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
314130/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
20250218,161131,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2740,-80,5,-2.84,832768310,301135,291.66,2795,2870,2700,3665,1975,2820,2765.60,1.37,0,33624,2893,2856,2818,2781,2743,2837,2762,155,845,500,1970,5,1,31054391,851,-2.06,1.55,12,0.97,-1331.00,1773.00,7335,20240604,-62.64,2470,20241209,10.93,3200,-14.38,20250212,2555,7.24,20250203,14670,-81.32,20240604,2470,10.93,20241209,0.64,N,314130,500,155 억,,424004,N,N,0,N,00,N
20250218,151133,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2760,-60,5,-2.13,805617925,291247,282.08,2795,2870,2700,3665,1975,2820,2766.10,1.37,0,30059,2893,2856,2818,2781,2743,2837,2762,155,845,500,1970,5,1,31054391,857,-2.07,1.56,12,0.94,-1331.00,1773.00,7335,20240604,-62.37,2470,20241209,11.74,3200,-13.75,20250212,2555,8.02,20250203,14670,-81.19,20240604,2470,11.74,20241209,0.64,N,314130,500,155 억,,424004,N,N,0,N,00,N
20250218,141135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2755,-65,5,-2.30,660509220,238504,231.00,2795,2870,2700,3665,1975,2820,2769.38,1.37,0,10183,2893,2856,2818,2781,2743,2837,2762,155,845,500,1970,5,1,31054391,856,-2.07,1.55,12,0.77,-1331.00,1773.00,7335,20240604,-62.44,2470,20241209,11.54,3200,-13.91,20250212,2555,7.83,20250203,14670,-81.22,20240604,2470,11.54,20241209,0.64,N,314130,500,155 억,,424004,N,N,0,N,00,N
20250218,131132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2775,-45,5,-1.60,610239750,220206,213.28,2795,2870,2700,3665,1975,2820,2771.22,1.37,0,4808,2893,2856,2818,2781,2743,2837,2762,155,845,500,1970,5,1,31054391,862,-2.08,1.57,12,0.71,-1331.00,1773.00,7335,20240604,-62.17,2470,20241209,12.35,3200,-13.28,20250212,2555,8.61,20250203,14670,-81.08,20240604,2470,12.35,20241209,0.64,N,314130,500,155 억,,424004,N,N,0,N,00,N
20250218,121134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2770,-50,5,-1.77,553208140,199507,193.23,2795,2870,2700,3665,1975,2820,2772.88,1.37,0,4202,2893,2856,2818,2781,2743,2837,2762,155,845,500,1970,5,1,31054391,860,-2.08,1.56,12,0.64,-1331.00,1773.00,7335,20240604,-62.24,2470,20241209,12.15,3200,-13.44,20250212,2555,8.41,20250203,14670,-81.12,20240604,2470,12.15,20241209,0.64,N,314130,500,155 억,,424004,N,N,0,N,00,N
20250218,111131,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2730,-90,5,-3.19,509115095,183477,177.70,2795,2870,2700,3665,1975,2820,2774.82,1.37,0,-2534,2893,2856,2818,2781,2743,2837,2762,155,845,500,1970,5,1,31054391,848,-2.05,1.54,12,0.59,-1331.00,1773.00,7335,20240604,-62.78,2470,20241209,10.53,3200,-14.69,20250212,2555,6.85,20250203,14670,-81.39,20240604,2470,10.53,20241209,0.64,N,314130,500,155 억,,424004,N,N,0,N,00,N
20250218,101131,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2770,-50,5,-1.77,288565140,102844,99.61,2795,2870,2765,3665,1975,2820,2805.85,1.37,0,-7817,2893,2856,2818,2781,2743,2837,2762,155,845,500,1970,5,1,31054391,860,-2.08,1.56,12,0.33,-1331.00,1773.00,7335,20240604,-62.24,2470,20241209,12.15,3200,-13.44,20250212,2555,8.41,20250203,14670,-81.12,20240604,2470,12.15,20241209,0.64,N,314130,500,155 억,,424004,N,N,0,N,00,N
