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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
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
20250220,160636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9960,10,2,0.10,144071600,14457,110.27,9930,10000,9910,12930,6970,9950,9965.53,1.69,0,383,10036,9992,9936,9892,9836,10015,9915,50,2980,500,7360,10,1,9658687,962,16.52,0.96,12,0.15,603.00,10333.00,11630,20240523,-14.36,9000,20241209,10.67,10450,-4.69,20250107,9540,4.40,20250203,11630,-14.36,20240523,9000,10.67,20241209,3.33,N,072020,500,49 억,,162981,N,N,0,N,00,N
20250220,150637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9970,20,2,0.20,139896720,14038,107.08,9930,10000,9910,12930,6970,9950,9965.57,1.69,0,491,10036,9992,9936,9892,9836,10015,9915,50,2980,500,7360,10,1,9658687,963,16.53,0.96,12,0.15,603.00,10333.00,11630,20240523,-14.27,9000,20241209,10.78,10450,-4.59,20250107,9540,4.51,20250203,11630,-14.27,20240523,9000,10.78,20241209,3.33,N,072020,500,49 억,,162981,N,N,0,N,00,N
20250220,140638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9960,10,2,0.10,103913590,10432,79.57,9930,10000,9910,12930,6970,9950,9961.04,1.69,0,1057,10036,9992,9936,9892,9836,10015,9915,50,2980,500,7360,10,1,9658687,962,16.52,0.96,12,0.11,603.00,10333.00,11630,20240523,-14.36,9000,20241209,10.67,10450,-4.69,20250107,9540,4.40,20250203,11630,-14.36,20240523,9000,10.67,20241209,3.33,N,072020,500,49 억,,162981,N,N,0,N,00,N
20250220,130635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9960,10,2,0.10,67275230,6761,51.57,9930,9990,9910,12930,6970,9950,9950.49,1.69,0,1239,10036,9992,9936,9892,9836,10015,9915,50,2980,500,7360,10,1,9658687,962,16.52,0.96,12,0.07,603.00,10333.00,11630,20240523,-14.36,9000,20241209,10.67,10450,-4.69,20250107,9540,4.40,20250203,11630,-14.36,20240523,9000,10.67,20241209,3.33,N,072020,500,49 억,,162981,N,N,0,N,00,N
20250220,120636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9960,10,2,0.10,45146550,4537,34.61,9930,9990,9910,12930,6970,9950,9950.75,1.69,0,1239,10036,9992,9936,9892,9836,10015,9915,50,2980,500,7360,10,1,9658687,962,16.52,0.96,12,0.05,603.00,10333.00,11630,20240523,-14.36,9000,20241209,10.67,10450,-4.69,20250107,9540,4.40,20250203,11630,-14.36,20240523,9000,10.67,20241209,3.33,N,072020,500,49 억,,162981,N,N,0,N,00,N
20250220,110636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9970,20,2,0.20,42435910,4265,32.53,9930,9990,9910,12930,6970,9950,9949.80,1.69,0,1252,10036,9992,9936,9892,9836,10015,9915,50,2980,500,7360,10,1,9658687,963,16.53,0.96,12,0.04,603.00,10333.00,11630,20240523,-14.27,9000,20241209,10.78,10450,-4.59,20250107,9540,4.51,20250203,11630,-14.27,20240523,9000,10.78,20241209,3.33,N,072020,500,49 억,,162981,N,N,0,N,00,N
20250220,100635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9990,40,2,0.40,27135250,2729,20.82,9930,9990,9910,12930,6970,9950,9943.29,1.69,0,1162,10036,9992,9936,9892,9836,10015,9915,50,2980,500,7360,10,1,9658687,965,16.57,0.97,12,0.03,603.00,10333.00,11630,20240523,-14.10,9000,20241209,11.00,10450,-4.40,20250107,9540,4.72,20250203,11630,-14.10,20240523,9000,11.00,20241209,3.33,N,072020,500,49 억,,162981,N,N,0,N,00,N
