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
331920/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
20250220,161152,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3150,50,2,1.61,49022225,15524,27.26,3100,3300,3100,4030,2170,3100,3157.83,2.98,0,-371,3476,3287,3171,2982,2866,3382,3077,41,930,500,1860,5,1,8164148,257,-6.63,1.62,12,0.19,-475.00,1945.00,10400,20240816,-69.71,2805,20241210,12.30,4020,-21.64,20250113,3055,3.11,20250213,10400,-69.71,20240816,2805,12.30,20241210,0.73,N,331920,500,40 억,,243596,N,N,0,N,00,N
20250220,151159,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3145,45,2,1.45,46437655,14699,25.81,3100,3300,3100,4030,2170,3100,3159.24,2.98,0,-457,3476,3287,3171,2982,2866,3382,3077,41,930,500,1860,5,1,8164148,257,-6.62,1.62,12,0.18,-475.00,1945.00,10400,20240816,-69.76,2805,20241210,12.12,4020,-21.77,20250113,3055,2.95,20250213,10400,-69.76,20240816,2805,12.12,20241210,0.73,N,331920,500,40 억,,243596,N,N,0,N,00,N
20250220,141158,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3140,40,2,1.29,41529860,13137,23.06,3100,3300,3100,4030,2170,3100,3161.29,2.98,0,-339,3476,3287,3171,2982,2866,3382,3077,41,930,500,1860,5,1,8164148,256,-6.61,1.61,12,0.16,-475.00,1945.00,10400,20240816,-69.81,2805,20241210,11.94,4020,-21.89,20250113,3055,2.78,20250213,10400,-69.81,20240816,2805,11.94,20241210,0.73,N,331920,500,40 억,,243596,N,N,0,N,00,N
20250220,131154,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3155,55,2,1.77,39199415,12396,21.76,3100,3300,3100,4030,2170,3100,3162.26,2.98,0,242,3476,3287,3171,2982,2866,3382,3077,41,930,500,1860,5,1,8164148,258,-6.64,1.62,12,0.15,-475.00,1945.00,10400,20240816,-69.66,2805,20241210,12.48,4020,-21.52,20250113,3055,3.27,20250213,10400,-69.66,20240816,2805,12.48,20241210,0.73,N,331920,500,40 억,,243596,N,N,0,N,00,N
20250220,121156,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3155,55,2,1.77,38185360,12074,21.20,3100,3300,3100,4030,2170,3100,3162.61,2.98,0,242,3476,3287,3171,2982,2866,3382,3077,41,930,500,1860,5,1,8164148,258,-6.64,1.62,12,0.15,-475.00,1945.00,10400,20240816,-69.66,2805,20241210,12.48,4020,-21.52,20250113,3055,3.27,20250213,10400,-69.66,20240816,2805,12.48,20241210,0.73,N,331920,500,40 억,,243596,N,N,0,N,00,N
20250220,111155,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3150,50,2,1.61,35705990,11288,19.82,3100,3300,3100,4030,2170,3100,3163.18,2.98,0,325,3476,3287,3171,2982,2866,3382,3077,41,930,500,1860,5,1,8164148,257,-6.63,1.62,12,0.14,-475.00,1945.00,10400,20240816,-69.71,2805,20241210,12.30,4020,-21.64,20250113,3055,3.11,20250213,10400,-69.71,20240816,2805,12.30,20241210,0.73,N,331920,500,40 억,,243596,N,N,0,N,00,N
20250220,101156,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3175,75,2,2.42,20845790,6587,11.56,3100,3300,3100,4030,2170,3100,3164.69,2.98,0,393,3476,3287,3171,2982,2866,3382,3077,41,930,500,1860,5,1,8164148,259,-6.68,1.63,12,0.08,-475.00,1945.00,10400,20240816,-69.47,2805,20241210,13.19,4020,-21.02,20250113,3055,3.93,20250213,10400,-69.47,20240816,2805,13.19,20241210,0.73,N,331920,500,40 억,,243596,N,N,0,N,00,N
