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
314140/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,5100,-10,5,-0.20,56057080,11022,65.81,5140,5150,5050,6640,3580,5110,5085.80,0.28,0,-108,5563,5336,5193,4966,4823,5450,5080,43,1530,500,3570,10,1,8666361,442,8.13,0.43,12,0.13,627.00,11865.00,10790,20240610,-52.73,4560,20241115,11.84,5480,-6.93,20250106,4830,5.59,20250203,10790,-52.73,20240610,4560,11.84,20241115,1.48,N,314140,500,43 억,,24123,N,N,0,N,00,N
20250218,151134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5100,-10,5,-0.20,49088240,9656,57.66,5140,5150,5050,6640,3580,5110,5083.70,0.28,0,531,5563,5336,5193,4966,4823,5450,5080,43,1530,500,3570,10,1,8666361,442,8.13,0.43,12,0.11,627.00,11865.00,10790,20240610,-52.73,4560,20241115,11.84,5480,-6.93,20250106,4830,5.59,20250203,10790,-52.73,20240610,4560,11.84,20241115,1.48,N,314140,500,43 억,,24123,N,N,0,N,00,N
20250218,141135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5090,-20,5,-0.39,42519490,8368,49.97,5140,5150,5050,6640,3580,5110,5081.20,0.28,0,980,5563,5336,5193,4966,4823,5450,5080,43,1530,500,3570,10,1,8666361,441,8.12,0.43,12,0.10,627.00,11865.00,10790,20240610,-52.83,4560,20241115,11.62,5480,-7.12,20250106,4830,5.38,20250203,10790,-52.83,20240610,4560,11.62,20241115,1.48,N,314140,500,43 억,,24123,N,N,0,N,00,N
20250218,131132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5120,10,2,0.20,14820230,2903,17.33,5140,5150,5060,6640,3580,5110,5105.14,0.28,0,-140,5563,5336,5193,4966,4823,5450,5080,43,1530,500,3570,10,1,8666361,444,8.17,0.43,12,0.03,627.00,11865.00,10790,20240610,-52.55,4560,20241115,12.28,5480,-6.57,20250106,4830,6.00,20250203,10790,-52.55,20240610,4560,12.28,20241115,1.48,N,314140,500,43 억,,24123,N,N,0,N,00,N
20250218,121135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5130,20,2,0.39,11085400,2174,12.98,5140,5150,5060,6640,3580,5110,5099.08,0.28,0,-69,5563,5336,5193,4966,4823,5450,5080,43,1530,500,3570,10,1,8666361,445,8.18,0.43,12,0.03,627.00,11865.00,10790,20240610,-52.46,4560,20241115,12.50,5480,-6.39,20250106,4830,6.21,20250203,10790,-52.46,20240610,4560,12.50,20241115,1.48,N,314140,500,43 억,,24123,N,N,0,N,00,N
20250218,111132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5110,0,3,0.00,7524320,1478,8.83,5140,5150,5060,6640,3580,5110,5090.88,0.28,0,-5,5563,5336,5193,4966,4823,5450,5080,43,1530,500,3570,10,1,8666361,443,8.15,0.43,12,0.02,627.00,11865.00,10790,20240610,-52.64,4560,20241115,12.06,5480,-6.75,20250106,4830,5.80,20250203,10790,-52.64,20240610,4560,12.06,20241115,1.48,N,314140,500,43 억,,24123,N,N,0,N,00,N
20250218,101132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5110,0,3,0.00,6168350,1212,7.24,5140,5150,5060,6640,3580,5110,5089.40,0.28,0,182,5563,5336,5193,4966,4823,5450,5080,43,1530,500,3570,10,1,8666361,443,8.15,0.43,12,0.01,627.00,11865.00,10790,20240610,-52.64,4560,20241115,12.06,5480,-6.75,20250106,4830,5.80,20250203,10790,-52.64,20240610,4560,12.06,20241115,1.48,N,314140,500,43 억,,24123,N,N,0,N,00,N