20250220,090639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9910,-40,5,-0.40,694550,70,0.53,9930,9930,9910,12930,6970,9950,9922.14,1.69,0,-70,10036,9992,9936,9892,9836,10015,9915,50,2980,500,7360,10,1,9658687,957,16.43,0.96,12,0.00,603.00,10333.00,11630,20240523,-14.79,9000,20241209,10.11,10450,-5.17,20250107,9540,3.88,20250203,11630,-14.79,20240523,9000,10.11,20241209,3.33,N,072020,500,49 억,,162981,N,N,0,N,00,N
20250219,160634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9950,0,3,0.00,130396500,13110,95.17,9880,9980,9880,12930,6970,9950,9946.34,1.71,0,-1933,10016,9982,9916,9882,9816,10000,9900,50,2980,500,7360,10,1,9658687,961,16.50,0.96,12,0.14,603.00,10333.00,11630,20240523,-14.45,9000,20241209,10.56,10450,-4.78,20250107,9540,4.30,20250203,11630,-14.45,20240523,9000,10.56,20241209,3.31,N,072020,500,49 억,,164914,N,N,0,N,00,N
20250219,150636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9960,10,2,0.10,113248200,11387,82.66,9880,9980,9880,12930,6970,9950,9945.39,1.71,0,-1455,10016,9982,9916,9882,9816,10000,9900,50,2980,500,7360,10,1,9658687,962,16.52,0.96,12,0.12,603.00,10333.00,11630,20240523,-14.36,9000,20241209,10.67,10450,-4.69,20250107,9540,4.40,20250203,11630,-14.36,20240523,9000,10.67,20241209,3.31,N,072020,500,49 억,,164914,N,N,0,N,00,N
20250219,140633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9970,20,2,0.20,98561090,9913,71.96,9880,9980,9880,12930,6970,9950,9942.61,1.71,0,-1446,10016,9982,9916,9882,9816,10000,9900,50,2980,500,7360,10,1,9658687,963,16.53,0.96,12,0.10,603.00,10333.00,11630,20240523,-14.27,9000,20241209,10.78,10450,-4.59,20250107,9540,4.51,20250203,11630,-14.27,20240523,9000,10.78,20241209,3.31,N,072020,500,49 억,,164914,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 20250220 160636 57 100.00 KOSDAQ 제약 N N N N N 9960 10 2 0.10 144071600 14457 110.27 9930 10000 9910 12930 6970 9950 9965.53 1.69 0 383 10036 9992 9936 9892 9836 10015 9915 50 2980 500 7360 10 1 9658687 962 16.52 0.96 12 0.15 603.00 10333.00 11630 20240523 -14.36 9000 20241209 10.67 10450 -4.69 20250107 9540 4.40 20250203 11630 -14.36 20240523 9000 10.67 20241209 3.33 N 072020 500 49 억 162981 N N 0 N 00 N
3 20250220 150637 57 100.00 KOSDAQ 제약 N N N N N 9970 20 2 0.20 139896720 14038 107.08 9930 10000 9910 12930 6970 9950 9965.57 1.69 0 491 10036 9992 9936 9892 9836 10015 9915 50 2980 500 7360 10 1 9658687 963 16.53 0.96 12 0.15 603.00 10333.00 11630 20240523 -14.27 9000 20241209 10.78 10450 -4.59 20250107 9540 4.51 20250203 11630 -14.27 20240523 9000 10.78 20241209 3.33 N 072020 500 49 억 162981 N N 0 N 00 N
4 20250220 140638 57 100.00 KOSDAQ 제약 N N N N N 9960 10 2 0.10 103913590 10432 79.57 9930 10000 9910 12930 6970 9950 9961.04 1.69 0 1057 10036 9992 9936 9892 9836 10015 9915 50 2980 500 7360 10 1 9658687 962 16.52 0.96 12 0.11 603.00 10333.00 11630 20240523 -14.36 9000 20241209 10.67 10450 -4.69 20250107 9540 4.40 20250203 11630 -14.36 20240523 9000 10.67 20241209 3.33 N 072020 500 49 억 162981 N N 0 N 00 N
