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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
072020/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
20250211,160618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9900,70,2,0.71,152813600,15484,60.39,9850,9930,9820,12770,6890,9830,9869.13,1.76,0,-1333,9956,9892,9836,9772,9716,9865,9745,50,2940,500,7270,10,1,9658687,956,16.42,0.96,12,0.16,603.00,10333.00,11630,20240523,-14.88,9000,20241209,10.00,10450,-5.26,20250107,9540,3.77,20250203,11630,-14.88,20240523,9000,10.00,20241209,3.28,N,072020,500,49 억,,170028,N,N,0,N,00,N
20250211,150617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9910,80,2,0.81,132359140,13419,52.34,9850,9930,9820,12770,6890,9830,9863.56,1.76,0,-742,9956,9892,9836,9772,9716,9865,9745,50,2940,500,7270,10,1,9658687,957,16.43,0.96,12,0.14,603.00,10333.00,11630,20240523,-14.79,9000,20241209,10.11,10450,-5.17,20250107,9540,3.88,20250203,11630,-14.79,20240523,9000,10.11,20241209,3.28,N,072020,500,49 억,,170028,N,N,0,N,00,N
20250211,140618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9870,40,2,0.41,102035170,10357,40.40,9850,9910,9820,12770,6890,9830,9851.81,1.76,0,-438,9956,9892,9836,9772,9716,9865,9745,50,2940,500,7270,10,1,9658687,953,16.37,0.96,12,0.11,603.00,10333.00,11630,20240523,-15.13,9000,20241209,9.67,10450,-5.55,20250107,9540,3.46,20250203,11630,-15.13,20240523,9000,9.67,20241209,3.28,N,072020,500,49 억,,170028,N,N,0,N,00,N
20250211,130617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9850,20,2,0.20,69729610,7077,27.60,9850,9910,9820,12770,6890,9830,9852.99,1.76,0,-466,9956,9892,9836,9772,9716,9865,9745,50,2940,500,7270,10,1,9658687,951,16.33,0.95,12,0.07,603.00,10333.00,11630,20240523,-15.31,9000,20241209,9.44,10450,-5.74,20250107,9540,3.25,20250203,11630,-15.31,20240523,9000,9.44,20241209,3.28,N,072020,500,49 억,,170028,N,N,0,N,00,N
20250211,120616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9850,20,2,0.20,58557820,5944,23.18,9850,9910,9820,12770,6890,9830,9851.58,1.76,0,-406,9956,9892,9836,9772,9716,9865,9745,50,2940,500,7270,10,1,9658687,951,16.33,0.95,12,0.06,603.00,10333.00,11630,20240523,-15.31,9000,20241209,9.44,10450,-5.74,20250107,9540,3.25,20250203,11630,-15.31,20240523,9000,9.44,20241209,3.28,N,072020,500,49 억,,170028,N,N,0,N,00,N
20250211,110617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9850,20,2,0.20,49507050,5025,19.60,9850,9910,9820,12770,6890,9830,9852.15,1.76,0,-319,9956,9892,9836,9772,9716,9865,9745,50,2940,500,7270,10,1,9658687,951,16.33,0.95,12,0.05,603.00,10333.00,11630,20240523,-15.31,9000,20241209,9.44,10450,-5.74,20250107,9540,3.25,20250203,11630,-15.31,20240523,9000,9.44,20241209,3.28,N,072020,500,49 억,,170028,N,N,0,N,00,N
20250211,100618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9880,50,2,0.51,23524540,2390,9.32,9850,9910,9820,12770,6890,9830,9842.90,1.76,0,-46,9956,9892,9836,9772,9716,9865,9745,50,2940,500,7270,10,1,9658687,954,16.38,0.96,12,0.02,603.00,10333.00,11630,20240523,-15.05,9000,20241209,9.78,10450,-5.45,20250107,9540,3.56,20250203,11630,-15.05,20240523,9000,9.78,20241209,3.28,N,072020,500,49 억,,170028,N,N,0,N,00,N
