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
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
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
20250218,130658,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,35650,-200,5,-0.56,777010550,21767,75.92,35850,36450,35450,46600,25100,35850,35696.72,7.85,0,-511,37116,36482,35716,35082,34316,36800,35400,63,10750,500,24370,50,1,12636820,4505,11.72,0.87,12,0.17,3041.00,40937.00,48750,20241220,-26.87,20200,20240419,76.49,45900,-22.33,20250102,33650,5.94,20250124,48750,-26.87,20241220,20200,76.49,20240419,4.33,N,084110,500,63 억,,992216,N,N,0,N,00,N
20250218,120700,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,35600,-250,5,-0.70,705646800,19764,68.94,35850,36450,35450,46600,25100,35850,35703.64,7.85,0,-958,37116,36482,35716,35082,34316,36800,35400,63,10750,500,24370,50,1,12636820,4499,11.71,0.87,12,0.16,3041.00,40937.00,48750,20241220,-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
20250218,110658,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,35500,-350,5,-0.98,596435750,16690,58.21,35850,36450,35450,46600,25100,35850,35736.11,7.85,0,-481,37116,36482,35716,35082,34316,36800,35400,63,10750,500,24370,50,1,12636820,4486,11.67,0.87,12,0.13,3041.00,40937.00,48750,20241220,-27.18,20200,20240419,75.74,45900,-22.66,20250102,33650,5.50,20250124,48750,-27.18,20241220,20200,75.74,20240419,4.33,N,084110,500,63 억,,992216,N,N,0,N,00,N
20250218,100658,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,35700,-150,5,-0.42,479681500,13406,46.76,35850,36450,35450,46600,25100,35850,35781.11,7.85,0,537,37116,36482,35716,35082,34316,36800,35400,63,10750,500,24370,50,1,12636820,4511,11.74,0.87,12,0.11,3041.00,40937.00,48750,20241220,-26.77,20200,20240419,76.73,45900,-22.22,20250102,33650,6.09,20250124,48750,-26.77,20241220,20200,76.73,20240419,4.33,N,084110,500,63 억,,992216,N,N,0,N,00,N
20250218,090700,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,36200,350,2,0.98,69997400,1934,6.75,35850,36450,35700,46600,25100,35850,36193.07,7.85,0,464,37116,36482,35716,35082,34316,36800,35400,63,10750,500,24370,50,1,12636820,4575,11.90,0.88,12,0.02,3041.00,40937.00,48750,20241220,-25.74,20200,20240419,79.21,45900,-21.13,20250102,33650,7.58,20250124,48750,-25.74,20241220,20200,79.21,20240419,4.33,N,084110,500,63 억,,992216,N,N,0,N,00,N
20250217,160658,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,35850,100,2,0.28,1014753550,28609,80.80,35750,36350,34950,46450,25050,35750,35468.76,7.85,0,214,36783,36266,35383,34866,33983,36525,35125,63,10700,500,24310,50,1,12636820,4530,11.79,0.88,12,0.23,3041.00,40937.00,48750,20241220,-26.46,20200,20240419,77.48,45900,-21.90,20250102,33650,6.54,20250124,48750,-26.46,20241220,20200,77.48,20240419,4.32,N,084110,500,63 억,,991982,N,N,1,N,00,N
20250217,150657,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,35750,0,3,0.00,989065850,27892,78.78,35750,36350,34950,46450,25050,35750,35460.56,7.85,0,380,36783,36266,35383,34866,33983,36525,35125,63,10700,500,24310,50,1,12636820,4518,11.76,0.87,12,0.22,3041.00,40937.00,48750,20241220,-26.67,20200,20240419,76.98,45900,-22.11,20250102,33650,6.24,20250124,48750,-26.67,20241220,20200,76.98,20240419,4.32,N,084110,500,63 억,,991982,N,N,1,N,00,N
