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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
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
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
20250219,130634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9940,-10,5,-0.10,68390010,6886,49.99,9880,9980,9880,12930,6970,9950,9931.75,1.71,0,-1543,10016,9982,9916,9882,9816,10000,9900,50,2980,500,7360,10,1,9658687,960,16.48,0.96,12,0.07,603.00,10333.00,11630,20240523,-14.53,9000,20241209,10.44,10450,-4.88,20250107,9540,4.19,20250203,11630,-14.53,20240523,9000,10.44,20241209,3.31,N,072020,500,49 억,,164914,N,N,0,N,00,N
20250219,120633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9950,0,3,0.00,49429890,4976,36.12,9880,9980,9880,12930,6970,9950,9933.66,1.71,0,-1543,10016,9982,9916,9882,9816,10000,9900,50,2980,500,7360,10,1,9658687,961,16.50,0.96,12,0.05,603.00,10333.00,11630,20240523,-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
20250219,110634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9970,20,2,0.20,40322260,4060,29.47,9880,9980,9880,12930,6970,9950,9931.59,1.71,0,-1125,10016,9982,9916,9882,9816,10000,9900,50,2980,500,7360,10,1,9658687,963,16.53,0.96,12,0.04,603.00,10333.00,11630,20240523,-14.27,9000,20241209,10.78,10450,-4.59,20250107,9540,4.51,20250203,11630,-14.27,20240523,9000,10.78,20241209,3.31,N,072020,500,49 억,,164914,N,N,0,N,00,N
20250219,100633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9940,-10,5,-0.10,26054270,2626,19.06,9880,9960,9880,12930,6970,9950,9921.66,1.71,0,-512,10016,9982,9916,9882,9816,10000,9900,50,2980,500,7360,10,1,9658687,960,16.48,0.96,12,0.03,603.00,10333.00,11630,20240523,-14.53,9000,20241209,10.44,10450,-4.88,20250107,9540,4.19,20250203,11630,-14.53,20240523,9000,10.44,20241209,3.31,N,072020,500,49 억,,164914,N,N,0,N,00,N
20250219,090635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9930,-20,5,-0.20,4507380,456,3.31,9880,9930,9880,12930,6970,9950,9884.61,1.71,0,-61,10016,9982,9916,9882,9816,10000,9900,50,2980,500,7360,10,1,9658687,959,16.47,0.96,12,0.00,603.00,10333.00,11630,20240523,-14.62,9000,20241209,10.33,10450,-4.98,20250107,9540,4.09,20250203,11630,-14.62,20240523,9000,10.33,20241209,3.31,N,072020,500,49 억,,164914,N,N,0,N,00,N
20250218,160632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9950,50,2,0.51,136605520,13776,84.52,9880,9950,9850,12870,6930,9900,9916.18,1.69,0,2092,10013,9956,9893,9836,9773,9985,9865,50,2970,500,7320,10,1,9658687,961,16.50,0.96,12,0.14,603.00,10333.00,11630,20240523,-14.45,9000,20241209,10.56,10450,-4.78,20250107,9540,4.30,20250203,11630,-14.45,20240523,9000,10.56,20241209,3.30,N,072020,500,49 억,,162911,N,N,0,N,00,N
20250218,150633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9940,40,2,0.40,123433910,12451,76.39,9880,9950,9850,12870,6930,9900,9913.57,1.69,0,1651,10013,9956,9893,9836,9773,9985,9865,50,2970,500,7320,10,1,9658687,960,16.48,0.96,12,0.13,603.00,10333.00,11630,20240523,-14.53,9000,20241209,10.44,10450,-4.88,20250107,9540,4.19,20250203,11630,-14.53,20240523,9000,10.44,20241209,3.30,N,072020,500,49 억,,162911,N,N,0,N,00,N
