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
166480/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
20250218,160902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3515,30,2,0.86,274074885,78933,69.40,3485,3550,3415,4530,2440,3485,3472.25,0.52,0,5324,3641,3562,3461,3382,3281,3602,3422,164,1045,500,2360,5,1,32870376,1155,-6.53,1.94,12,0.24,-538.00,1815.00,15610,20241022,-77.48,3075,20250210,14.31,4450,-21.01,20250108,3075,14.31,20250210,15610,-77.48,20241022,3075,14.31,20250210,1.11,N,166480,500,164 억,,170090,N,N,135,N,00,N
20250218,150904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3500,15,2,0.43,237310070,68437,60.17,3485,3550,3415,4530,2440,3485,3467.57,0.52,0,758,3641,3562,3461,3382,3281,3602,3422,164,1045,500,2360,5,1,32870376,1150,-6.51,1.93,12,0.21,-538.00,1815.00,15610,20241022,-77.58,3075,20250210,13.82,4450,-21.35,20250108,3075,13.82,20250210,15610,-77.58,20241022,3075,13.82,20250210,1.11,N,166480,500,164 억,,170090,N,N,464,N,00,N
20250218,140905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3465,-20,5,-0.57,178491110,51705,45.46,3485,3495,3415,4530,2440,3485,3452.11,0.52,0,4353,3641,3562,3461,3382,3281,3602,3422,164,1045,500,2360,5,1,32870376,1139,-6.44,1.91,12,0.16,-538.00,1815.00,15610,20241022,-77.80,3075,20250210,12.68,4450,-22.13,20250108,3075,12.68,20250210,15610,-77.80,20241022,3075,12.68,20250210,1.11,N,166480,500,164 억,,170090,N,N,464,N,00,N
20250218,130901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3450,-35,5,-1.00,125800935,36399,32.00,3485,3495,3415,4530,2440,3485,3456.16,0.52,0,-4508,3641,3562,3461,3382,3281,3602,3422,164,1045,500,2360,5,1,32870376,1134,-6.41,1.90,12,0.11,-538.00,1815.00,15610,20241022,-77.90,3075,20250210,12.20,4450,-22.47,20250108,3075,12.20,20250210,15610,-77.90,20241022,3075,12.20,20250210,1.11,N,166480,500,164 억,,170090,N,N,464,N,00,N
20250218,120903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3445,-40,5,-1.15,106207090,30707,27.00,3485,3495,3415,4530,2440,3485,3458.73,0.52,0,-2828,3641,3562,3461,3382,3281,3602,3422,164,1045,500,2360,5,1,32870376,1132,-6.40,1.90,12,0.09,-538.00,1815.00,15610,20241022,-77.93,3075,20250210,12.03,4450,-22.58,20250108,3075,12.03,20250210,15610,-77.93,20241022,3075,12.03,20250210,1.11,N,166480,500,164 억,,170090,N,N,464,N,00,N
20250218,110901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3445,-40,5,-1.15,100589420,29079,25.57,3485,3495,3415,4530,2440,3485,3459.18,0.52,0,-3413,3641,3562,3461,3382,3281,3602,3422,164,1045,500,2360,5,1,32870376,1132,-6.40,1.90,12,0.09,-538.00,1815.00,15610,20241022,-77.93,3075,20250210,12.03,4450,-22.58,20250108,3075,12.03,20250210,15610,-77.93,20241022,3075,12.03,20250210,1.11,N,166480,500,164 억,,170090,N,N,464,N,00,N
20250218,100901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3450,-35,5,-1.00,81598200,23573,20.72,3485,3495,3415,4530,2440,3485,3461.51,0.52,0,-3861,3641,3562,3461,3382,3281,3602,3422,164,1045,500,2360,5,1,32870376,1134,-6.41,1.90,12,0.07,-538.00,1815.00,15610,20241022,-77.90,3075,20250210,12.20,4450,-22.47,20250108,3075,12.20,20250210,15610,-77.90,20241022,3075,12.20,20250210,1.11,N,166480,500,164 억,,170090,N,N,464,N,00,N