5 20250220 130635 57 100.00 KOSDAQ 제약 N N N N N 9960 10 2 0.10 67275230 6761 51.57 9930 9990 9910 12930 6970 9950 9950.49 1.69 0 1239 10036 9992 9936 9892 9836 10015 9915 50 2980 500 7360 10 1 9658687 962 16.52 0.96 12 0.07 603.00 10333.00 11630 20240523 -14.36 9000 20241209 10.67 10450 -4.69 20250107 9540 4.40 20250203 11630 -14.36 20240523 9000 10.67 20241209 3.33 N 072020 500 49 억 162981 N N 0 N 00 N
6 20250220 120636 57 100.00 KOSDAQ 제약 N N N N N 9960 10 2 0.10 45146550 4537 34.61 9930 9990 9910 12930 6970 9950 9950.75 1.69 0 1239 10036 9992 9936 9892 9836 10015 9915 50 2980 500 7360 10 1 9658687 962 16.52 0.96 12 0.05 603.00 10333.00 11630 20240523 -14.36 9000 20241209 10.67 10450 -4.69 20250107 9540 4.40 20250203 11630 -14.36 20240523 9000 10.67 20241209 3.33 N 072020 500 49 억 162981 N N 0 N 00 N
7 20250220 110636 57 100.00 KOSDAQ 제약 N N N N N 9970 20 2 0.20 42435910 4265 32.53 9930 9990 9910 12930 6970 9950 9949.80 1.69 0 1252 10036 9992 9936 9892 9836 10015 9915 50 2980 500 7360 10 1 9658687 963 16.53 0.96 12 0.04 603.00 10333.00 11630 20240523 -14.27 9000 20241209 10.78 10450 -4.59 20250107 9540 4.51 20250203 11630 -14.27 20240523 9000 10.78 20241209 3.33 N 072020 500 49 억 162981 N N 0 N 00 N
8 20250220 100635 57 100.00 KOSDAQ 제약 N N N N N 9990 40 2 0.40 27135250 2729 20.82 9930 9990 9910 12930 6970 9950 9943.29 1.69 0 1162 10036 9992 9936 9892 9836 10015 9915 50 2980 500 7360 10 1 9658687 965 16.57 0.97 12 0.03 603.00 10333.00 11630 20240523 -14.10 9000 20241209 11.00 10450 -4.40 20250107 9540 4.72 20250203 11630 -14.10 20240523 9000 11.00 20241209 3.33 N 072020 500 49 억 162981 N N 0 N 00 N
9 20250220 090639 57 100.00 KOSDAQ 제약 N N N N N 9910 -40 5 -0.40 694550 70 0.53 9930 9930 9910 12930 6970 9950 9922.14 1.69 0 -70 10036 9992 9936 9892 9836 10015 9915 50 2980 500 7360 10 1 9658687 957 16.43 0.96 12 0.00 603.00 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 3.33 N 072020 500 49 억 162981 N N 0 N 00 N
10 20250219 160634 57 100.00 KOSDAQ 제약 N N N N N 9950 0 3 0.00 130396500 13110 95.17 9880 9980 9880 12930 6970 9950 9946.34 1.71 0 -1933 10016 9982 9916 9882 9816 10000 9900 50 2980 500 7360 10 1 9658687 961 16.50 0.96 12 0.14 603.00 10333.00 11630 20240523 -14.45 9000 20241209 10.56 10450 -4.78 20250107 9540 4.30 20250203 11630 -14.45 20240523 9000 10.56 20241209 3.31 N 072020 500 49 억 164914 N N 0 N 00 N
11 20250219 150636 57 100.00 KOSDAQ 제약 N N N N N 9960 10 2 0.10 113248200 11387 82.66 9880 9980 9880 12930 6970 9950 9945.39 1.71 0 -1455 10016 9982 9916 9882 9816 10000 9900 50 2980 500 7360 10 1 9658687 962 16.52 0.96 12 0.12 603.00 10333.00 11630 20240523 -14.36 9000 20241209 10.67 10450 -4.69 20250107 9540 4.40 20250203 11630 -14.36 20240523 9000 10.67 20241209 3.31 N 072020 500 49 억 164914 N N 0 N 00 N
12 20250219 140633 57 100.00 KOSDAQ 제약 N N N N N 9970 20 2 0.20 98561090 9913 71.96 9880 9980 9880 12930 6970 9950 9942.61 1.71 0 -1446 10016 9982 9916 9882 9816 10000 9900 50 2980 500 7360 10 1 9658687 963 16.53 0.96 12 0.10 603.00 10333.00 11630 20240523 -14.27 9000 20241209 10.78 10450 -4.59 20250107 9540 4.51 20250203 11630 -14.27 20240523 9000 10.78 20241209 3.31 N 072020 500 49 억 164914 N N 0 N 00 N