20250220,091159,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3155,55,2,1.77,7377470,2342,4.11,3100,3300,3100,4030,2170,3100,3150.07,2.98,0,588,3476,3287,3171,2982,2866,3382,3077,41,930,500,1860,5,1,8164148,258,-6.64,1.62,12,0.03,-475.00,1945.00,10400,20240816,-69.66,2805,20241210,12.48,4020,-21.52,20250113,3055,3.27,20250213,10400,-69.66,20240816,2805,12.48,20241210,0.73,N,331920,500,40 억,,243596,N,N,0,N,00,N
20250219,161150,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3100,45,2,1.47,180704400,56752,380.02,3055,3360,3055,3970,2140,3055,3184.11,3.04,0,-4928,3161,3107,3081,3027,3001,3095,3015,41,915,500,1830,5,1,8164148,253,-6.53,1.59,12,0.70,-475.00,1945.00,10400,20240816,-70.19,2805,20241210,10.52,4020,-22.89,20250113,3055,1.47,20250219,10400,-70.19,20240816,2805,10.52,20241210,0.73,N,331920,500,40 억,,248524,N,N,0,N,00,N
20250219,151155,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3100,45,2,1.47,178868350,56160,376.05,3055,3360,3055,3970,2140,3055,3184.98,3.04,0,-4907,3161,3107,3081,3027,3001,3095,3015,41,915,500,1830,5,1,8164148,253,-6.53,1.59,12,0.69,-475.00,1945.00,10400,20240816,-70.19,2805,20241210,10.52,4020,-22.89,20250113,3055,1.47,20250219,10400,-70.19,20240816,2805,10.52,20241210,0.73,N,331920,500,40 억,,248524,N,N,0,N,00,N
20250219,141150,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3120,65,2,2.13,171382755,53748,359.90,3055,3360,3055,3970,2140,3055,3188.64,3.04,0,-4983,3161,3107,3081,3027,3001,3095,3015,41,915,500,1830,5,1,8164148,255,-6.57,1.60,12,0.66,-475.00,1945.00,10400,20240816,-70.00,2805,20241210,11.23,4020,-22.39,20250113,3055,2.13,20250219,10400,-70.00,20240816,2805,11.23,20241210,0.73,N,331920,500,40 억,,248524,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 161152 57 100.00 KOSDAQ 제약 N N N N N 3150 50 2 1.61 49022225 15524 27.26 3100 3300 3100 4030 2170 3100 3157.83 2.98 0 -371 3476 3287 3171 2982 2866 3382 3077 41 930 500 1860 5 1 8164148 257 -6.63 1.62 12 0.19 -475.00 1945.00 10400 20240816 -69.71 2805 20241210 12.30 4020 -21.64 20250113 3055 3.11 20250213 10400 -69.71 20240816 2805 12.30 20241210 0.73 N 331920 500 40 억 243596 N N 0 N 00 N
3 20250220 151159 57 100.00 KOSDAQ 제약 N N N N N 3145 45 2 1.45 46437655 14699 25.81 3100 3300 3100 4030 2170 3100 3159.24 2.98 0 -457 3476 3287 3171 2982 2866 3382 3077 41 930 500 1860 5 1 8164148 257 -6.62 1.62 12 0.18 -475.00 1945.00 10400 20240816 -69.76 2805 20241210 12.12 4020 -21.77 20250113 3055 2.95 20250213 10400 -69.76 20240816 2805 12.12 20241210 0.73 N 331920 500 40 억 243596 N N 0 N 00 N
4 20250220 141158 57 100.00 KOSDAQ 제약 N N N N N 3140 40 2 1.29 41529860 13137 23.06 3100 3300 3100 4030 2170 3100 3161.29 2.98 0 -339 3476 3287 3171 2982 2866 3382 3077 41 930 500 1860 5 1 8164148 256 -6.61 1.61 12 0.16 -475.00 1945.00 10400 20240816 -69.81 2805 20241210 11.94 4020 -21.89 20250113 3055 2.78 20250213 10400 -69.81 20240816 2805 11.94 20241210 0.73 N 331920 500 40 억 243596 N N 0 N 00 N