20250218,090904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3460,-25,5,-0.72,20373285,5878,5.17,3485,3495,3445,4530,2440,3485,3466.02,0.52,0,2270,3641,3562,3461,3382,3281,3602,3422,164,1045,500,2360,5,1,32870376,1137,-6.43,1.91,12,0.02,-538.00,1815.00,15610,20241022,-77.83,3075,20250210,12.52,4450,-22.25,20250108,3075,12.52,20250210,15610,-77.83,20241022,3075,12.52,20250210,1.11,N,166480,500,164 억,,170090,N,N,464,N,00,N
20250217,160901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3485,80,2,2.35,393943665,113730,61.16,3405,3540,3360,4425,2385,3405,3463.85,0.48,0,11946,3675,3540,3445,3310,3215,3492,3262,164,1020,500,2310,5,1,32870376,1146,-6.48,1.92,12,0.35,-538.00,1815.00,15610,20241022,-77.67,3075,20250210,13.33,4450,-21.69,20250108,3075,13.33,20250210,15610,-77.67,20241022,3075,13.33,20250210,1.12,N,166480,500,164 억,,158719,N,N,464,N,00,N
20250217,150900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3515,110,2,3.23,355399310,102705,55.23,3405,3540,3360,4425,2385,3405,3460.39,0.48,0,8065,3675,3540,3445,3310,3215,3492,3262,164,1020,500,2310,5,1,32870376,1155,-6.53,1.94,12,0.31,-538.00,1815.00,15610,20241022,-77.48,3075,20250210,14.31,4450,-21.01,20250108,3075,14.31,20250210,15610,-77.48,20241022,3075,14.31,20250210,1.12,N,166480,500,164 억,,158719,N,N,206,N,00,N
20250217,140859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3460,55,2,1.62,236876320,68866,37.03,3405,3515,3360,4425,2385,3405,3439.67,0.48,0,10217,3675,3540,3445,3310,3215,3492,3262,164,1020,500,2310,5,1,32870376,1137,-6.43,1.91,12,0.21,-538.00,1815.00,15610,20241022,-77.83,3075,20250210,12.52,4450,-22.25,20250108,3075,12.52,20250210,15610,-77.83,20241022,3075,12.52,20250210,1.12,N,166480,500,164 억,,158719,N,N,206,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 160902 57 100.00 KOSDAQ 제약 N N N N N 3515 30 2 0.86 274074885 78933 69.40 3485 3550 3415 4530 2440 3485 3472.25 0.52 0 5324 3641 3562 3461 3382 3281 3602 3422 164 1045 500 2360 5 1 32870376 1155 -6.53 1.94 12 0.24 -538.00 1815.00 15610 20241022 -77.48 3075 20250210 14.31 4450 -21.01 20250108 3075 14.31 20250210 15610 -77.48 20241022 3075 14.31 20250210 1.11 N 166480 500 164 억 170090 N N 135 N 00 N
3 20250218 150904 57 100.00 KOSDAQ 제약 N N N N N 3500 15 2 0.43 237310070 68437 60.17 3485 3550 3415 4530 2440 3485 3467.57 0.52 0 758 3641 3562 3461 3382 3281 3602 3422 164 1045 500 2360 5 1 32870376 1150 -6.51 1.93 12 0.21 -538.00 1815.00 15610 20241022 -77.58 3075 20250210 13.82 4450 -21.35 20250108 3075 13.82 20250210 15610 -77.58 20241022 3075 13.82 20250210 1.11 N 166480 500 164 억 170090 N N 464 N 00 N
4 20250218 140905 57 100.00 KOSDAQ 제약 N N N N N 3465 -20 5 -0.57 178491110 51705 45.46 3485 3495 3415 4530 2440 3485 3452.11 0.52 0 4353 3641 3562 3461 3382 3281 3602 3422 164 1045 500 2360 5 1 32870376 1139 -6.44 1.91 12 0.16 -538.00 1815.00 15610 20241022 -77.80 3075 20250210 12.68 4450 -22.13 20250108 3075 12.68 20250210 15610 -77.80 20241022 3075 12.68 20250210 1.11 N 166480 500 164 억 170090 N N 464 N 00 N
