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
432980/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
20250218,161257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4415,230,2,5.50,1097779905,252043,216.54,4185,4470,4180,5440,2930,4185,4355.15,0.94,0,-6030,4445,4315,4210,4080,3975,4380,4145,43,1255,500,2920,5,1,8591742,379,-46.97,2.14,12,2.93,-94.00,2065.00,8440,20241226,-47.69,3930,20250210,12.34,6720,-34.30,20250106,3930,12.34,20250210,8440,-47.69,20241226,3930,12.34,20250210,0.07,N,432980,500,42 억,,80559,N,N,0,N,00,N
20250218,151258,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4400,215,2,5.14,1035025410,237806,204.31,4185,4470,4180,5440,2930,4185,4352.39,0.94,0,-1916,4445,4315,4210,4080,3975,4380,4145,43,1255,500,2920,5,1,8591742,378,-46.81,2.13,12,2.77,-94.00,2065.00,8440,20241226,-47.87,3930,20250210,11.96,6720,-34.52,20250106,3930,11.96,20250210,8440,-47.87,20241226,3930,11.96,20250210,0.07,N,432980,500,42 억,,80559,N,N,0,N,00,N
20250218,141300,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4305,120,2,2.87,637619740,147800,126.98,4185,4445,4180,5440,2930,4185,4314.07,0.94,0,-9974,4445,4315,4210,4080,3975,4380,4145,43,1255,500,2920,5,1,8591742,370,-45.80,2.08,12,1.72,-94.00,2065.00,8440,20241226,-48.99,3930,20250210,9.54,6720,-35.94,20250106,3930,9.54,20250210,8440,-48.99,20241226,3930,9.54,20250210,0.07,N,432980,500,42 억,,80559,N,N,0,N,00,N
20250218,131257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4320,135,2,3.23,592795020,137373,118.02,4185,4445,4180,5440,2930,4185,4315.22,0.94,0,-9878,4445,4315,4210,4080,3975,4380,4145,43,1255,500,2920,5,1,8591742,371,-45.96,2.09,12,1.60,-94.00,2065.00,8440,20241226,-48.82,3930,20250210,9.92,6720,-35.71,20250106,3930,9.92,20250210,8440,-48.82,20241226,3930,9.92,20250210,0.07,N,432980,500,42 억,,80559,N,N,0,N,00,N
20250218,121259,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4295,110,2,2.63,495978740,114792,98.62,4185,4445,4180,5440,2930,4185,4320.67,0.94,0,-11282,4445,4315,4210,4080,3975,4380,4145,43,1255,500,2920,5,1,8591742,369,-45.69,2.08,12,1.34,-94.00,2065.00,8440,20241226,-49.11,3930,20250210,9.29,6720,-36.09,20250106,3930,9.29,20250210,8440,-49.11,20241226,3930,9.29,20250210,0.07,N,432980,500,42 억,,80559,N,N,0,N,00,N
20250218,111256,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4280,95,2,2.27,465720455,107751,92.57,4185,4445,4180,5440,2930,4185,4322.19,0.94,0,-8677,4445,4315,4210,4080,3975,4380,4145,43,1255,500,2920,5,1,8591742,368,-45.53,2.07,12,1.25,-94.00,2065.00,8440,20241226,-49.29,3930,20250210,8.91,6720,-36.31,20250106,3930,8.91,20250210,8440,-49.29,20241226,3930,8.91,20250210,0.07,N,432980,500,42 억,,80559,N,N,0,N,00,N
20250218,101256,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4255,70,2,1.67,385537335,89129,76.57,4185,4445,4180,5440,2930,4185,4325.61,0.94,0,-2733,4445,4315,4210,4080,3975,4380,4145,43,1255,500,2920,5,1,8591742,366,-45.27,2.06,12,1.04,-94.00,2065.00,8440,20241226,-49.59,3930,20250210,8.27,6720,-36.68,20250106,3930,8.27,20250210,8440,-49.59,20241226,3930,8.27,20250210,0.07,N,432980,500,42 억,,80559,N,N,0,N,00,N