20250218,091135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2845,25,2,0.89,70174865,24862,24.08,2795,2860,2795,3665,1975,2820,2822.58,1.37,0,719,2893,2856,2818,2781,2743,2837,2762,155,845,500,1970,5,1,31054391,883,-2.14,1.60,12,0.08,-1331.00,1773.00,7335,20240604,-61.21,2470,20241209,15.18,3200,-11.09,20250212,2555,11.35,20250203,14670,-80.61,20240604,2470,15.18,20241209,0.64,N,314130,500,155 억,,424004,N,N,0,N,00,N
20250217,161131,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2820,0,3,0.00,288534505,102679,33.81,2850,2855,2780,3665,1975,2820,2810.04,1.32,0,13524,3086,2952,2856,2722,2626,2905,2675,155,845,500,1970,5,1,31054391,876,-2.12,1.59,12,0.33,-1331.00,1773.00,7335,20240604,-61.55,2470,20241209,14.17,3200,-11.88,20250212,2555,10.37,20250203,14670,-80.78,20240604,2470,14.17,20241209,0.76,N,314130,500,155 억,,410265,N,N,0,N,00,N
20250217,151130,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2815,-5,5,-0.18,275362855,98006,32.28,2850,2855,2780,3665,1975,2820,2809.65,1.32,0,11071,3086,2952,2856,2722,2626,2905,2675,155,845,500,1970,5,1,31054391,874,-2.11,1.59,12,0.32,-1331.00,1773.00,7335,20240604,-61.62,2470,20241209,13.97,3200,-12.03,20250212,2555,10.18,20250203,14670,-80.81,20240604,2470,13.97,20241209,0.76,N,314130,500,155 억,,410265,N,N,0,N,00,N
20250217,141128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2800,-20,5,-0.71,252542210,89860,29.59,2850,2855,2780,3665,1975,2820,2810.40,1.32,0,12079,3086,2952,2856,2722,2626,2905,2675,155,845,500,1970,5,1,31054391,870,-2.10,1.58,12,0.29,-1331.00,1773.00,7335,20240604,-61.83,2470,20241209,13.36,3200,-12.50,20250212,2555,9.59,20250203,14670,-80.91,20240604,2470,13.36,20241209,0.76,N,314130,500,155 억,,410265,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 161131 57 100.00 KOSDAQ 제약 N N N N N 2740 -80 5 -2.84 832768310 301135 291.66 2795 2870 2700 3665 1975 2820 2765.60 1.37 0 33624 2893 2856 2818 2781 2743 2837 2762 155 845 500 1970 5 1 31054391 851 -2.06 1.55 12 0.97 -1331.00 1773.00 7335 20240604 -62.64 2470 20241209 10.93 3200 -14.38 20250212 2555 7.24 20250203 14670 -81.32 20240604 2470 10.93 20241209 0.64 N 314130 500 155 억 424004 N N 0 N 00 N
3 20250218 151133 57 100.00 KOSDAQ 제약 N N N N N 2760 -60 5 -2.13 805617925 291247 282.08 2795 2870 2700 3665 1975 2820 2766.10 1.37 0 30059 2893 2856 2818 2781 2743 2837 2762 155 845 500 1970 5 1 31054391 857 -2.07 1.56 12 0.94 -1331.00 1773.00 7335 20240604 -62.37 2470 20241209 11.74 3200 -13.75 20250212 2555 8.02 20250203 14670 -81.19 20240604 2470 11.74 20241209 0.64 N 314130 500 155 억 424004 N N 0 N 00 N
4 20250218 141135 57 100.00 KOSDAQ 제약 N N N N N 2755 -65 5 -2.30 660509220 238504 231.00 2795 2870 2700 3665 1975 2820 2769.38 1.37 0 10183 2893 2856 2818 2781 2743 2837 2762 155 845 500 1970 5 1 31054391 856 -2.07 1.55 12 0.77 -1331.00 1773.00 7335 20240604 -62.44 2470 20241209 11.54 3200 -13.91 20250212 2555 7.83 20250203 14670 -81.22 20240604 2470 11.54 20241209 0.64 N 314130 500 155 억 424004 N N 0 N 00 N
