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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,160644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10070,60,2,0.60,299771200,29770,158.55,10080,10150,10010,13010,7010,10010,10069.57,1.69,0,7953,10123,10066,9953,9896,9783,10095,9925,50,3000,500,7400,10,1,9658687,973,16.70,0.97,12,0.31,603.00,10333.00,11630,20240523,-13.41,9000,20241209,11.89,10450,-3.64,20250107,9540,5.56,20250203,11630,-13.41,20240523,9000,11.89,20241209,3.31,N,072020,500,49 억,,162787,N,N,0,N,00,N
20250224,150643,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10070,60,2,0.60,285817810,28383,151.16,10080,10150,10010,13010,7010,10010,10070.04,1.69,0,8291,10123,10066,9953,9896,9783,10095,9925,50,3000,500,7400,10,1,9658687,973,16.70,0.97,12,0.29,603.00,10333.00,11630,20240523,-13.41,9000,20241209,11.89,10450,-3.64,20250107,9540,5.56,20250203,11630,-13.41,20240523,9000,11.89,20241209,3.31,N,072020,500,49 억,,162787,N,N,0,N,00,N
20250224,140641,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10060,50,2,0.50,262488150,26064,138.81,10080,10150,10010,13010,7010,10010,10070.91,1.69,0,7661,10123,10066,9953,9896,9783,10095,9925,50,3000,500,7400,10,1,9658687,972,16.68,0.97,12,0.27,603.00,10333.00,11630,20240523,-13.50,9000,20241209,11.78,10450,-3.73,20250107,9540,5.45,20250203,11630,-13.50,20240523,9000,11.78,20241209,3.31,N,072020,500,49 억,,162787,N,N,0,N,00,N
20250224,130644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10070,60,2,0.60,228031860,22644,120.59,10080,10150,10010,13010,7010,10010,10070.30,1.69,0,7202,10123,10066,9953,9896,9783,10095,9925,50,3000,500,7400,10,1,9658687,973,16.70,0.97,12,0.23,603.00,10333.00,11630,20240523,-13.41,9000,20241209,11.89,10450,-3.64,20250107,9540,5.56,20250203,11630,-13.41,20240523,9000,11.89,20241209,3.31,N,072020,500,49 억,,162787,N,N,0,N,00,N
20250224,120641,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10070,60,2,0.60,204174670,20275,107.98,10080,10150,10010,13010,7010,10010,10070.27,1.69,0,6415,10123,10066,9953,9896,9783,10095,9925,50,3000,500,7400,10,1,9658687,973,16.70,0.97,12,0.21,603.00,10333.00,11630,20240523,-13.41,9000,20241209,11.89,10450,-3.64,20250107,9540,5.56,20250203,11630,-13.41,20240523,9000,11.89,20241209,3.31,N,072020,500,49 억,,162787,N,N,0,N,00,N
20250224,110639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10050,40,2,0.40,196812760,19543,104.08,10080,10150,10010,13010,7010,10010,10070.75,1.69,0,6414,10123,10066,9953,9896,9783,10095,9925,50,3000,500,7400,10,1,9658687,971,16.67,0.97,12,0.20,603.00,10333.00,11630,20240523,-13.59,9000,20241209,11.67,10450,-3.83,20250107,9540,5.35,20250203,11630,-13.59,20240523,9000,11.67,20241209,3.31,N,072020,500,49 억,,162787,N,N,0,N,00,N
20250224,100639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10060,50,2,0.50,156486550,15528,82.70,10080,10150,10010,13010,7010,10010,10077.70,1.69,0,6412,10123,10066,9953,9896,9783,10095,9925,50,3000,500,7400,10,1,9658687,972,16.68,0.97,12,0.16,603.00,10333.00,11630,20240523,-13.50,9000,20241209,11.78,10450,-3.73,20250107,9540,5.45,20250203,11630,-13.50,20240523,9000,11.78,20241209,3.31,N,072020,500,49 억,,162787,N,N,0,N,00,N