20250218,091135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5150,40,2,0.78,2814390,551,3.29,5140,5150,5070,6640,3580,5110,5107.79,0.28,0,108,5563,5336,5193,4966,4823,5450,5080,43,1530,500,3570,10,1,8666361,446,8.21,0.43,12,0.01,627.00,11865.00,10790,20240610,-52.27,4560,20241115,12.94,5480,-6.02,20250106,4830,6.63,20250203,10790,-52.27,20240610,4560,12.94,20241115,1.48,N,314140,500,43 억,,24123,N,N,0,N,00,N
20250217,161132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5110,70,2,1.39,87075410,16733,308.44,5070,5420,5050,6550,3530,5040,5204.10,0.30,0,-1960,5133,5086,5043,4996,4953,5065,4975,43,1510,500,3520,10,1,8666361,443,8.15,0.43,12,0.19,627.00,11865.00,10790,20240610,-52.64,4560,20241115,12.06,5480,-6.75,20250106,4830,5.80,20250203,10790,-52.64,20240610,4560,12.06,20241115,1.48,N,314140,500,43 억,,26082,N,N,0,N,00,N
20250217,151130,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5120,80,2,1.59,81132710,15571,287.02,5070,5420,5050,6550,3530,5040,5210.50,0.30,0,-1365,5133,5086,5043,4996,4953,5065,4975,43,1510,500,3520,10,1,8666361,444,8.17,0.43,12,0.18,627.00,11865.00,10790,20240610,-52.55,4560,20241115,12.28,5480,-6.57,20250106,4830,6.00,20250203,10790,-52.55,20240610,4560,12.28,20241115,1.48,N,314140,500,43 억,,26082,N,N,0,N,00,N
20250217,141128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5110,70,2,1.39,18388450,3627,66.86,5070,5140,5050,6550,3530,5040,5069.88,0.30,0,-90,5133,5086,5043,4996,4953,5065,4975,43,1510,500,3520,10,1,8666361,443,8.15,0.43,12,0.04,627.00,11865.00,10790,20240610,-52.64,4560,20241115,12.06,5480,-6.75,20250106,4830,5.80,20250203,10790,-52.64,20240610,4560,12.06,20241115,1.48,N,314140,500,43 억,,26082,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 5100 -10 5 -0.20 56057080 11022 65.81 5140 5150 5050 6640 3580 5110 5085.80 0.28 0 -108 5563 5336 5193 4966 4823 5450 5080 43 1530 500 3570 10 1 8666361 442 8.13 0.43 12 0.13 627.00 11865.00 10790 20240610 -52.73 4560 20241115 11.84 5480 -6.93 20250106 4830 5.59 20250203 10790 -52.73 20240610 4560 11.84 20241115 1.48 N 314140 500 43 억 24123 N N 0 N 00 N
3 20250218 151134 57 100.00 KOSDAQ 제약 N N N N N 5100 -10 5 -0.20 49088240 9656 57.66 5140 5150 5050 6640 3580 5110 5083.70 0.28 0 531 5563 5336 5193 4966 4823 5450 5080 43 1530 500 3570 10 1 8666361 442 8.13 0.43 12 0.11 627.00 11865.00 10790 20240610 -52.73 4560 20241115 11.84 5480 -6.93 20250106 4830 5.59 20250203 10790 -52.73 20240610 4560 11.84 20241115 1.48 N 314140 500 43 억 24123 N N 0 N 00 N
4 20250218 141135 57 100.00 KOSDAQ 제약 N N N N N 5090 -20 5 -0.39 42519490 8368 49.97 5140 5150 5050 6640 3580 5110 5081.20 0.28 0 980 5563 5336 5193 4966 4823 5450 5080 43 1530 500 3570 10 1 8666361 441 8.12 0.43 12 0.10 627.00 11865.00 10790 20240610 -52.83 4560 20241115 11.62 5480 -7.12 20250106 4830 5.38 20250203 10790 -52.83 20240610 4560 11.62 20241115 1.48 N 314140 500 43 억 24123 N N 0 N 00 N
