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
086820/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
20250218,160707,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,31000,150,2,0.49,1549911050,49953,87.68,30850,31600,30550,40100,21600,30850,31027.44,0.98,0,8706,32050,31450,30400,29800,28750,31750,30100,41,9250,500,20970,50,1,8143426,2524,-202.61,5.98,12,0.61,-153.00,5181.00,31600,20250218,-1.90,11710,20240805,164.73,31600,-1.90,20250218,21350,45.20,20250109,31600,-1.90,20250218,11710,164.73,20240805,0.25,N,086820,500,40 억,,79622,N,N,0,N,00,N
20250218,150708,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,31300,450,2,1.46,1459197850,47036,82.56,30850,31600,30550,40100,21600,30850,31023.00,0.98,0,8762,32050,31450,30400,29800,28750,31750,30100,41,9250,500,20970,50,1,8143426,2549,-204.58,6.04,12,0.58,-153.00,5181.00,31600,20250218,-0.95,11710,20240805,167.29,31600,-0.95,20250218,21350,46.60,20250109,31600,-0.95,20250218,11710,167.29,20240805,0.25,N,086820,500,40 억,,79622,N,N,0,N,00,N
20250218,140709,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,31350,500,2,1.62,1132382050,36632,64.30,30850,31450,30550,40100,21600,30850,30912.37,0.98,0,5163,32050,31450,30400,29800,28750,31750,30100,41,9250,500,20970,50,1,8143426,2553,-204.90,6.05,12,0.45,-153.00,5181.00,31450,20250218,-0.32,11710,20240805,167.72,31450,-0.32,20250218,21350,46.84,20250109,31450,-0.32,20250218,11710,167.72,20240805,0.25,N,086820,500,40 억,,79622,N,N,0,N,00,N
20250218,130706,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,31100,250,2,0.81,875427950,28400,49.85,30850,31100,30550,40100,21600,30850,30824.93,0.98,0,-235,32050,31450,30400,29800,28750,31750,30100,41,9250,500,20970,50,1,8143426,2533,-203.27,6.00,12,0.35,-153.00,5181.00,31100,20250218,0.00,11710,20240805,165.58,31100,0.00,20250218,21350,45.67,20250109,31100,0.00,20250218,11710,165.58,20240805,0.25,N,086820,500,40 억,,79622,N,N,0,N,00,N
20250218,120708,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,30750,-100,5,-0.32,571355150,18546,32.55,30850,31050,30600,40100,21600,30850,30807.46,0.98,0,-4216,32050,31450,30400,29800,28750,31750,30100,41,9250,500,20970,50,1,8143426,2504,-200.98,5.94,12,0.23,-153.00,5181.00,31050,20250218,-0.97,11710,20240805,162.60,31050,-0.97,20250218,21350,44.03,20250109,31050,-0.97,20250218,11710,162.60,20240805,0.25,N,086820,500,40 억,,79622,N,N,0,N,00,N
20250218,110707,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,30900,50,2,0.16,484095550,15717,27.59,30850,31050,30600,40100,21600,30850,30800.76,0.98,0,-3026,32050,31450,30400,29800,28750,31750,30100,41,9250,500,20970,50,1,8143426,2516,-201.96,5.96,12,0.19,-153.00,5181.00,31050,20250218,-0.48,11710,20240805,163.88,31050,-0.48,20250218,21350,44.73,20250109,31050,-0.48,20250218,11710,163.88,20240805,0.25,N,086820,500,40 억,,79622,N,N,0,N,00,N
20250218,100706,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,30850,0,3,0.00,336846700,10935,19.19,30850,31050,30600,40100,21600,30850,30804.45,0.98,0,-1907,32050,31450,30400,29800,28750,31750,30100,41,9250,500,20970,50,1,8143426,2512,-201.63,5.95,12,0.13,-153.00,5181.00,31050,20250218,-0.64,11710,20240805,163.45,31050,-0.64,20250218,21350,44.50,20250109,31050,-0.64,20250218,11710,163.45,20240805,0.25,N,086820,500,40 억,,79622,N,N,0,N,00,N