20250224,090645,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10010,0,3,0.00,4587740,457,2.43,10080,10080,10010,13010,7010,10010,10038.82,1.69,0,-132,10123,10066,9953,9896,9783,10095,9925,50,3000,500,7400,10,1,9658687,967,16.60,0.97,12,0.00,603.00,10333.00,11630,20240523,-13.93,9000,20241209,11.22,10450,-4.21,20250107,9540,4.93,20250203,11630,-13.93,20240523,9000,11.22,20241209,3.31,N,072020,500,49 억,,162787,N,N,0,N,00,N
20250221,160638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10010,50,2,0.50,185127430,18561,128.38,9970,10010,9840,12940,6980,9960,9973.94,1.69,0,-577,10046,10002,9956,9912,9866,10025,9935,50,2980,500,7370,10,1,9658687,967,16.60,0.97,12,0.19,603.00,10333.00,11630,20240523,-13.93,9000,20241209,11.22,10450,-4.21,20250107,9540,4.93,20250203,11630,-13.93,20240523,9000,11.22,20241209,3.32,N,072020,500,49 억,,163364,N,N,0,N,00,N
20250221,150641,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10000,40,2,0.40,171058510,17154,118.65,9970,10010,9840,12940,6980,9960,9971.93,1.69,0,-535,10046,10002,9956,9912,9866,10025,9935,50,2980,500,7370,10,1,9658687,966,16.58,0.97,12,0.18,603.00,10333.00,11630,20240523,-14.02,9000,20241209,11.11,10450,-4.31,20250107,9540,4.82,20250203,11630,-14.02,20240523,9000,11.11,20241209,3.32,N,072020,500,49 억,,163364,N,N,0,N,00,N
20250221,140640,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9980,20,2,0.20,144599910,14508,100.35,9970,10010,9840,12940,6980,9960,9966.91,1.69,0,-535,10046,10002,9956,9912,9866,10025,9935,50,2980,500,7370,10,1,9658687,964,16.55,0.97,12,0.15,603.00,10333.00,11630,20240523,-14.19,9000,20241209,10.89,10450,-4.50,20250107,9540,4.61,20250203,11630,-14.19,20240523,9000,10.89,20241209,3.32,N,072020,500,49 억,,163364,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 20250224 160644 57 100.00 KOSDAQ 제약 N N N N N 10070 60 2 0.60 299771200 29770 158.55 10080 10150 10010 13010 7010 10010 10069.57 1.69 0 7953 10123 10066 9953 9896 9783 10095 9925 50 3000 500 7400 10 1 9658687 973 16.70 0.97 12 0.31 603.00 10333.00 11630 20240523 -13.41 9000 20241209 11.89 10450 -3.64 20250107 9540 5.56 20250203 11630 -13.41 20240523 9000 11.89 20241209 3.31 N 072020 500 49 억 162787 N N 0 N 00 N
3 20250224 150643 57 100.00 KOSDAQ 제약 N N N N N 10070 60 2 0.60 285817810 28383 151.16 10080 10150 10010 13010 7010 10010 10070.04 1.69 0 8291 10123 10066 9953 9896 9783 10095 9925 50 3000 500 7400 10 1 9658687 973 16.70 0.97 12 0.29 603.00 10333.00 11630 20240523 -13.41 9000 20241209 11.89 10450 -3.64 20250107 9540 5.56 20250203 11630 -13.41 20240523 9000 11.89 20241209 3.31 N 072020 500 49 억 162787 N N 0 N 00 N
4 20250224 140641 57 100.00 KOSDAQ 제약 N N N N N 10060 50 2 0.50 262488150 26064 138.81 10080 10150 10010 13010 7010 10010 10070.91 1.69 0 7661 10123 10066 9953 9896 9783 10095 9925 50 3000 500 7400 10 1 9658687 972 16.68 0.97 12 0.27 603.00 10333.00 11630 20240523 -13.50 9000 20241209 11.78 10450 -3.73 20250107 9540 5.45 20250203 11630 -13.50 20240523 9000 11.78 20241209 3.31 N 072020 500 49 억 162787 N N 0 N 00 N
