ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
084110/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
20250219,160701,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,35700,-200,5,-0.56,1127886850,31631,98.12,36200,36350,35300,46650,25150,35900,35657.64,7.86,0,-7292,36933,36416,35933,35416,34933,36675,35675,63,10750,500,24410,50,1,12636820,4511,11.74,0.87,12,0.25,3041.00,40937.00,48750,20241220,-26.77,20200,20240419,76.73,45900,-22.22,20250102,33650,6.09,20250124,48750,-26.77,20241220,20200,76.73,20240419,4.30,N,084110,500,63 억,,992949,N,N,5,N,00,N
20250219,150703,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,35550,-350,5,-0.97,1035192050,29025,90.03,36200,36350,35300,46650,25150,35900,35665.53,7.86,0,-6849,36933,36416,35933,35416,34933,36675,35675,63,10750,500,24410,50,1,12636820,4492,11.69,0.87,12,0.23,3041.00,40937.00,48750,20241220,-27.08,20200,20240419,75.99,45900,-22.55,20250102,33650,5.65,20250124,48750,-27.08,20241220,20200,75.99,20240419,4.30,N,084110,500,63 억,,992949,N,N,0,N,00,N
20250219,140700,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,35500,-400,5,-1.11,952608700,26702,82.83,36200,36350,35300,46650,25150,35900,35675.56,7.86,0,-5600,36933,36416,35933,35416,34933,36675,35675,63,10750,500,24410,50,1,12636820,4486,11.67,0.87,12,0.21,3041.00,40937.00,48750,20241220,-27.18,20200,20240419,75.74,45900,-22.66,20250102,33650,5.50,20250124,48750,-27.18,20241220,20200,75.74,20240419,4.30,N,084110,500,63 억,,992949,N,N,0,N,00,N
20250219,130701,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,35550,-350,5,-0.97,882518300,24727,76.70,36200,36350,35300,46650,25150,35900,35690.47,7.86,0,-5114,36933,36416,35933,35416,34933,36675,35675,63,10750,500,24410,50,1,12636820,4492,11.69,0.87,12,0.20,3041.00,40937.00,48750,20241220,-27.08,20200,20240419,75.99,45900,-22.55,20250102,33650,5.65,20250124,48750,-27.08,20241220,20200,75.99,20240419,4.30,N,084110,500,63 억,,992949,N,N,0,N,00,N
20250219,120700,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,35850,-50,5,-0.14,781935850,21899,67.93,36200,36350,35300,46650,25150,35900,35706.46,7.86,0,-5902,36933,36416,35933,35416,34933,36675,35675,63,10750,500,24410,50,1,12636820,4530,11.79,0.88,12,0.17,3041.00,40937.00,48750,20241220,-26.46,20200,20240419,77.48,45900,-21.90,20250102,33650,6.54,20250124,48750,-26.46,20241220,20200,77.48,20240419,4.30,N,084110,500,63 억,,992949,N,N,0,N,00,N
20250219,110701,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,35650,-250,5,-0.70,753626900,21108,65.48,36200,36350,35300,46650,25150,35900,35703.38,7.86,0,-6240,36933,36416,35933,35416,34933,36675,35675,63,10750,500,24410,50,1,12636820,4505,11.72,0.87,12,0.17,3041.00,40937.00,48750,20241220,-26.87,20200,20240419,76.49,45900,-22.33,20250102,33650,5.94,20250124,48750,-26.87,20241220,20200,76.49,20240419,4.30,N,084110,500,63 억,,992949,N,N,0,N,00,N
20250219,100700,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,35700,-200,5,-0.56,575702450,16120,50.00,36200,36350,35300,46650,25150,35900,35713.55,7.86,0,-5507,36933,36416,35933,35416,34933,36675,35675,63,10750,500,24410,50,1,12636820,4511,11.74,0.87,12,0.13,3041.00,40937.00,48750,20241220,-26.77,20200,20240419,76.73,45900,-22.22,20250102,33650,6.09,20250124,48750,-26.77,20241220,20200,76.73,20240419,4.30,N,084110,500,63 억,,992949,N,N,0,N,00,N
