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
475830/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
20250220,161349,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,36850,450,2,1.24,373623504350,9483442,77.00,36200,42250,36150,47300,25500,36400,39406.35,0.13,0,-545,43966,40182,37166,33382,30366,38675,31875,21,10900,100,25480,50,1,20929118,7712,7.75,-9.98,12,45.31,4753.00,-3692.00,42250,20250220,-12.78,20050,20250214,83.79,42250,-12.78,20250220,20050,83.79,20250214,42250,-12.78,20250220,20050,83.79,20250214,0.00,N,475830,100,20 억,,26603,N,N,0,N,00,N
20250220,151356,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,36750,350,2,0.96,368235269700,9336441,75.80,36200,42250,36150,47300,25500,36400,39444.43,0.13,0,6949,43966,40182,37166,33382,30366,38675,31875,21,10900,100,25480,50,1,20929118,7691,7.73,-9.95,12,44.61,4753.00,-3692.00,42250,20250220,-13.02,20050,20250214,83.29,42250,-13.02,20250220,20050,83.29,20250214,42250,-13.02,20250220,20050,83.29,20250214,0.00,N,475830,100,20 억,,26603,N,N,0,N,00,N
20250220,141355,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,36650,250,2,0.69,350117730650,8841866,71.79,36200,42250,36150,47300,25500,36400,39601.92,0.13,0,1285,43966,40182,37166,33382,30366,38675,31875,21,10900,100,25480,50,1,20929118,7671,7.71,-9.93,12,42.25,4753.00,-3692.00,42250,20250220,-13.25,20050,20250214,82.79,42250,-13.25,20250220,20050,82.79,20250214,42250,-13.25,20250220,20050,82.79,20250214,0.00,N,475830,100,20 억,,26603,N,N,0,N,00,N
20250220,131352,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,39450,3050,2,8.38,307721077200,7712568,62.62,36200,42250,36150,47300,25500,36400,39903.92,0.13,0,-3269,43966,40182,37166,33382,30366,38675,31875,21,10900,100,25480,50,1,20929118,8257,8.30,-10.69,12,36.85,4753.00,-3692.00,42250,20250220,-6.63,20050,20250214,96.76,42250,-6.63,20250220,20050,96.76,20250214,42250,-6.63,20250220,20050,96.76,20250214,0.00,N,475830,100,20 억,,26603,N,N,0,N,00,N
20250220,121353,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,39900,3500,2,9.62,281111949700,7042889,57.18,36200,42250,36150,47300,25500,36400,39920.09,0.13,0,7743,43966,40182,37166,33382,30366,38675,31875,21,10900,100,25480,50,1,20929118,8351,8.39,-10.81,12,33.65,4753.00,-3692.00,42250,20250220,-5.56,20050,20250214,99.00,42250,-5.56,20250220,20050,99.00,20250214,42250,-5.56,20250220,20050,99.00,20250214,0.00,N,475830,100,20 억,,26603,N,N,0,N,00,N
20250220,111352,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,40650,4250,2,11.68,256517262400,6430839,52.21,36200,42250,36150,47300,25500,36400,39894.92,0.13,0,-1883,43966,40182,37166,33382,30366,38675,31875,21,10900,100,25480,50,1,20929118,8508,8.55,-11.01,12,30.73,4753.00,-3692.00,42250,20250220,-3.79,20050,20250214,102.74,42250,-3.79,20250220,20050,102.74,20250214,42250,-3.79,20250220,20050,102.74,20250214,0.00,N,475830,100,20 억,,26603,N,N,0,N,00,N
20250220,101353,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,41350,4950,2,13.60,143768506700,3670407,29.80,36200,42000,36150,47300,25500,36400,39178.42,0.13,0,-1281,43966,40182,37166,33382,30366,38675,31875,21,10900,100,25480,50,1,20929118,8654,8.70,-11.20,12,17.54,4753.00,-3692.00,42000,20250220,-1.55,20050,20250214,106.23,42000,-1.55,20250220,20050,106.23,20250214,42000,-1.55,20250220,20050,106.23,20250214,0.00,N,475830,100,20 억,,26603,N,N,0,N,00,N