20250218,091301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4210,25,2,0.60,62996970,14889,12.79,4185,4330,4180,5440,2930,4185,4231.11,0.94,0,-4119,4445,4315,4210,4080,3975,4380,4145,43,1255,500,2920,5,1,8591742,362,-44.79,2.04,12,0.17,-94.00,2065.00,8440,20241226,-50.12,3930,20250210,7.12,6720,-37.35,20250106,3930,7.12,20250210,8440,-50.12,20241226,3930,7.12,20250210,0.07,N,432980,500,42 억,,80559,N,N,0,N,00,N
20250217,161256,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4185,35,2,0.84,486118220,115251,63.46,4130,4340,4105,5390,2905,4150,4217.91,0.95,0,-1116,4506,4327,4231,4052,3956,4280,4005,43,1240,500,2900,5,1,8591742,360,-44.52,2.03,12,1.34,-94.00,2065.00,8440,20241226,-50.41,3930,20250210,6.49,6720,-37.72,20250106,3930,6.49,20250210,8440,-50.41,20241226,3930,6.49,20250210,0.07,N,432980,500,42 억,,81675,N,N,0,N,00,N
20250217,151254,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4215,65,2,1.57,451666020,107020,58.93,4130,4340,4105,5390,2905,4150,4220.39,0.95,0,-1151,4506,4327,4231,4052,3956,4280,4005,43,1240,500,2900,5,1,8591742,362,-44.84,2.04,12,1.25,-94.00,2065.00,8440,20241226,-50.06,3930,20250210,7.25,6720,-37.28,20250106,3930,7.25,20250210,8440,-50.06,20241226,3930,7.25,20250210,0.07,N,432980,500,42 억,,81675,N,N,0,N,00,N
20250217,141253,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4200,50,2,1.20,413584315,97936,53.92,4130,4340,4105,5390,2905,4150,4223.01,0.95,0,-2945,4506,4327,4231,4052,3956,4280,4005,43,1240,500,2900,5,1,8591742,361,-44.68,2.03,12,1.14,-94.00,2065.00,8440,20241226,-50.24,3930,20250210,6.87,6720,-37.50,20250106,3930,6.87,20250210,8440,-50.24,20241226,3930,6.87,20250210,0.07,N,432980,500,42 억,,81675,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 161257 57 100.00 KOSDAQ 제약 N N N N N 4415 230 2 5.50 1097779905 252043 216.54 4185 4470 4180 5440 2930 4185 4355.15 0.94 0 -6030 4445 4315 4210 4080 3975 4380 4145 43 1255 500 2920 5 1 8591742 379 -46.97 2.14 12 2.93 -94.00 2065.00 8440 20241226 -47.69 3930 20250210 12.34 6720 -34.30 20250106 3930 12.34 20250210 8440 -47.69 20241226 3930 12.34 20250210 0.07 N 432980 500 42 억 80559 N N 0 N 00 N
3 20250218 151258 57 100.00 KOSDAQ 제약 N N N N N 4400 215 2 5.14 1035025410 237806 204.31 4185 4470 4180 5440 2930 4185 4352.39 0.94 0 -1916 4445 4315 4210 4080 3975 4380 4145 43 1255 500 2920 5 1 8591742 378 -46.81 2.13 12 2.77 -94.00 2065.00 8440 20241226 -47.87 3930 20250210 11.96 6720 -34.52 20250106 3930 11.96 20250210 8440 -47.87 20241226 3930 11.96 20250210 0.07 N 432980 500 42 억 80559 N N 0 N 00 N
4 20250218 141300 57 100.00 KOSDAQ 제약 N N N N N 4305 120 2 2.87 637619740 147800 126.98 4185 4445 4180 5440 2930 4185 4314.07 0.94 0 -9974 4445 4315 4210 4080 3975 4380 4145 43 1255 500 2920 5 1 8591742 370 -45.80 2.08 12 1.72 -94.00 2065.00 8440 20241226 -48.99 3930 20250210 9.54 6720 -35.94 20250106 3930 9.54 20250210 8440 -48.99 20241226 3930 9.54 20250210 0.07 N 432980 500 42 억 80559 N N 0 N 00 N