5 20250218 131132 57 100.00 KOSDAQ 제약 N N N N N 5120 10 2 0.20 14820230 2903 17.33 5140 5150 5060 6640 3580 5110 5105.14 0.28 0 -140 5563 5336 5193 4966 4823 5450 5080 43 1530 500 3570 10 1 8666361 444 8.17 0.43 12 0.03 627.00 11865.00 10790 20240610 -52.55 4560 20241115 12.28 5480 -6.57 20250106 4830 6.00 20250203 10790 -52.55 20240610 4560 12.28 20241115 1.48 N 314140 500 43 억 24123 N N 0 N 00 N
6 20250218 121135 57 100.00 KOSDAQ 제약 N N N N N 5130 20 2 0.39 11085400 2174 12.98 5140 5150 5060 6640 3580 5110 5099.08 0.28 0 -69 5563 5336 5193 4966 4823 5450 5080 43 1530 500 3570 10 1 8666361 445 8.18 0.43 12 0.03 627.00 11865.00 10790 20240610 -52.46 4560 20241115 12.50 5480 -6.39 20250106 4830 6.21 20250203 10790 -52.46 20240610 4560 12.50 20241115 1.48 N 314140 500 43 억 24123 N N 0 N 00 N
7 20250218 111132 57 100.00 KOSDAQ 제약 N N N N N 5110 0 3 0.00 7524320 1478 8.83 5140 5150 5060 6640 3580 5110 5090.88 0.28 0 -5 5563 5336 5193 4966 4823 5450 5080 43 1530 500 3570 10 1 8666361 443 8.15 0.43 12 0.02 627.00 11865.00 10790 20240610 -52.64 4560 20241115 12.06 5480 -6.75 20250106 4830 5.80 20250203 10790 -52.64 20240610 4560 12.06 20241115 1.48 N 314140 500 43 억 24123 N N 0 N 00 N
8 20250218 101132 57 100.00 KOSDAQ 제약 N N N N N 5110 0 3 0.00 6168350 1212 7.24 5140 5150 5060 6640 3580 5110 5089.40 0.28 0 182 5563 5336 5193 4966 4823 5450 5080 43 1530 500 3570 10 1 8666361 443 8.15 0.43 12 0.01 627.00 11865.00 10790 20240610 -52.64 4560 20241115 12.06 5480 -6.75 20250106 4830 5.80 20250203 10790 -52.64 20240610 4560 12.06 20241115 1.48 N 314140 500 43 억 24123 N N 0 N 00 N
9 20250218 091135 57 100.00 KOSDAQ 제약 N N N N N 5150 40 2 0.78 2814390 551 3.29 5140 5150 5070 6640 3580 5110 5107.79 0.28 0 108 5563 5336 5193 4966 4823 5450 5080 43 1530 500 3570 10 1 8666361 446 8.21 0.43 12 0.01 627.00 11865.00 10790 20240610 -52.27 4560 20241115 12.94 5480 -6.02 20250106 4830 6.63 20250203 10790 -52.27 20240610 4560 12.94 20241115 1.48 N 314140 500 43 억 24123 N N 0 N 00 N
10 20250217 161132 57 100.00 KOSDAQ 제약 N N N N N 5110 70 2 1.39 87075410 16733 308.44 5070 5420 5050 6550 3530 5040 5204.10 0.30 0 -1960 5133 5086 5043 4996 4953 5065 4975 43 1510 500 3520 10 1 8666361 443 8.15 0.43 12 0.19 627.00 11865.00 10790 20240610 -52.64 4560 20241115 12.06 5480 -6.75 20250106 4830 5.80 20250203 10790 -52.64 20240610 4560 12.06 20241115 1.48 N 314140 500 43 억 26082 N N 0 N 00 N
11 20250217 151130 57 100.00 KOSDAQ 제약 N N N N N 5120 80 2 1.59 81132710 15571 287.02 5070 5420 5050 6550 3530 5040 5210.50 0.30 0 -1365 5133 5086 5043 4996 4953 5065 4975 43 1510 500 3520 10 1 8666361 444 8.17 0.43 12 0.18 627.00 11865.00 10790 20240610 -52.55 4560 20241115 12.28 5480 -6.57 20250106 4830 6.00 20250203 10790 -52.55 20240610 4560 12.28 20241115 1.48 N 314140 500 43 억 26082 N N 0 N 00 N
12 20250217 141128 57 100.00 KOSDAQ 제약 N N N N N 5110 70 2 1.39 18388450 3627 66.86 5070 5140 5050 6550 3530 5040 5069.88 0.30 0 -90 5133 5086 5043 4996 4953 5065 4975 43 1510 500 3520 10 1 8666361 443 8.15 0.43 12 0.04 627.00 11865.00 10790 20240610 -52.64 4560 20241115 12.06 5480 -6.75 20250106 4830 5.80 20250203 10790 -52.64 20240610 4560 12.06 20241115 1.48 N 314140 500 43 억 26082 N N 0 N 00 N