20250220,091357,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,36900,500,2,1.37,30323267750,805944,6.54,36200,38800,36150,47300,25500,36400,37642.42,0.13,0,2955,43966,40182,37166,33382,30366,38675,31875,21,10900,100,25480,50,1,20929118,7723,7.76,-9.99,12,3.85,4753.00,-3692.00,40950,20250219,-9.89,20050,20250214,84.04,40950,-9.89,20250219,20050,84.04,20250214,40950,-9.89,20250219,20050,84.04,20250214,0.00,N,475830,100,20 억,,26603,N,N,0,N,00,N
20250219,161347,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,36400,-350,5,-0.95,455516541200,12068709,120.37,39000,40950,34150,47750,25750,36750,37745.79,0.13,0,-12127,40483,38616,34883,33016,29283,39550,33950,21,11000,100,25720,50,1,20929118,7618,7.66,-9.86,12,57.66,4753.00,-3692.00,40950,20250219,-11.11,20050,20250214,81.55,40950,-11.11,20250219,20050,81.55,20250214,40950,-11.11,20250219,20050,81.55,20250214,0.00,N,475830,100,20 억,,27158,N,N,0,N,00,N
20250219,151351,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,35850,-900,5,-2.45,449738525750,11909649,118.79,39000,40950,34150,47750,25750,36750,37762.53,0.13,0,-10864,40483,38616,34883,33016,29283,39550,33950,21,11000,100,25720,50,1,20929118,7503,7.54,-9.71,12,56.90,4753.00,-3692.00,40950,20250219,-12.45,20050,20250214,78.80,40950,-12.45,20250219,20050,78.80,20250214,40950,-12.45,20250219,20050,78.80,20250214,0.00,N,475830,100,20 억,,27158,N,N,0,N,00,N
20250219,141347,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,38600,1850,2,5.03,409224093450,10815161,107.87,39000,40950,34150,47750,25750,36750,37838.00,0.13,0,-12603,40483,38616,34883,33016,29283,39550,33950,21,11000,100,25720,50,1,20929118,8079,8.12,-10.46,12,51.68,4753.00,-3692.00,40950,20250219,-5.74,20050,20250214,92.52,40950,-5.74,20250219,20050,92.52,20250214,40950,-5.74,20250219,20050,92.52,20250214,0.00,N,475830,100,20 억,,27158,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 161349 57 100.00 KOSDAQ 신고가 제약 N N N N N 36850 450 2 1.24 373623504350 9483442 77.00 36200 42250 36150 47300 25500 36400 39406.35 0.13 0 -545 43966 40182 37166 33382 30366 38675 31875 21 10900 100 25480 50 1 20929118 7712 7.75 -9.98 12 45.31 4753.00 -3692.00 42250 20250220 -12.78 20050 20250214 83.79 42250 -12.78 20250220 20050 83.79 20250214 42250 -12.78 20250220 20050 83.79 20250214 0.00 N 475830 100 20 억 26603 N N 0 N 00 N
3 20250220 151356 57 100.00 KOSDAQ 신고가 제약 N N N N N 36750 350 2 0.96 368235269700 9336441 75.80 36200 42250 36150 47300 25500 36400 39444.43 0.13 0 6949 43966 40182 37166 33382 30366 38675 31875 21 10900 100 25480 50 1 20929118 7691 7.73 -9.95 12 44.61 4753.00 -3692.00 42250 20250220 -13.02 20050 20250214 83.29 42250 -13.02 20250220 20050 83.29 20250214 42250 -13.02 20250220 20050 83.29 20250214 0.00 N 475830 100 20 억 26603 N N 0 N 00 N
4 20250220 141355 57 100.00 KOSDAQ 신고가 제약 N N N N N 36650 250 2 0.69 350117730650 8841866 71.79 36200 42250 36150 47300 25500 36400 39601.92 0.13 0 1285 43966 40182 37166 33382 30366 38675 31875 21 10900 100 25480 50 1 20929118 7671 7.71 -9.93 12 42.25 4753.00 -3692.00 42250 20250220 -13.25 20050 20250214 82.79 42250 -13.25 20250220 20050 82.79 20250214 42250 -13.25 20250220 20050 82.79 20250214 0.00 N 475830 100 20 억 26603 N N 0 N 00 N