5 20250218 131132 57 100.00 KOSDAQ 제약 N N N N N 2775 -45 5 -1.60 610239750 220206 213.28 2795 2870 2700 3665 1975 2820 2771.22 1.37 0 4808 2893 2856 2818 2781 2743 2837 2762 155 845 500 1970 5 1 31054391 862 -2.08 1.57 12 0.71 -1331.00 1773.00 7335 20240604 -62.17 2470 20241209 12.35 3200 -13.28 20250212 2555 8.61 20250203 14670 -81.08 20240604 2470 12.35 20241209 0.64 N 314130 500 155 억 424004 N N 0 N 00 N
6 20250218 121134 57 100.00 KOSDAQ 제약 N N N N N 2770 -50 5 -1.77 553208140 199507 193.23 2795 2870 2700 3665 1975 2820 2772.88 1.37 0 4202 2893 2856 2818 2781 2743 2837 2762 155 845 500 1970 5 1 31054391 860 -2.08 1.56 12 0.64 -1331.00 1773.00 7335 20240604 -62.24 2470 20241209 12.15 3200 -13.44 20250212 2555 8.41 20250203 14670 -81.12 20240604 2470 12.15 20241209 0.64 N 314130 500 155 억 424004 N N 0 N 00 N
7 20250218 111131 57 100.00 KOSDAQ 제약 N N N N N 2730 -90 5 -3.19 509115095 183477 177.70 2795 2870 2700 3665 1975 2820 2774.82 1.37 0 -2534 2893 2856 2818 2781 2743 2837 2762 155 845 500 1970 5 1 31054391 848 -2.05 1.54 12 0.59 -1331.00 1773.00 7335 20240604 -62.78 2470 20241209 10.53 3200 -14.69 20250212 2555 6.85 20250203 14670 -81.39 20240604 2470 10.53 20241209 0.64 N 314130 500 155 억 424004 N N 0 N 00 N
8 20250218 101131 57 100.00 KOSDAQ 제약 N N N N N 2770 -50 5 -1.77 288565140 102844 99.61 2795 2870 2765 3665 1975 2820 2805.85 1.37 0 -7817 2893 2856 2818 2781 2743 2837 2762 155 845 500 1970 5 1 31054391 860 -2.08 1.56 12 0.33 -1331.00 1773.00 7335 20240604 -62.24 2470 20241209 12.15 3200 -13.44 20250212 2555 8.41 20250203 14670 -81.12 20240604 2470 12.15 20241209 0.64 N 314130 500 155 억 424004 N N 0 N 00 N
9 20250218 091135 57 100.00 KOSDAQ 제약 N N N N N 2845 25 2 0.89 70174865 24862 24.08 2795 2860 2795 3665 1975 2820 2822.58 1.37 0 719 2893 2856 2818 2781 2743 2837 2762 155 845 500 1970 5 1 31054391 883 -2.14 1.60 12 0.08 -1331.00 1773.00 7335 20240604 -61.21 2470 20241209 15.18 3200 -11.09 20250212 2555 11.35 20250203 14670 -80.61 20240604 2470 15.18 20241209 0.64 N 314130 500 155 억 424004 N N 0 N 00 N
10 20250217 161131 57 100.00 KOSDAQ 제약 N N N N N 2820 0 3 0.00 288534505 102679 33.81 2850 2855 2780 3665 1975 2820 2810.04 1.32 0 13524 3086 2952 2856 2722 2626 2905 2675 155 845 500 1970 5 1 31054391 876 -2.12 1.59 12 0.33 -1331.00 1773.00 7335 20240604 -61.55 2470 20241209 14.17 3200 -11.88 20250212 2555 10.37 20250203 14670 -80.78 20240604 2470 14.17 20241209 0.76 N 314130 500 155 억 410265 N N 0 N 00 N
11 20250217 151130 57 100.00 KOSDAQ 제약 N N N N N 2815 -5 5 -0.18 275362855 98006 32.28 2850 2855 2780 3665 1975 2820 2809.65 1.32 0 11071 3086 2952 2856 2722 2626 2905 2675 155 845 500 1970 5 1 31054391 874 -2.11 1.59 12 0.32 -1331.00 1773.00 7335 20240604 -61.62 2470 20241209 13.97 3200 -12.03 20250212 2555 10.18 20250203 14670 -80.81 20240604 2470 13.97 20241209 0.76 N 314130 500 155 억 410265 N N 0 N 00 N
12 20250217 141128 57 100.00 KOSDAQ 제약 N N N N N 2800 -20 5 -0.71 252542210 89860 29.59 2850 2855 2780 3665 1975 2820 2810.40 1.32 0 12079 3086 2952 2856 2722 2626 2905 2675 155 845 500 1970 5 1 31054391 870 -2.10 1.58 12 0.29 -1331.00 1773.00 7335 20240604 -61.83 2470 20241209 13.36 3200 -12.50 20250212 2555 9.59 20250203 14670 -80.91 20240604 2470 13.36 20241209 0.76 N 314130 500 155 억 410265 N N 0 N 00 N