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
036480/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
20250218,160433,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9000,-70,5,-0.77,111740760,12393,118.50,9090,9170,8980,11790,6350,9070,9016.44,2.18,0,208,9176,9122,9086,9032,8996,9105,9015,19,2720,500,6530,10,1,3800000,342,-50.28,0.92,12,0.33,-179.00,9829.00,12690,20240411,-29.08,8460,20240806,6.38,10120,-11.07,20250107,8920,0.90,20250203,12690,-29.08,20240411,8460,6.38,20240806,0.76,N,036480,500,19 억,,82998,N,N,0,N,00,N
20250218,150434,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9010,-60,5,-0.66,101764510,11284,107.90,9090,9170,8980,11790,6350,9070,9018.48,2.18,0,235,9176,9122,9086,9032,8996,9105,9015,19,2720,500,6530,10,1,3800000,342,-50.34,0.92,12,0.30,-179.00,9829.00,12690,20240411,-29.00,8460,20240806,6.50,10120,-10.97,20250107,8920,1.01,20250203,12690,-29.00,20240411,8460,6.50,20240806,0.76,N,036480,500,19 억,,82998,N,N,0,N,00,N
20250218,140434,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9030,-40,5,-0.44,85208820,9445,90.31,9090,9170,8980,11790,6350,9070,9021.58,2.18,0,233,9176,9122,9086,9032,8996,9105,9015,19,2720,500,6530,10,1,3800000,343,-50.45,0.92,12,0.25,-179.00,9829.00,12690,20240411,-28.84,8460,20240806,6.74,10120,-10.77,20250107,8920,1.23,20250203,12690,-28.84,20240411,8460,6.74,20240806,0.76,N,036480,500,19 억,,82998,N,N,0,N,00,N
20250218,130433,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9040,-30,5,-0.33,77891660,8633,82.55,9090,9170,8980,11790,6350,9070,9022.55,2.18,0,232,9176,9122,9086,9032,8996,9105,9015,19,2720,500,6530,10,1,3800000,344,-50.50,0.92,12,0.23,-179.00,9829.00,12690,20240411,-28.76,8460,20240806,6.86,10120,-10.67,20250107,8920,1.35,20250203,12690,-28.76,20240411,8460,6.86,20240806,0.76,N,036480,500,19 억,,82998,N,N,0,N,00,N
20250218,120433,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9030,-40,5,-0.44,66304420,7348,70.26,9090,9170,8980,11790,6350,9070,9023.46,2.18,0,177,9176,9122,9086,9032,8996,9105,9015,19,2720,500,6530,10,1,3800000,343,-50.45,0.92,12,0.19,-179.00,9829.00,12690,20240411,-28.84,8460,20240806,6.74,10120,-10.77,20250107,8920,1.23,20250203,12690,-28.84,20240411,8460,6.74,20240806,0.76,N,036480,500,19 억,,82998,N,N,0,N,00,N
20250218,110433,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9030,-40,5,-0.44,61827490,6852,65.52,9090,9170,8980,11790,6350,9070,9023.28,2.18,0,177,9176,9122,9086,9032,8996,9105,9015,19,2720,500,6530,10,1,3800000,343,-50.45,0.92,12,0.18,-179.00,9829.00,12690,20240411,-28.84,8460,20240806,6.74,10120,-10.77,20250107,8920,1.23,20250203,12690,-28.84,20240411,8460,6.74,20240806,0.76,N,036480,500,19 억,,82998,N,N,0,N,00,N
20250218,100433,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9040,-30,5,-0.33,52449170,5812,55.57,9090,9170,8980,11790,6350,9070,9024.29,2.18,0,177,9176,9122,9086,9032,8996,9105,9015,19,2720,500,6530,10,1,3800000,344,-50.50,0.92,12,0.15,-179.00,9829.00,12690,20240411,-28.76,8460,20240806,6.86,10120,-10.67,20250107,8920,1.35,20250203,12690,-28.76,20240411,8460,6.86,20240806,0.76,N,036480,500,19 억,,82998,N,N,0,N,00,N