20250218,140634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9930,30,2,0.30,112225170,11322,69.46,9880,9950,9850,12870,6930,9900,9912.13,1.69,0,1515,10013,9956,9893,9836,9773,9985,9865,50,2970,500,7320,10,1,9658687,959,16.47,0.96,12,0.12,603.00,10333.00,11630,20240523,-14.62,9000,20241209,10.33,10450,-4.98,20250107,9540,4.09,20250203,11630,-14.62,20240523,9000,10.33,20241209,3.30,N,072020,500,49 억,,162911,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 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
3 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
4 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
5 20250219 130634 57 100.00 KOSDAQ 제약 N N N N N 9940 -10 5 -0.10 68390010 6886 49.99 9880 9980 9880 12930 6970 9950 9931.75 1.71 0 -1543 10016 9982 9916 9882 9816 10000 9900 50 2980 500 7360 10 1 9658687 960 16.48 0.96 12 0.07 603.00 10333.00 11630 20240523 -14.53 9000 20241209 10.44 10450 -4.88 20250107 9540 4.19 20250203 11630 -14.53 20240523 9000 10.44 20241209 3.31 N 072020 500 49 억 164914 N N 0 N 00 N
6 20250219 120633 57 100.00 KOSDAQ 제약 N N N N N 9950 0 3 0.00 49429890 4976 36.12 9880 9980 9880 12930 6970 9950 9933.66 1.71 0 -1543 10016 9982 9916 9882 9816 10000 9900 50 2980 500 7360 10 1 9658687 961 16.50 0.96 12 0.05 603.00 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
7 20250219 110634 57 100.00 KOSDAQ 제약 N N N N N 9970 20 2 0.20 40322260 4060 29.47 9880 9980 9880 12930 6970 9950 9931.59 1.71 0 -1125 10016 9982 9916 9882 9816 10000 9900 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 3.31 N 072020 500 49 억 164914 N N 0 N 00 N
8 20250219 100633 57 100.00 KOSDAQ 제약 N N N N N 9940 -10 5 -0.10 26054270 2626 19.06 9880 9960 9880 12930 6970 9950 9921.66 1.71 0 -512 10016 9982 9916 9882 9816 10000 9900 50 2980 500 7360 10 1 9658687 960 16.48 0.96 12 0.03 603.00 10333.00 11630 20240523 -14.53 9000 20241209 10.44 10450 -4.88 20250107 9540 4.19 20250203 11630 -14.53 20240523 9000 10.44 20241209 3.31 N 072020 500 49 억 164914 N N 0 N 00 N
9 20250219 090635 57 100.00 KOSDAQ 제약 N N N N N 9930 -20 5 -0.20 4507380 456 3.31 9880 9930 9880 12930 6970 9950 9884.61 1.71 0 -61 10016 9982 9916 9882 9816 10000 9900 50 2980 500 7360 10 1 9658687 959 16.47 0.96 12 0.00 603.00 10333.00 11630 20240523 -14.62 9000 20241209 10.33 10450 -4.98 20250107 9540 4.09 20250203 11630 -14.62 20240523 9000 10.33 20241209 3.31 N 072020 500 49 억 164914 N N 0 N 00 N
10 20250218 160632 57 100.00 KOSDAQ 제약 N N N N N 9950 50 2 0.51 136605520 13776 84.52 9880 9950 9850 12870 6930 9900 9916.18 1.69 0 2092 10013 9956 9893 9836 9773 9985 9865 50 2970 500 7320 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 3.30 N 072020 500 49 억 162911 N N 0 N 00 N
11 20250218 150633 57 100.00 KOSDAQ 제약 N N N N N 9940 40 2 0.40 123433910 12451 76.39 9880 9950 9850 12870 6930 9900 9913.57 1.69 0 1651 10013 9956 9893 9836 9773 9985 9865 50 2970 500 7320 10 1 9658687 960 16.48 0.96 12 0.13 603.00 10333.00 11630 20240523 -14.53 9000 20241209 10.44 10450 -4.88 20250107 9540 4.19 20250203 11630 -14.53 20240523 9000 10.44 20241209 3.30 N 072020 500 49 억 162911 N N 0 N 00 N
12 20250218 140634 57 100.00 KOSDAQ 제약 N N N N N 9930 30 2 0.30 112225170 11322 69.46 9880 9950 9850 12870 6930 9900 9912.13 1.69 0 1515 10013 9956 9893 9836 9773 9985 9865 50 2970 500 7320 10 1 9658687 959 16.47 0.96 12 0.12 603.00 10333.00 11630 20240523 -14.62 9000 20241209 10.33 10450 -4.98 20250107 9540 4.09 20250203 11630 -14.62 20240523 9000 10.33 20241209 3.30 N 072020 500 49 억 162911 N N 0 N 00 N