20250219,090702,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,36200,300,2,0.84,50866400,1410,4.37,36200,36350,35800,46650,25150,35900,36075.46,7.86,0,-799,36933,36416,35933,35416,34933,36675,35675,63,10750,500,24410,50,1,12636820,4575,11.90,0.88,12,0.01,3041.00,40937.00,48750,20241220,-25.74,20200,20240419,79.21,45900,-21.13,20250102,33650,7.58,20250124,48750,-25.74,20241220,20200,79.21,20240419,4.30,N,084110,500,63 억,,992949,N,N,0,N,00,N
20250218,160659,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,35900,50,2,0.14,1151924900,32219,112.38,35850,36450,35450,46600,25100,35850,35752.90,7.85,0,754,37116,36482,35716,35082,34316,36800,35400,63,10750,500,24370,50,1,12636820,4537,11.81,0.88,12,0.25,3041.00,40937.00,48750,20241220,-26.36,20200,20240419,77.72,45900,-21.79,20250102,33650,6.69,20250124,48750,-26.36,20241220,20200,77.72,20240419,4.33,N,084110,500,63 억,,992216,N,N,0,N,00,N
20250218,150700,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,35600,-250,5,-0.70,1091455600,30526,106.47,35850,36450,35450,46600,25100,35850,35754.95,7.85,0,-446,37116,36482,35716,35082,34316,36800,35400,63,10750,500,24370,50,1,12636820,4499,11.71,0.87,12,0.24,3041.00,40937.00,48750,20241220,-26.97,20200,20240419,76.24,45900,-22.44,20250102,33650,5.79,20250124,48750,-26.97,20241220,20200,76.24,20240419,4.33,N,084110,500,63 억,,992216,N,N,0,N,00,N
20250218,140701,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,35600,-250,5,-0.70,842246500,23600,82.32,35850,36450,35450,46600,25100,35850,35688.41,7.85,0,-80,37116,36482,35716,35082,34316,36800,35400,63,10750,500,24370,50,1,12636820,4499,11.71,0.87,12,0.19,3041.00,40937.00,48750,20241220,-26.97,20200,20240419,76.24,45900,-22.44,20250102,33650,5.79,20250124,48750,-26.97,20241220,20200,76.24,20240419,4.33,N,084110,500,63 억,,992216,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 20250219 160701 57 100.00 KOSDAQ 제약 N N N N N 35700 -200 5 -0.56 1127886850 31631 98.12 36200 36350 35300 46650 25150 35900 35657.64 7.86 0 -7292 36933 36416 35933 35416 34933 36675 35675 63 10750 500 24410 50 1 12636820 4511 11.74 0.87 12 0.25 3041.00 40937.00 48750 20241220 -26.77 20200 20240419 76.73 45900 -22.22 20250102 33650 6.09 20250124 48750 -26.77 20241220 20200 76.73 20240419 4.30 N 084110 500 63 억 992949 N N 5 N 00 N
3 20250219 150703 57 100.00 KOSDAQ 제약 N N N N N 35550 -350 5 -0.97 1035192050 29025 90.03 36200 36350 35300 46650 25150 35900 35665.53 7.86 0 -6849 36933 36416 35933 35416 34933 36675 35675 63 10750 500 24410 50 1 12636820 4492 11.69 0.87 12 0.23 3041.00 40937.00 48750 20241220 -27.08 20200 20240419 75.99 45900 -22.55 20250102 33650 5.65 20250124 48750 -27.08 20241220 20200 75.99 20240419 4.30 N 084110 500 63 억 992949 N N 0 N 00 N
4 20250219 140700 57 100.00 KOSDAQ 제약 N N N N N 35500 -400 5 -1.11 952608700 26702 82.83 36200 36350 35300 46650 25150 35900 35675.56 7.86 0 -5600 36933 36416 35933 35416 34933 36675 35675 63 10750 500 24410 50 1 12636820 4486 11.67 0.87 12 0.21 3041.00 40937.00 48750 20241220 -27.18 20200 20240419 75.74 45900 -22.66 20250102 33650 5.50 20250124 48750 -27.18 20241220 20200 75.74 20240419 4.30 N 084110 500 63 억 992949 N N 0 N 00 N