20250218,090708,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,30850,0,3,0.00,129550900,4204,7.38,30850,31050,30600,40100,21600,30850,30816.10,0.98,0,686,32050,31450,30400,29800,28750,31750,30100,41,9250,500,20970,50,1,8143426,2512,-201.63,5.95,12,0.05,-153.00,5181.00,31050,20250218,-0.64,11710,20240805,163.45,31050,-0.64,20250218,21350,44.50,20250109,31050,-0.64,20250218,11710,163.45,20240805,0.25,N,086820,500,40 억,,79622,N,N,0,N,00,N
20250217,160706,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,30850,1450,2,4.93,1714925550,56541,148.93,29550,31000,29350,38200,20600,29400,30330.54,0.85,0,10757,30966,30182,29666,28882,28366,29925,28625,41,8800,500,19990,50,1,8143426,2512,-201.63,5.95,12,0.69,-153.00,5181.00,31000,20250217,-0.48,11710,20240805,163.45,31000,-0.48,20250217,21350,44.50,20250109,31000,-0.48,20250217,11710,163.45,20240805,0.25,N,086820,500,40 억,,68874,N,N,0,N,00,N
20250217,150705,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,30850,1450,2,4.93,1596409600,52698,138.81,29550,31000,29350,38200,20600,29400,30293.55,0.85,0,10069,30966,30182,29666,28882,28366,29925,28625,41,8800,500,19990,50,1,8143426,2512,-201.63,5.95,12,0.65,-153.00,5181.00,31000,20250217,-0.48,11710,20240805,163.45,31000,-0.48,20250217,21350,44.50,20250109,31000,-0.48,20250217,11710,163.45,20240805,0.25,N,086820,500,40 억,,68874,N,N,0,N,00,N
20250217,140705,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,30600,1200,2,4.08,1394836300,46141,121.54,29550,31000,29350,38200,20600,29400,30229.87,0.85,0,8510,30966,30182,29666,28882,28366,29925,28625,41,8800,500,19990,50,1,8143426,2492,-200.00,5.91,12,0.57,-153.00,5181.00,31000,20250217,-1.29,11710,20240805,161.32,31000,-1.29,20250217,21350,43.33,20250109,31000,-1.29,20250217,11710,161.32,20240805,0.25,N,086820,500,40 억,,68874,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 160707 57 100.00 KOSDAQ 신고가 제약 N N N N N 31000 150 2 0.49 1549911050 49953 87.68 30850 31600 30550 40100 21600 30850 31027.44 0.98 0 8706 32050 31450 30400 29800 28750 31750 30100 41 9250 500 20970 50 1 8143426 2524 -202.61 5.98 12 0.61 -153.00 5181.00 31600 20250218 -1.90 11710 20240805 164.73 31600 -1.90 20250218 21350 45.20 20250109 31600 -1.90 20250218 11710 164.73 20240805 0.25 N 086820 500 40 억 79622 N N 0 N 00 N
3 20250218 150708 57 100.00 KOSDAQ 신고가 제약 N N N N N 31300 450 2 1.46 1459197850 47036 82.56 30850 31600 30550 40100 21600 30850 31023.00 0.98 0 8762 32050 31450 30400 29800 28750 31750 30100 41 9250 500 20970 50 1 8143426 2549 -204.58 6.04 12 0.58 -153.00 5181.00 31600 20250218 -0.95 11710 20240805 167.29 31600 -0.95 20250218 21350 46.60 20250109 31600 -0.95 20250218 11710 167.29 20240805 0.25 N 086820 500 40 억 79622 N N 0 N 00 N
4 20250218 140709 57 100.00 KOSDAQ 신고가 제약 N N N N N 31350 500 2 1.62 1132382050 36632 64.30 30850 31450 30550 40100 21600 30850 30912.37 0.98 0 5163 32050 31450 30400 29800 28750 31750 30100 41 9250 500 20970 50 1 8143426 2553 -204.90 6.05 12 0.45 -153.00 5181.00 31450 20250218 -0.32 11710 20240805 167.72 31450 -0.32 20250218 21350 46.84 20250109 31450 -0.32 20250218 11710 167.72 20240805 0.25 N 086820 500 40 억 79622 N N 0 N 00 N