20250211,090620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9830,0,3,0.00,17495870,1780,6.94,9850,9850,9820,12770,6890,9830,9829.14,1.76,0,99,9956,9892,9836,9772,9716,9865,9745,50,2940,500,7270,10,1,9658687,949,16.30,0.95,12,0.02,603.00,10333.00,11630,20240523,-15.48,9000,20241209,9.22,10450,-5.93,20250107,9540,3.04,20250203,11630,-15.48,20240523,9000,9.22,20241209,3.28,N,072020,500,49 억,,170028,N,N,0,N,00,N
20250210,160614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9830,-100,5,-1.01,251687450,25585,72.03,9900,9900,9780,12900,6960,9930,9837.31,1.74,0,1797,10170,10050,9990,9870,9810,10020,9840,50,2970,500,7340,10,1,9658687,949,16.30,0.95,12,0.26,603.00,10333.00,11630,20240523,-15.48,9000,20241209,9.22,10450,-5.93,20250107,9540,3.04,20250203,11630,-15.48,20240523,9000,9.22,20241209,3.36,N,072020,500,49 억,,168230,N,N,0,N,00,N
20250210,150613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9840,-90,5,-0.91,243327220,24735,69.64,9900,9900,9780,12900,6960,9930,9837.36,1.74,0,2242,10170,10050,9990,9870,9810,10020,9840,50,2970,500,7340,10,1,9658687,950,16.32,0.95,12,0.26,603.00,10333.00,11630,20240523,-15.39,9000,20241209,9.33,10450,-5.84,20250107,9540,3.14,20250203,11630,-15.39,20240523,9000,9.33,20241209,3.36,N,072020,500,49 억,,168230,N,N,0,N,00,N
20250210,140613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9820,-110,5,-1.11,221544860,22519,63.40,9900,9900,9780,12900,6960,9930,9838.13,1.74,0,2442,10170,10050,9990,9870,9810,10020,9840,50,2970,500,7340,10,1,9658687,948,16.29,0.95,12,0.23,603.00,10333.00,11630,20240523,-15.56,9000,20241209,9.11,10450,-6.03,20250107,9540,2.94,20250203,11630,-15.56,20240523,9000,9.11,20241209,3.36,N,072020,500,49 억,,168230,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 20250211 160618 57 100.00 KOSDAQ 제약 N N N N N 9900 70 2 0.71 152813600 15484 60.39 9850 9930 9820 12770 6890 9830 9869.13 1.76 0 -1333 9956 9892 9836 9772 9716 9865 9745 50 2940 500 7270 10 1 9658687 956 16.42 0.96 12 0.16 603.00 10333.00 11630 20240523 -14.88 9000 20241209 10.00 10450 -5.26 20250107 9540 3.77 20250203 11630 -14.88 20240523 9000 10.00 20241209 3.28 N 072020 500 49 억 170028 N N 0 N 00 N
3 20250211 150617 57 100.00 KOSDAQ 제약 N N N N N 9910 80 2 0.81 132359140 13419 52.34 9850 9930 9820 12770 6890 9830 9863.56 1.76 0 -742 9956 9892 9836 9772 9716 9865 9745 50 2940 500 7270 10 1 9658687 957 16.43 0.96 12 0.14 603.00 10333.00 11630 20240523 -14.79 9000 20241209 10.11 10450 -5.17 20250107 9540 3.88 20250203 11630 -14.79 20240523 9000 10.11 20241209 3.28 N 072020 500 49 억 170028 N N 0 N 00 N
4 20250211 140618 57 100.00 KOSDAQ 제약 N N N N N 9870 40 2 0.41 102035170 10357 40.40 9850 9910 9820 12770 6890 9830 9851.81 1.76 0 -438 9956 9892 9836 9772 9716 9865 9745 50 2940 500 7270 10 1 9658687 953 16.37 0.96 12 0.11 603.00 10333.00 11630 20240523 -15.13 9000 20241209 9.67 10450 -5.55 20250107 9540 3.46 20250203 11630 -15.13 20240523 9000 9.67 20241209 3.28 N 072020 500 49 억 170028 N N 0 N 00 N