5 20250219 130701 57 100.00 KOSDAQ 제약 N N N N N 35550 -350 5 -0.97 882518300 24727 76.70 36200 36350 35300 46650 25150 35900 35690.47 7.86 0 -5114 36933 36416 35933 35416 34933 36675 35675 63 10750 500 24410 50 1 12636820 4492 11.69 0.87 12 0.20 3041.00 40937.00 48750 20241220 -27.08 20200 20240419 75.99 45900 -22.55 20250102 33650 5.65 20250124 48750 -27.08 20241220 20200 75.99 20240419 4.30 N 084110 500 63 억 992949 N N 0 N 00 N
6 20250219 120700 57 100.00 KOSDAQ 제약 N N N N N 35850 -50 5 -0.14 781935850 21899 67.93 36200 36350 35300 46650 25150 35900 35706.46 7.86 0 -5902 36933 36416 35933 35416 34933 36675 35675 63 10750 500 24410 50 1 12636820 4530 11.79 0.88 12 0.17 3041.00 40937.00 48750 20241220 -26.46 20200 20240419 77.48 45900 -21.90 20250102 33650 6.54 20250124 48750 -26.46 20241220 20200 77.48 20240419 4.30 N 084110 500 63 억 992949 N N 0 N 00 N
7 20250219 110701 57 100.00 KOSDAQ 제약 N N N N N 35650 -250 5 -0.70 753626900 21108 65.48 36200 36350 35300 46650 25150 35900 35703.38 7.86 0 -6240 36933 36416 35933 35416 34933 36675 35675 63 10750 500 24410 50 1 12636820 4505 11.72 0.87 12 0.17 3041.00 40937.00 48750 20241220 -26.87 20200 20240419 76.49 45900 -22.33 20250102 33650 5.94 20250124 48750 -26.87 20241220 20200 76.49 20240419 4.30 N 084110 500 63 억 992949 N N 0 N 00 N
8 20250219 100700 57 100.00 KOSDAQ 제약 N N N N N 35700 -200 5 -0.56 575702450 16120 50.00 36200 36350 35300 46650 25150 35900 35713.55 7.86 0 -5507 36933 36416 35933 35416 34933 36675 35675 63 10750 500 24410 50 1 12636820 4511 11.74 0.87 12 0.13 3041.00 40937.00 48750 20241220 -26.77 20200 20240419 76.73 45900 -22.22 20250102 33650 6.09 20250124 48750 -26.77 20241220 20200 76.73 20240419 4.30 N 084110 500 63 억 992949 N N 0 N 00 N
9 20250219 090702 57 100.00 KOSDAQ 제약 N N N N N 36200 300 2 0.84 50866400 1410 4.37 36200 36350 35800 46650 25150 35900 36075.46 7.86 0 -799 36933 36416 35933 35416 34933 36675 35675 63 10750 500 24410 50 1 12636820 4575 11.90 0.88 12 0.01 3041.00 40937.00 48750 20241220 -25.74 20200 20240419 79.21 45900 -21.13 20250102 33650 7.58 20250124 48750 -25.74 20241220 20200 79.21 20240419 4.30 N 084110 500 63 억 992949 N N 0 N 00 N
10 20250218 160659 57 100.00 KOSDAQ 제약 N N N N N 35900 50 2 0.14 1151924900 32219 112.38 35850 36450 35450 46600 25100 35850 35752.90 7.85 0 754 37116 36482 35716 35082 34316 36800 35400 63 10750 500 24370 50 1 12636820 4537 11.81 0.88 12 0.25 3041.00 40937.00 48750 20241220 -26.36 20200 20240419 77.72 45900 -21.79 20250102 33650 6.69 20250124 48750 -26.36 20241220 20200 77.72 20240419 4.33 N 084110 500 63 억 992216 N N 0 N 00 N
11 20250218 150700 57 100.00 KOSDAQ 제약 N N N N N 35600 -250 5 -0.70 1091455600 30526 106.47 35850 36450 35450 46600 25100 35850 35754.95 7.85 0 -446 37116 36482 35716 35082 34316 36800 35400 63 10750 500 24370 50 1 12636820 4499 11.71 0.87 12 0.24 3041.00 40937.00 48750 20241220 -26.97 20200 20240419 76.24 45900 -22.44 20250102 33650 5.79 20250124 48750 -26.97 20241220 20200 76.24 20240419 4.33 N 084110 500 63 억 992216 N N 0 N 00 N
12 20250218 140701 57 100.00 KOSDAQ 제약 N N N N N 35600 -250 5 -0.70 842246500 23600 82.32 35850 36450 35450 46600 25100 35850 35688.41 7.85 0 -80 37116 36482 35716 35082 34316 36800 35400 63 10750 500 24370 50 1 12636820 4499 11.71 0.87 12 0.19 3041.00 40937.00 48750 20241220 -26.97 20200 20240419 76.24 45900 -22.44 20250102 33650 5.79 20250124 48750 -26.97 20241220 20200 76.24 20240419 4.33 N 084110 500 63 억 992216 N N 0 N 00 N