5 20250218 130901 57 100.00 KOSDAQ 제약 N N N N N 3450 -35 5 -1.00 125800935 36399 32.00 3485 3495 3415 4530 2440 3485 3456.16 0.52 0 -4508 3641 3562 3461 3382 3281 3602 3422 164 1045 500 2360 5 1 32870376 1134 -6.41 1.90 12 0.11 -538.00 1815.00 15610 20241022 -77.90 3075 20250210 12.20 4450 -22.47 20250108 3075 12.20 20250210 15610 -77.90 20241022 3075 12.20 20250210 1.11 N 166480 500 164 억 170090 N N 464 N 00 N
6 20250218 120903 57 100.00 KOSDAQ 제약 N N N N N 3445 -40 5 -1.15 106207090 30707 27.00 3485 3495 3415 4530 2440 3485 3458.73 0.52 0 -2828 3641 3562 3461 3382 3281 3602 3422 164 1045 500 2360 5 1 32870376 1132 -6.40 1.90 12 0.09 -538.00 1815.00 15610 20241022 -77.93 3075 20250210 12.03 4450 -22.58 20250108 3075 12.03 20250210 15610 -77.93 20241022 3075 12.03 20250210 1.11 N 166480 500 164 억 170090 N N 464 N 00 N
7 20250218 110901 57 100.00 KOSDAQ 제약 N N N N N 3445 -40 5 -1.15 100589420 29079 25.57 3485 3495 3415 4530 2440 3485 3459.18 0.52 0 -3413 3641 3562 3461 3382 3281 3602 3422 164 1045 500 2360 5 1 32870376 1132 -6.40 1.90 12 0.09 -538.00 1815.00 15610 20241022 -77.93 3075 20250210 12.03 4450 -22.58 20250108 3075 12.03 20250210 15610 -77.93 20241022 3075 12.03 20250210 1.11 N 166480 500 164 억 170090 N N 464 N 00 N
8 20250218 100901 57 100.00 KOSDAQ 제약 N N N N N 3450 -35 5 -1.00 81598200 23573 20.72 3485 3495 3415 4530 2440 3485 3461.51 0.52 0 -3861 3641 3562 3461 3382 3281 3602 3422 164 1045 500 2360 5 1 32870376 1134 -6.41 1.90 12 0.07 -538.00 1815.00 15610 20241022 -77.90 3075 20250210 12.20 4450 -22.47 20250108 3075 12.20 20250210 15610 -77.90 20241022 3075 12.20 20250210 1.11 N 166480 500 164 억 170090 N N 464 N 00 N
9 20250218 090904 57 100.00 KOSDAQ 제약 N N N N N 3460 -25 5 -0.72 20373285 5878 5.17 3485 3495 3445 4530 2440 3485 3466.02 0.52 0 2270 3641 3562 3461 3382 3281 3602 3422 164 1045 500 2360 5 1 32870376 1137 -6.43 1.91 12 0.02 -538.00 1815.00 15610 20241022 -77.83 3075 20250210 12.52 4450 -22.25 20250108 3075 12.52 20250210 15610 -77.83 20241022 3075 12.52 20250210 1.11 N 166480 500 164 억 170090 N N 464 N 00 N
10 20250217 160901 57 100.00 KOSDAQ 제약 N N N N N 3485 80 2 2.35 393943665 113730 61.16 3405 3540 3360 4425 2385 3405 3463.85 0.48 0 11946 3675 3540 3445 3310 3215 3492 3262 164 1020 500 2310 5 1 32870376 1146 -6.48 1.92 12 0.35 -538.00 1815.00 15610 20241022 -77.67 3075 20250210 13.33 4450 -21.69 20250108 3075 13.33 20250210 15610 -77.67 20241022 3075 13.33 20250210 1.12 N 166480 500 164 억 158719 N N 464 N 00 N
11 20250217 150900 57 100.00 KOSDAQ 제약 N N N N N 3515 110 2 3.23 355399310 102705 55.23 3405 3540 3360 4425 2385 3405 3460.39 0.48 0 8065 3675 3540 3445 3310 3215 3492 3262 164 1020 500 2310 5 1 32870376 1155 -6.53 1.94 12 0.31 -538.00 1815.00 15610 20241022 -77.48 3075 20250210 14.31 4450 -21.01 20250108 3075 14.31 20250210 15610 -77.48 20241022 3075 14.31 20250210 1.12 N 166480 500 164 억 158719 N N 206 N 00 N
12 20250217 140859 57 100.00 KOSDAQ 제약 N N N N N 3460 55 2 1.62 236876320 68866 37.03 3405 3515 3360 4425 2385 3405 3439.67 0.48 0 10217 3675 3540 3445 3310 3215 3492 3262 164 1020 500 2310 5 1 32870376 1137 -6.43 1.91 12 0.21 -538.00 1815.00 15610 20241022 -77.83 3075 20250210 12.52 4450 -22.25 20250108 3075 12.52 20250210 15610 -77.83 20241022 3075 12.52 20250210 1.12 N 166480 500 164 억 158719 N N 206 N 00 N