20250218,090434,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9090,20,2,0.22,190890,21,0.20,9090,9090,9090,11790,6350,9070,9090.00,2.18,0,-19,9176,9122,9086,9032,8996,9105,9015,19,2720,500,6530,10,1,3800000,345,-50.78,0.92,12,0.00,-179.00,9829.00,12690,20240411,-28.37,8460,20240806,7.45,10120,-10.18,20250107,8920,1.91,20250203,12690,-28.37,20240411,8460,7.45,20240806,0.76,N,036480,500,19 억,,82998,N,N,0,N,00,N
20250217,160433,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9070,-10,5,-0.11,94872300,10453,124.19,9110,9140,9050,11800,6360,9080,9076.08,2.17,0,474,9240,9160,9090,9010,8940,9125,8975,19,2720,500,6530,10,1,3800000,345,-50.67,0.92,12,0.28,-179.00,9829.00,12690,20240411,-28.53,8460,20240806,7.21,10120,-10.38,20250107,8920,1.68,20250203,12690,-28.53,20240411,8460,7.21,20240806,0.76,N,036480,500,19 억,,82524,N,N,0,N,00,N
20250217,150432,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9070,-10,5,-0.11,92389420,10179,120.93,9110,9140,9050,11800,6360,9080,9076.47,2.17,0,516,9240,9160,9090,9010,8940,9125,8975,19,2720,500,6530,10,1,3800000,345,-50.67,0.92,12,0.27,-179.00,9829.00,12690,20240411,-28.53,8460,20240806,7.21,10120,-10.38,20250107,8920,1.68,20250203,12690,-28.53,20240411,8460,7.21,20240806,0.76,N,036480,500,19 억,,82524,N,N,0,N,00,N
20250217,140432,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9060,-20,5,-0.22,84676580,9328,110.82,9110,9140,9050,11800,6360,9080,9077.68,2.17,0,289,9240,9160,9090,9010,8940,9125,8975,19,2720,500,6530,10,1,3800000,344,-50.61,0.92,12,0.25,-179.00,9829.00,12690,20240411,-28.61,8460,20240806,7.09,10120,-10.47,20250107,8920,1.57,20250203,12690,-28.61,20240411,8460,7.09,20240806,0.76,N,036480,500,19 억,,82524,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 160433 57 100.00 KOSDAQ 제약 N N N N N 9000 -70 5 -0.77 111740760 12393 118.50 9090 9170 8980 11790 6350 9070 9016.44 2.18 0 208 9176 9122 9086 9032 8996 9105 9015 19 2720 500 6530 10 1 3800000 342 -50.28 0.92 12 0.33 -179.00 9829.00 12690 20240411 -29.08 8460 20240806 6.38 10120 -11.07 20250107 8920 0.90 20250203 12690 -29.08 20240411 8460 6.38 20240806 0.76 N 036480 500 19 억 82998 N N 0 N 00 N
3 20250218 150434 57 100.00 KOSDAQ 제약 N N N N N 9010 -60 5 -0.66 101764510 11284 107.90 9090 9170 8980 11790 6350 9070 9018.48 2.18 0 235 9176 9122 9086 9032 8996 9105 9015 19 2720 500 6530 10 1 3800000 342 -50.34 0.92 12 0.30 -179.00 9829.00 12690 20240411 -29.00 8460 20240806 6.50 10120 -10.97 20250107 8920 1.01 20250203 12690 -29.00 20240411 8460 6.50 20240806 0.76 N 036480 500 19 억 82998 N N 0 N 00 N
4 20250218 140434 57 100.00 KOSDAQ 제약 N N N N N 9030 -40 5 -0.44 85208820 9445 90.31 9090 9170 8980 11790 6350 9070 9021.58 2.18 0 233 9176 9122 9086 9032 8996 9105 9015 19 2720 500 6530 10 1 3800000 343 -50.45 0.92 12 0.25 -179.00 9829.00 12690 20240411 -28.84 8460 20240806 6.74 10120 -10.77 20250107 8920 1.23 20250203 12690 -28.84 20240411 8460 6.74 20240806 0.76 N 036480 500 19 억 82998 N N 0 N 00 N