5 20250220 131154 57 100.00 KOSDAQ 제약 N N N N N 3155 55 2 1.77 39199415 12396 21.76 3100 3300 3100 4030 2170 3100 3162.26 2.98 0 242 3476 3287 3171 2982 2866 3382 3077 41 930 500 1860 5 1 8164148 258 -6.64 1.62 12 0.15 -475.00 1945.00 10400 20240816 -69.66 2805 20241210 12.48 4020 -21.52 20250113 3055 3.27 20250213 10400 -69.66 20240816 2805 12.48 20241210 0.73 N 331920 500 40 억 243596 N N 0 N 00 N
6 20250220 121156 57 100.00 KOSDAQ 제약 N N N N N 3155 55 2 1.77 38185360 12074 21.20 3100 3300 3100 4030 2170 3100 3162.61 2.98 0 242 3476 3287 3171 2982 2866 3382 3077 41 930 500 1860 5 1 8164148 258 -6.64 1.62 12 0.15 -475.00 1945.00 10400 20240816 -69.66 2805 20241210 12.48 4020 -21.52 20250113 3055 3.27 20250213 10400 -69.66 20240816 2805 12.48 20241210 0.73 N 331920 500 40 억 243596 N N 0 N 00 N
7 20250220 111155 57 100.00 KOSDAQ 제약 N N N N N 3150 50 2 1.61 35705990 11288 19.82 3100 3300 3100 4030 2170 3100 3163.18 2.98 0 325 3476 3287 3171 2982 2866 3382 3077 41 930 500 1860 5 1 8164148 257 -6.63 1.62 12 0.14 -475.00 1945.00 10400 20240816 -69.71 2805 20241210 12.30 4020 -21.64 20250113 3055 3.11 20250213 10400 -69.71 20240816 2805 12.30 20241210 0.73 N 331920 500 40 억 243596 N N 0 N 00 N
8 20250220 101156 57 100.00 KOSDAQ 제약 N N N N N 3175 75 2 2.42 20845790 6587 11.56 3100 3300 3100 4030 2170 3100 3164.69 2.98 0 393 3476 3287 3171 2982 2866 3382 3077 41 930 500 1860 5 1 8164148 259 -6.68 1.63 12 0.08 -475.00 1945.00 10400 20240816 -69.47 2805 20241210 13.19 4020 -21.02 20250113 3055 3.93 20250213 10400 -69.47 20240816 2805 13.19 20241210 0.73 N 331920 500 40 억 243596 N N 0 N 00 N
9 20250220 091159 57 100.00 KOSDAQ 제약 N N N N N 3155 55 2 1.77 7377470 2342 4.11 3100 3300 3100 4030 2170 3100 3150.07 2.98 0 588 3476 3287 3171 2982 2866 3382 3077 41 930 500 1860 5 1 8164148 258 -6.64 1.62 12 0.03 -475.00 1945.00 10400 20240816 -69.66 2805 20241210 12.48 4020 -21.52 20250113 3055 3.27 20250213 10400 -69.66 20240816 2805 12.48 20241210 0.73 N 331920 500 40 억 243596 N N 0 N 00 N
10 20250219 161150 57 100.00 KOSDAQ 제약 N N N N N 3100 45 2 1.47 180704400 56752 380.02 3055 3360 3055 3970 2140 3055 3184.11 3.04 0 -4928 3161 3107 3081 3027 3001 3095 3015 41 915 500 1830 5 1 8164148 253 -6.53 1.59 12 0.70 -475.00 1945.00 10400 20240816 -70.19 2805 20241210 10.52 4020 -22.89 20250113 3055 1.47 20250219 10400 -70.19 20240816 2805 10.52 20241210 0.73 N 331920 500 40 억 248524 N N 0 N 00 N
11 20250219 151155 57 100.00 KOSDAQ 제약 N N N N N 3100 45 2 1.47 178868350 56160 376.05 3055 3360 3055 3970 2140 3055 3184.98 3.04 0 -4907 3161 3107 3081 3027 3001 3095 3015 41 915 500 1830 5 1 8164148 253 -6.53 1.59 12 0.69 -475.00 1945.00 10400 20240816 -70.19 2805 20241210 10.52 4020 -22.89 20250113 3055 1.47 20250219 10400 -70.19 20240816 2805 10.52 20241210 0.73 N 331920 500 40 억 248524 N N 0 N 00 N
12 20250219 141150 57 100.00 KOSDAQ 제약 N N N N N 3120 65 2 2.13 171382755 53748 359.90 3055 3360 3055 3970 2140 3055 3188.64 3.04 0 -4983 3161 3107 3081 3027 3001 3095 3015 41 915 500 1830 5 1 8164148 255 -6.57 1.60 12 0.66 -475.00 1945.00 10400 20240816 -70.00 2805 20241210 11.23 4020 -22.39 20250113 3055 2.13 20250219 10400 -70.00 20240816 2805 11.23 20241210 0.73 N 331920 500 40 억 248524 N N 0 N 00 N