5 20250218 131257 57 100.00 KOSDAQ 제약 N N N N N 4320 135 2 3.23 592795020 137373 118.02 4185 4445 4180 5440 2930 4185 4315.22 0.94 0 -9878 4445 4315 4210 4080 3975 4380 4145 43 1255 500 2920 5 1 8591742 371 -45.96 2.09 12 1.60 -94.00 2065.00 8440 20241226 -48.82 3930 20250210 9.92 6720 -35.71 20250106 3930 9.92 20250210 8440 -48.82 20241226 3930 9.92 20250210 0.07 N 432980 500 42 억 80559 N N 0 N 00 N
6 20250218 121259 57 100.00 KOSDAQ 제약 N N N N N 4295 110 2 2.63 495978740 114792 98.62 4185 4445 4180 5440 2930 4185 4320.67 0.94 0 -11282 4445 4315 4210 4080 3975 4380 4145 43 1255 500 2920 5 1 8591742 369 -45.69 2.08 12 1.34 -94.00 2065.00 8440 20241226 -49.11 3930 20250210 9.29 6720 -36.09 20250106 3930 9.29 20250210 8440 -49.11 20241226 3930 9.29 20250210 0.07 N 432980 500 42 억 80559 N N 0 N 00 N
7 20250218 111256 57 100.00 KOSDAQ 제약 N N N N N 4280 95 2 2.27 465720455 107751 92.57 4185 4445 4180 5440 2930 4185 4322.19 0.94 0 -8677 4445 4315 4210 4080 3975 4380 4145 43 1255 500 2920 5 1 8591742 368 -45.53 2.07 12 1.25 -94.00 2065.00 8440 20241226 -49.29 3930 20250210 8.91 6720 -36.31 20250106 3930 8.91 20250210 8440 -49.29 20241226 3930 8.91 20250210 0.07 N 432980 500 42 억 80559 N N 0 N 00 N
8 20250218 101256 57 100.00 KOSDAQ 제약 N N N N N 4255 70 2 1.67 385537335 89129 76.57 4185 4445 4180 5440 2930 4185 4325.61 0.94 0 -2733 4445 4315 4210 4080 3975 4380 4145 43 1255 500 2920 5 1 8591742 366 -45.27 2.06 12 1.04 -94.00 2065.00 8440 20241226 -49.59 3930 20250210 8.27 6720 -36.68 20250106 3930 8.27 20250210 8440 -49.59 20241226 3930 8.27 20250210 0.07 N 432980 500 42 억 80559 N N 0 N 00 N
9 20250218 091301 57 100.00 KOSDAQ 제약 N N N N N 4210 25 2 0.60 62996970 14889 12.79 4185 4330 4180 5440 2930 4185 4231.11 0.94 0 -4119 4445 4315 4210 4080 3975 4380 4145 43 1255 500 2920 5 1 8591742 362 -44.79 2.04 12 0.17 -94.00 2065.00 8440 20241226 -50.12 3930 20250210 7.12 6720 -37.35 20250106 3930 7.12 20250210 8440 -50.12 20241226 3930 7.12 20250210 0.07 N 432980 500 42 억 80559 N N 0 N 00 N
10 20250217 161256 57 100.00 KOSDAQ 제약 N N N N N 4185 35 2 0.84 486118220 115251 63.46 4130 4340 4105 5390 2905 4150 4217.91 0.95 0 -1116 4506 4327 4231 4052 3956 4280 4005 43 1240 500 2900 5 1 8591742 360 -44.52 2.03 12 1.34 -94.00 2065.00 8440 20241226 -50.41 3930 20250210 6.49 6720 -37.72 20250106 3930 6.49 20250210 8440 -50.41 20241226 3930 6.49 20250210 0.07 N 432980 500 42 억 81675 N N 0 N 00 N
11 20250217 151254 57 100.00 KOSDAQ 제약 N N N N N 4215 65 2 1.57 451666020 107020 58.93 4130 4340 4105 5390 2905 4150 4220.39 0.95 0 -1151 4506 4327 4231 4052 3956 4280 4005 43 1240 500 2900 5 1 8591742 362 -44.84 2.04 12 1.25 -94.00 2065.00 8440 20241226 -50.06 3930 20250210 7.25 6720 -37.28 20250106 3930 7.25 20250210 8440 -50.06 20241226 3930 7.25 20250210 0.07 N 432980 500 42 억 81675 N N 0 N 00 N
12 20250217 141253 57 100.00 KOSDAQ 제약 N N N N N 4200 50 2 1.20 413584315 97936 53.92 4130 4340 4105 5390 2905 4150 4223.01 0.95 0 -2945 4506 4327 4231 4052 3956 4280 4005 43 1240 500 2900 5 1 8591742 361 -44.68 2.03 12 1.14 -94.00 2065.00 8440 20241226 -50.24 3930 20250210 6.87 6720 -37.50 20250106 3930 6.87 20250210 8440 -50.24 20241226 3930 6.87 20250210 0.07 N 432980 500 42 억 81675 N N 0 N 00 N