -48.56 9930 20241118 52.57 19800 -23.48 20250204 11730 29.16 20250102 29450 -48.56 20241018 9930 52.57 20241118 2.66 N 308430 500 64 억 282840 N N 0 N 00 N
9 20250218 091131 57 100.00 KOSDAQ 제약 N N N N N 15100 -140 5 -0.92 485458910 31859 19.33 15580 15580 15000 19810 10670 15240 15237.73 2.21 0 -19274 15700 15470 15010 14780 14320 15585 14895 64 4570 500 10660 10 1 12801009 1933 -41.26 21.70 12 0.25 -366.00 696.00 29450 20241018 -48.73 9930 20241118 52.06 19800 -23.74 20250204 11730 28.73 20250102 29450 -48.73 20241018 9930 52.06 20241118 2.66 N 308430 500 64 억 282840 N N 0 N 00 N
10 20250217 161127 57 100.00 KOSDAQ 제약 N N N N N 15240 640 2 4.38 2453188930 164064 58.05 14600 15240 14550 18980 10220 14600 14951.65 2.05 0 21051 15866 15232 14826 14192 13786 15030 13990 64 4380 500 10220 10 1 12801009 1951 -41.64 21.90 12 1.28 -366.00 696.00 29450 20241018 -48.25 9930 20241118 53.47 19800 -23.03 20250204 11730 29.92 20250102 29450 -48.25 20241018 9930 53.47 20241118 2.60 N 308430 500 64 억 262230 N N 0 N 00 N
11 20250217 151126 57 100.00 KOSDAQ 제약 N N N N N 15160 560 2 3.84 2201504810 147493 52.18 14600 15160 14550 18980 10220 14600 14926.16 2.05 0 24986 15866 15232 14826 14192 13786 15030 13990 64 4380 500 10220 10 1 12801009 1941 -41.42 21.78 12 1.15 -366.00 696.00 29450 20241018 -48.52 9930 20241118 52.67 19800 -23.43 20250204 11730 29.24 20250102 29450 -48.52 20241018 9930 52.67 20241118 2.60 N 308430 500 64 억 262230 N N 0 N 00 N
12 20250217 141124 57 100.00 KOSDAQ 제약 N N N N N 14900 300 2 2.05 1911518810 128227 45.37 14600 15140 14550 18980 10220 14600 14907.30 2.05 0 19987 15866 15232 14826 14192 13786 15030 13990 64 4380 500 10220 10 1 12801009 1907 -40.71 21.41 12 1.00 -366.00 696.00 29450 20241018 -49.41 9930 20241118 50.05 19800 -24.75 20250204 11730 27.02 20250102 29450 -49.41 20241018 9930 50.05 20241118 2.60 N 308430 500 64 억 262230 N N 0 N 00 N