5 20250224 130644 57 100.00 KOSDAQ 제약 N N N N N 10070 60 2 0.60 228031860 22644 120.59 10080 10150 10010 13010 7010 10010 10070.30 1.69 0 7202 10123 10066 9953 9896 9783 10095 9925 50 3000 500 7400 10 1 9658687 973 16.70 0.97 12 0.23 603.00 10333.00 11630 20240523 -13.41 9000 20241209 11.89 10450 -3.64 20250107 9540 5.56 20250203 11630 -13.41 20240523 9000 11.89 20241209 3.31 N 072020 500 49 억 162787 N N 0 N 00 N
6 20250224 120641 57 100.00 KOSDAQ 제약 N N N N N 10070 60 2 0.60 204174670 20275 107.98 10080 10150 10010 13010 7010 10010 10070.27 1.69 0 6415 10123 10066 9953 9896 9783 10095 9925 50 3000 500 7400 10 1 9658687 973 16.70 0.97 12 0.21 603.00 10333.00 11630 20240523 -13.41 9000 20241209 11.89 10450 -3.64 20250107 9540 5.56 20250203 11630 -13.41 20240523 9000 11.89 20241209 3.31 N 072020 500 49 억 162787 N N 0 N 00 N
7 20250224 110639 57 100.00 KOSDAQ 제약 N N N N N 10050 40 2 0.40 196812760 19543 104.08 10080 10150 10010 13010 7010 10010 10070.75 1.69 0 6414 10123 10066 9953 9896 9783 10095 9925 50 3000 500 7400 10 1 9658687 971 16.67 0.97 12 0.20 603.00 10333.00 11630 20240523 -13.59 9000 20241209 11.67 10450 -3.83 20250107 9540 5.35 20250203 11630 -13.59 20240523 9000 11.67 20241209 3.31 N 072020 500 49 억 162787 N N 0 N 00 N
8 20250224 100639 57 100.00 KOSDAQ 제약 N N N N N 10060 50 2 0.50 156486550 15528 82.70 10080 10150 10010 13010 7010 10010 10077.70 1.69 0 6412 10123 10066 9953 9896 9783 10095 9925 50 3000 500 7400 10 1 9658687 972 16.68 0.97 12 0.16 603.00 10333.00 11630 20240523 -13.50 9000 20241209 11.78 10450 -3.73 20250107 9540 5.45 20250203 11630 -13.50 20240523 9000 11.78 20241209 3.31 N 072020 500 49 억 162787 N N 0 N 00 N
9 20250224 090645 57 100.00 KOSDAQ 제약 N N N N N 10010 0 3 0.00 4587740 457 2.43 10080 10080 10010 13010 7010 10010 10038.82 1.69 0 -132 10123 10066 9953 9896 9783 10095 9925 50 3000 500 7400 10 1 9658687 967 16.60 0.97 12 0.00 603.00 10333.00 11630 20240523 -13.93 9000 20241209 11.22 10450 -4.21 20250107 9540 4.93 20250203 11630 -13.93 20240523 9000 11.22 20241209 3.31 N 072020 500 49 억 162787 N N 0 N 00 N
10 20250221 160638 57 100.00 KOSDAQ 제약 N N N N N 10010 50 2 0.50 185127430 18561 128.38 9970 10010 9840 12940 6980 9960 9973.94 1.69 0 -577 10046 10002 9956 9912 9866 10025 9935 50 2980 500 7370 10 1 9658687 967 16.60 0.97 12 0.19 603.00 10333.00 11630 20240523 -13.93 9000 20241209 11.22 10450 -4.21 20250107 9540 4.93 20250203 11630 -13.93 20240523 9000 11.22 20241209 3.32 N 072020 500 49 억 163364 N N 0 N 00 N
11 20250221 150641 57 100.00 KOSDAQ 제약 N N N N N 10000 40 2 0.40 171058510 17154 118.65 9970 10010 9840 12940 6980 9960 9971.93 1.69 0 -535 10046 10002 9956 9912 9866 10025 9935 50 2980 500 7370 10 1 9658687 966 16.58 0.97 12 0.18 603.00 10333.00 11630 20240523 -14.02 9000 20241209 11.11 10450 -4.31 20250107 9540 4.82 20250203 11630 -14.02 20240523 9000 11.11 20241209 3.32 N 072020 500 49 억 163364 N N 0 N 00 N
12 20250221 140640 57 100.00 KOSDAQ 제약 N N N N N 9980 20 2 0.20 144599910 14508 100.35 9970 10010 9840 12940 6980 9960 9966.91 1.69 0 -535 10046 10002 9956 9912 9866 10025 9935 50 2980 500 7370 10 1 9658687 964 16.55 0.97 12 0.15 603.00 10333.00 11630 20240523 -14.19 9000 20241209 10.89 10450 -4.50 20250107 9540 4.61 20250203 11630 -14.19 20240523 9000 10.89 20241209 3.32 N 072020 500 49 억 163364 N N 0 N 00 N