20250217,140657,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,35600,-150,5,-0.42,919854200,25950,73.29,35750,36350,34950,46450,25050,35750,35447.18,7.85,0,-380,36783,36266,35383,34866,33983,36525,35125,63,10700,500,24310,50,1,12636820,4499,11.71,0.87,12,0.21,3041.00,40937.00,48750,20241220,-26.97,20200,20240419,76.24,45900,-22.44,20250102,33650,5.79,20250124,48750,-26.97,20241220,20200,76.24,20240419,4.32,N,084110,500,63 억,,991982,N,N,1,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 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
3 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
4 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
5 20250218 130658 57 100.00 KOSDAQ 제약 N N N N N 35650 -200 5 -0.56 777010550 21767 75.92 35850 36450 35450 46600 25100 35850 35696.72 7.85 0 -511 37116 36482 35716 35082 34316 36800 35400 63 10750 500 24370 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 4.33 N 084110 500 63 억 992216 N N 0 N 00 N
6 20250218 120700 57 100.00 KOSDAQ 제약 N N N N N 35600 -250 5 -0.70 705646800 19764 68.94 35850 36450 35450 46600 25100 35850 35703.64 7.85 0 -958 37116 36482 35716 35082 34316 36800 35400 63 10750 500 24370 50 1 12636820 4499 11.71 0.87 12 0.16 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
7 20250218 110658 57 100.00 KOSDAQ 제약 N N N N N 35500 -350 5 -0.98 596435750 16690 58.21 35850 36450 35450 46600 25100 35850 35736.11 7.85 0 -481 37116 36482 35716 35082 34316 36800 35400 63 10750 500 24370 50 1 12636820 4486 11.67 0.87 12 0.13 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 4.33 N 084110 500 63 억 992216 N N 0 N 00 N
8 20250218 100658 57 100.00 KOSDAQ 제약 N N N N N 35700 -150 5 -0.42 479681500 13406 46.76 35850 36450 35450 46600 25100 35850 35781.11 7.85 0 537 37116 36482 35716 35082 34316 36800 35400 63 10750 500 24370 50 1 12636820 4511 11.74 0.87 12 0.11 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 4.33 N 084110 500 63 억 992216 N N 0 N 00 N
9 20250218 090700 57 100.00 KOSDAQ 제약 N N N N N 36200 350 2 0.98 69997400 1934 6.75 35850 36450 35700 46600 25100 35850 36193.07 7.85 0 464 37116 36482 35716 35082 34316 36800 35400 63 10750 500 24370 50 1 12636820 4575 11.90 0.88 12 0.02 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 4.33 N 084110 500 63 억 992216 N N 0 N 00 N
10 20250217 160658 57 100.00 KOSDAQ 제약 N N N N N 35850 100 2 0.28 1014753550 28609 80.80 35750 36350 34950 46450 25050 35750 35468.76 7.85 0 214 36783 36266 35383 34866 33983 36525 35125 63 10700 500 24310 50 1 12636820 4530 11.79 0.88 12 0.23 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 4.32 N 084110 500 63 억 991982 N N 1 N 00 N
11 20250217 150657 57 100.00 KOSDAQ 제약 N N N N N 35750 0 3 0.00 989065850 27892 78.78 35750 36350 34950 46450 25050 35750 35460.56 7.85 0 380 36783 36266 35383 34866 33983 36525 35125 63 10700 500 24310 50 1 12636820 4518 11.76 0.87 12 0.22 3041.00 40937.00 48750 20241220 -26.67 20200 20240419 76.98 45900 -22.11 20250102 33650 6.24 20250124 48750 -26.67 20241220 20200 76.98 20240419 4.32 N 084110 500 63 억 991982 N N 1 N 00 N
12 20250217 140657 57 100.00 KOSDAQ 제약 N N N N N 35600 -150 5 -0.42 919854200 25950 73.29 35750 36350 34950 46450 25050 35750 35447.18 7.85 0 -380 36783 36266 35383 34866 33983 36525 35125 63 10700 500 24310 50 1 12636820 4499 11.71 0.87 12 0.21 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 4.32 N 084110 500 63 억 991982 N N 1 N 00 N