5 20250220 131352 57 100.00 KOSDAQ 신고가 제약 N N N N N 39450 3050 2 8.38 307721077200 7712568 62.62 36200 42250 36150 47300 25500 36400 39903.92 0.13 0 -3269 43966 40182 37166 33382 30366 38675 31875 21 10900 100 25480 50 1 20929118 8257 8.30 -10.69 12 36.85 4753.00 -3692.00 42250 20250220 -6.63 20050 20250214 96.76 42250 -6.63 20250220 20050 96.76 20250214 42250 -6.63 20250220 20050 96.76 20250214 0.00 N 475830 100 20 억 26603 N N 0 N 00 N
6 20250220 121353 57 100.00 KOSDAQ 신고가 제약 N N N N N 39900 3500 2 9.62 281111949700 7042889 57.18 36200 42250 36150 47300 25500 36400 39920.09 0.13 0 7743 43966 40182 37166 33382 30366 38675 31875 21 10900 100 25480 50 1 20929118 8351 8.39 -10.81 12 33.65 4753.00 -3692.00 42250 20250220 -5.56 20050 20250214 99.00 42250 -5.56 20250220 20050 99.00 20250214 42250 -5.56 20250220 20050 99.00 20250214 0.00 N 475830 100 20 억 26603 N N 0 N 00 N
7 20250220 111352 57 100.00 KOSDAQ 신고가 제약 N N N N N 40650 4250 2 11.68 256517262400 6430839 52.21 36200 42250 36150 47300 25500 36400 39894.92 0.13 0 -1883 43966 40182 37166 33382 30366 38675 31875 21 10900 100 25480 50 1 20929118 8508 8.55 -11.01 12 30.73 4753.00 -3692.00 42250 20250220 -3.79 20050 20250214 102.74 42250 -3.79 20250220 20050 102.74 20250214 42250 -3.79 20250220 20050 102.74 20250214 0.00 N 475830 100 20 억 26603 N N 0 N 00 N
8 20250220 101353 57 100.00 KOSDAQ 신고가 제약 N N N N N 41350 4950 2 13.60 143768506700 3670407 29.80 36200 42000 36150 47300 25500 36400 39178.42 0.13 0 -1281 43966 40182 37166 33382 30366 38675 31875 21 10900 100 25480 50 1 20929118 8654 8.70 -11.20 12 17.54 4753.00 -3692.00 42000 20250220 -1.55 20050 20250214 106.23 42000 -1.55 20250220 20050 106.23 20250214 42000 -1.55 20250220 20050 106.23 20250214 0.00 N 475830 100 20 억 26603 N N 0 N 00 N
9 20250220 091357 57 100.00 KOSDAQ 제약 N N N N N 36900 500 2 1.37 30323267750 805944 6.54 36200 38800 36150 47300 25500 36400 37642.42 0.13 0 2955 43966 40182 37166 33382 30366 38675 31875 21 10900 100 25480 50 1 20929118 7723 7.76 -9.99 12 3.85 4753.00 -3692.00 40950 20250219 -9.89 20050 20250214 84.04 40950 -9.89 20250219 20050 84.04 20250214 40950 -9.89 20250219 20050 84.04 20250214 0.00 N 475830 100 20 억 26603 N N 0 N 00 N
10 20250219 161347 57 100.00 KOSDAQ 신고가 제약 N N N N N 36400 -350 5 -0.95 455516541200 12068709 120.37 39000 40950 34150 47750 25750 36750 37745.79 0.13 0 -12127 40483 38616 34883 33016 29283 39550 33950 21 11000 100 25720 50 1 20929118 7618 7.66 -9.86 12 57.66 4753.00 -3692.00 40950 20250219 -11.11 20050 20250214 81.55 40950 -11.11 20250219 20050 81.55 20250214 40950 -11.11 20250219 20050 81.55 20250214 0.00 N 475830 100 20 억 27158 N N 0 N 00 N
11 20250219 151351 57 100.00 KOSDAQ 신고가 제약 N N N N N 35850 -900 5 -2.45 449738525750 11909649 118.79 39000 40950 34150 47750 25750 36750 37762.53 0.13 0 -10864 40483 38616 34883 33016 29283 39550 33950 21 11000 100 25720 50 1 20929118 7503 7.54 -9.71 12 56.90 4753.00 -3692.00 40950 20250219 -12.45 20050 20250214 78.80 40950 -12.45 20250219 20050 78.80 20250214 40950 -12.45 20250219 20050 78.80 20250214 0.00 N 475830 100 20 억 27158 N N 0 N 00 N
12 20250219 141347 57 100.00 KOSDAQ 신고가 제약 N N N N N 38600 1850 2 5.03 409224093450 10815161 107.87 39000 40950 34150 47750 25750 36750 37838.00 0.13 0 -12603 40483 38616 34883 33016 29283 39550 33950 21 11000 100 25720 50 1 20929118 8079 8.12 -10.46 12 51.68 4753.00 -3692.00 40950 20250219 -5.74 20050 20250214 92.52 40950 -5.74 20250219 20050 92.52 20250214 40950 -5.74 20250219 20050 92.52 20250214 0.00 N 475830 100 20 억 27158 N N 0 N 00 N