5 20250218 130433 57 100.00 KOSDAQ 제약 N N N N N 9040 -30 5 -0.33 77891660 8633 82.55 9090 9170 8980 11790 6350 9070 9022.55 2.18 0 232 9176 9122 9086 9032 8996 9105 9015 19 2720 500 6530 10 1 3800000 344 -50.50 0.92 12 0.23 -179.00 9829.00 12690 20240411 -28.76 8460 20240806 6.86 10120 -10.67 20250107 8920 1.35 20250203 12690 -28.76 20240411 8460 6.86 20240806 0.76 N 036480 500 19 억 82998 N N 0 N 00 N
6 20250218 120433 57 100.00 KOSDAQ 제약 N N N N N 9030 -40 5 -0.44 66304420 7348 70.26 9090 9170 8980 11790 6350 9070 9023.46 2.18 0 177 9176 9122 9086 9032 8996 9105 9015 19 2720 500 6530 10 1 3800000 343 -50.45 0.92 12 0.19 -179.00 9829.00 12690 20240411 -28.84 8460 20240806 6.74 10120 -10.77 20250107 8920 1.23 20250203 12690 -28.84 20240411 8460 6.74 20240806 0.76 N 036480 500 19 억 82998 N N 0 N 00 N
7 20250218 110433 57 100.00 KOSDAQ 제약 N N N N N 9030 -40 5 -0.44 61827490 6852 65.52 9090 9170 8980 11790 6350 9070 9023.28 2.18 0 177 9176 9122 9086 9032 8996 9105 9015 19 2720 500 6530 10 1 3800000 343 -50.45 0.92 12 0.18 -179.00 9829.00 12690 20240411 -28.84 8460 20240806 6.74 10120 -10.77 20250107 8920 1.23 20250203 12690 -28.84 20240411 8460 6.74 20240806 0.76 N 036480 500 19 억 82998 N N 0 N 00 N
8 20250218 100433 57 100.00 KOSDAQ 제약 N N N N N 9040 -30 5 -0.33 52449170 5812 55.57 9090 9170 8980 11790 6350 9070 9024.29 2.18 0 177 9176 9122 9086 9032 8996 9105 9015 19 2720 500 6530 10 1 3800000 344 -50.50 0.92 12 0.15 -179.00 9829.00 12690 20240411 -28.76 8460 20240806 6.86 10120 -10.67 20250107 8920 1.35 20250203 12690 -28.76 20240411 8460 6.86 20240806 0.76 N 036480 500 19 억 82998 N N 0 N 00 N
9 20250218 090434 57 100.00 KOSDAQ 제약 N N N N N 9090 20 2 0.22 190890 21 0.20 9090 9090 9090 11790 6350 9070 9090.00 2.18 0 -19 9176 9122 9086 9032 8996 9105 9015 19 2720 500 6530 10 1 3800000 345 -50.78 0.92 12 0.00 -179.00 9829.00 12690 20240411 -28.37 8460 20240806 7.45 10120 -10.18 20250107 8920 1.91 20250203 12690 -28.37 20240411 8460 7.45 20240806 0.76 N 036480 500 19 억 82998 N N 0 N 00 N
10 20250217 160433 57 100.00 KOSDAQ 제약 N N N N N 9070 -10 5 -0.11 94872300 10453 124.19 9110 9140 9050 11800 6360 9080 9076.08 2.17 0 474 9240 9160 9090 9010 8940 9125 8975 19 2720 500 6530 10 1 3800000 345 -50.67 0.92 12 0.28 -179.00 9829.00 12690 20240411 -28.53 8460 20240806 7.21 10120 -10.38 20250107 8920 1.68 20250203 12690 -28.53 20240411 8460 7.21 20240806 0.76 N 036480 500 19 억 82524 N N 0 N 00 N
11 20250217 150432 57 100.00 KOSDAQ 제약 N N N N N 9070 -10 5 -0.11 92389420 10179 120.93 9110 9140 9050 11800 6360 9080 9076.47 2.17 0 516 9240 9160 9090 9010 8940 9125 8975 19 2720 500 6530 10 1 3800000 345 -50.67 0.92 12 0.27 -179.00 9829.00 12690 20240411 -28.53 8460 20240806 7.21 10120 -10.38 20250107 8920 1.68 20250203 12690 -28.53 20240411 8460 7.21 20240806 0.76 N 036480 500 19 억 82524 N N 0 N 00 N
12 20250217 140432 57 100.00 KOSDAQ 제약 N N N N N 9060 -20 5 -0.22 84676580 9328 110.82 9110 9140 9050 11800 6360 9080 9077.68 2.17 0 289 9240 9160 9090 9010 8940 9125 8975 19 2720 500 6530 10 1 3800000 344 -50.61 0.92 12 0.25 -179.00 9829.00 12690 20240411 -28.61 8460 20240806 7.09 10120 -10.47 20250107 8920 1.57 20250203 12690 -28.61 20240411 8460 7.09 20240806 0.76 N 036480 500 19 억 82524 N N 0 N 00 N