5 20250218 130706 57 100.00 KOSDAQ 신고가 제약 N N N N N 31100 250 2 0.81 875427950 28400 49.85 30850 31100 30550 40100 21600 30850 30824.93 0.98 0 -235 32050 31450 30400 29800 28750 31750 30100 41 9250 500 20970 50 1 8143426 2533 -203.27 6.00 12 0.35 -153.00 5181.00 31100 20250218 0.00 11710 20240805 165.58 31100 0.00 20250218 21350 45.67 20250109 31100 0.00 20250218 11710 165.58 20240805 0.25 N 086820 500 40 억 79622 N N 0 N 00 N
6 20250218 120708 57 100.00 KOSDAQ 신고가 제약 N N N N N 30750 -100 5 -0.32 571355150 18546 32.55 30850 31050 30600 40100 21600 30850 30807.46 0.98 0 -4216 32050 31450 30400 29800 28750 31750 30100 41 9250 500 20970 50 1 8143426 2504 -200.98 5.94 12 0.23 -153.00 5181.00 31050 20250218 -0.97 11710 20240805 162.60 31050 -0.97 20250218 21350 44.03 20250109 31050 -0.97 20250218 11710 162.60 20240805 0.25 N 086820 500 40 억 79622 N N 0 N 00 N
7 20250218 110707 57 100.00 KOSDAQ 신고가 제약 N N N N N 30900 50 2 0.16 484095550 15717 27.59 30850 31050 30600 40100 21600 30850 30800.76 0.98 0 -3026 32050 31450 30400 29800 28750 31750 30100 41 9250 500 20970 50 1 8143426 2516 -201.96 5.96 12 0.19 -153.00 5181.00 31050 20250218 -0.48 11710 20240805 163.88 31050 -0.48 20250218 21350 44.73 20250109 31050 -0.48 20250218 11710 163.88 20240805 0.25 N 086820 500 40 억 79622 N N 0 N 00 N
8 20250218 100706 57 100.00 KOSDAQ 신고가 제약 N N N N N 30850 0 3 0.00 336846700 10935 19.19 30850 31050 30600 40100 21600 30850 30804.45 0.98 0 -1907 32050 31450 30400 29800 28750 31750 30100 41 9250 500 20970 50 1 8143426 2512 -201.63 5.95 12 0.13 -153.00 5181.00 31050 20250218 -0.64 11710 20240805 163.45 31050 -0.64 20250218 21350 44.50 20250109 31050 -0.64 20250218 11710 163.45 20240805 0.25 N 086820 500 40 억 79622 N N 0 N 00 N
9 20250218 090708 57 100.00 KOSDAQ 신고가 제약 N N N N N 30850 0 3 0.00 129550900 4204 7.38 30850 31050 30600 40100 21600 30850 30816.10 0.98 0 686 32050 31450 30400 29800 28750 31750 30100 41 9250 500 20970 50 1 8143426 2512 -201.63 5.95 12 0.05 -153.00 5181.00 31050 20250218 -0.64 11710 20240805 163.45 31050 -0.64 20250218 21350 44.50 20250109 31050 -0.64 20250218 11710 163.45 20240805 0.25 N 086820 500 40 억 79622 N N 0 N 00 N
10 20250217 160706 57 100.00 KOSDAQ 신고가 제약 N N N N N 30850 1450 2 4.93 1714925550 56541 148.93 29550 31000 29350 38200 20600 29400 30330.54 0.85 0 10757 30966 30182 29666 28882 28366 29925 28625 41 8800 500 19990 50 1 8143426 2512 -201.63 5.95 12 0.69 -153.00 5181.00 31000 20250217 -0.48 11710 20240805 163.45 31000 -0.48 20250217 21350 44.50 20250109 31000 -0.48 20250217 11710 163.45 20240805 0.25 N 086820 500 40 억 68874 N N 0 N 00 N
11 20250217 150705 57 100.00 KOSDAQ 신고가 제약 N N N N N 30850 1450 2 4.93 1596409600 52698 138.81 29550 31000 29350 38200 20600 29400 30293.55 0.85 0 10069 30966 30182 29666 28882 28366 29925 28625 41 8800 500 19990 50 1 8143426 2512 -201.63 5.95 12 0.65 -153.00 5181.00 31000 20250217 -0.48 11710 20240805 163.45 31000 -0.48 20250217 21350 44.50 20250109 31000 -0.48 20250217 11710 163.45 20240805 0.25 N 086820 500 40 억 68874 N N 0 N 00 N
12 20250217 140705 57 100.00 KOSDAQ 신고가 제약 N N N N N 30600 1200 2 4.08 1394836300 46141 121.54 29550 31000 29350 38200 20600 29400 30229.87 0.85 0 8510 30966 30182 29666 28882 28366 29925 28625 41 8800 500 19990 50 1 8143426 2492 -200.00 5.91 12 0.57 -153.00 5181.00 31000 20250217 -1.29 11710 20240805 161.32 31000 -1.29 20250217 21350 43.33 20250109 31000 -1.29 20250217 11710 161.32 20240805 0.25 N 086820 500 40 억 68874 N N 0 N 00 N