5 20250211 130617 57 100.00 KOSDAQ 제약 N N N N N 9850 20 2 0.20 69729610 7077 27.60 9850 9910 9820 12770 6890 9830 9852.99 1.76 0 -466 9956 9892 9836 9772 9716 9865 9745 50 2940 500 7270 10 1 9658687 951 16.33 0.95 12 0.07 603.00 10333.00 11630 20240523 -15.31 9000 20241209 9.44 10450 -5.74 20250107 9540 3.25 20250203 11630 -15.31 20240523 9000 9.44 20241209 3.28 N 072020 500 49 억 170028 N N 0 N 00 N
6 20250211 120616 57 100.00 KOSDAQ 제약 N N N N N 9850 20 2 0.20 58557820 5944 23.18 9850 9910 9820 12770 6890 9830 9851.58 1.76 0 -406 9956 9892 9836 9772 9716 9865 9745 50 2940 500 7270 10 1 9658687 951 16.33 0.95 12 0.06 603.00 10333.00 11630 20240523 -15.31 9000 20241209 9.44 10450 -5.74 20250107 9540 3.25 20250203 11630 -15.31 20240523 9000 9.44 20241209 3.28 N 072020 500 49 억 170028 N N 0 N 00 N
7 20250211 110617 57 100.00 KOSDAQ 제약 N N N N N 9850 20 2 0.20 49507050 5025 19.60 9850 9910 9820 12770 6890 9830 9852.15 1.76 0 -319 9956 9892 9836 9772 9716 9865 9745 50 2940 500 7270 10 1 9658687 951 16.33 0.95 12 0.05 603.00 10333.00 11630 20240523 -15.31 9000 20241209 9.44 10450 -5.74 20250107 9540 3.25 20250203 11630 -15.31 20240523 9000 9.44 20241209 3.28 N 072020 500 49 억 170028 N N 0 N 00 N
8 20250211 100618 57 100.00 KOSDAQ 제약 N N N N N 9880 50 2 0.51 23524540 2390 9.32 9850 9910 9820 12770 6890 9830 9842.90 1.76 0 -46 9956 9892 9836 9772 9716 9865 9745 50 2940 500 7270 10 1 9658687 954 16.38 0.96 12 0.02 603.00 10333.00 11630 20240523 -15.05 9000 20241209 9.78 10450 -5.45 20250107 9540 3.56 20250203 11630 -15.05 20240523 9000 9.78 20241209 3.28 N 072020 500 49 억 170028 N N 0 N 00 N
9 20250211 090620 57 100.00 KOSDAQ 제약 N N N N N 9830 0 3 0.00 17495870 1780 6.94 9850 9850 9820 12770 6890 9830 9829.14 1.76 0 99 9956 9892 9836 9772 9716 9865 9745 50 2940 500 7270 10 1 9658687 949 16.30 0.95 12 0.02 603.00 10333.00 11630 20240523 -15.48 9000 20241209 9.22 10450 -5.93 20250107 9540 3.04 20250203 11630 -15.48 20240523 9000 9.22 20241209 3.28 N 072020 500 49 억 170028 N N 0 N 00 N
10 20250210 160614 57 100.00 KOSDAQ 제약 N N N N N 9830 -100 5 -1.01 251687450 25585 72.03 9900 9900 9780 12900 6960 9930 9837.31 1.74 0 1797 10170 10050 9990 9870 9810 10020 9840 50 2970 500 7340 10 1 9658687 949 16.30 0.95 12 0.26 603.00 10333.00 11630 20240523 -15.48 9000 20241209 9.22 10450 -5.93 20250107 9540 3.04 20250203 11630 -15.48 20240523 9000 9.22 20241209 3.36 N 072020 500 49 억 168230 N N 0 N 00 N
11 20250210 150613 57 100.00 KOSDAQ 제약 N N N N N 9840 -90 5 -0.91 243327220 24735 69.64 9900 9900 9780 12900 6960 9930 9837.36 1.74 0 2242 10170 10050 9990 9870 9810 10020 9840 50 2970 500 7340 10 1 9658687 950 16.32 0.95 12 0.26 603.00 10333.00 11630 20240523 -15.39 9000 20241209 9.33 10450 -5.84 20250107 9540 3.14 20250203 11630 -15.39 20240523 9000 9.33 20241209 3.36 N 072020 500 49 억 168230 N N 0 N 00 N
12 20250210 140613 57 100.00 KOSDAQ 제약 N N N N N 9820 -110 5 -1.11 221544860 22519 63.40 9900 9900 9780 12900 6960 9930 9838.13 1.74 0 2442 10170 10050 9990 9870 9810 10020 9840 50 2970 500 7340 10 1 9658687 948 16.29 0.95 12 0.23 603.00 10333.00 11630 20240523 -15.56 9000 20241209 9.11 10450 -6.03 20250107 9540 2.94 20250203 11630 -15.56 20240523 9000 9.11 20241209 3.36 N 072020 500 49 억 168230 N N 0 N 00 N