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
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
20250224,161208,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3220,65,2,2.06,92665955,28813,377.38,3305,3305,3165,4100,2210,3155,3216.12,2.96,0,-810,3198,3176,3148,3126,3098,3187,3137,41,945,500,1890,5,1,8164148,263,-6.78,1.66,12,0.35,-475.00,1945.00,10400,20240816,-69.04,2805,20241210,14.80,4020,-19.90,20250113,3055,5.40,20250213,10400,-69.04,20240816,2805,14.80,20241210,0.74,N,331920,500,40 억,,241791,N,N,0,N,00,N
20250224,151209,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3220,65,2,2.06,81466045,25335,331.83,3305,3305,3165,4100,2210,3155,3215.55,2.96,0,-639,3198,3176,3148,3126,3098,3187,3137,41,945,500,1890,5,1,8164148,263,-6.78,1.66,12,0.31,-475.00,1945.00,10400,20240816,-69.04,2805,20241210,14.80,4020,-19.90,20250113,3055,5.40,20250213,10400,-69.04,20240816,2805,14.80,20241210,0.74,N,331920,500,40 억,,241791,N,N,0,N,00,N
20250224,141206,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3220,65,2,2.06,79549945,24741,324.05,3305,3305,3165,4100,2210,3155,3215.31,2.96,0,-257,3198,3176,3148,3126,3098,3187,3137,41,945,500,1890,5,1,8164148,263,-6.78,1.66,12,0.30,-475.00,1945.00,10400,20240816,-69.04,2805,20241210,14.80,4020,-19.90,20250113,3055,5.40,20250213,10400,-69.04,20240816,2805,14.80,20241210,0.74,N,331920,500,40 억,,241791,N,N,0,N,00,N
20250224,131208,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3190,35,2,1.11,73791130,22937,300.42,3305,3305,3170,4100,2210,3155,3217.12,2.96,0,-474,3198,3176,3148,3126,3098,3187,3137,41,945,500,1890,5,1,8164148,260,-6.72,1.64,12,0.28,-475.00,1945.00,10400,20240816,-69.33,2805,20241210,13.73,4020,-20.65,20250113,3055,4.42,20250213,10400,-69.33,20240816,2805,13.73,20241210,0.74,N,331920,500,40 억,,241791,N,N,0,N,00,N
20250224,121204,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3200,45,2,1.43,65716520,20414,267.37,3305,3305,3170,4100,2210,3155,3219.19,2.96,0,-474,3198,3176,3148,3126,3098,3187,3137,41,945,500,1890,5,1,8164148,261,-6.74,1.65,12,0.25,-475.00,1945.00,10400,20240816,-69.23,2805,20241210,14.08,4020,-20.40,20250113,3055,4.75,20250213,10400,-69.23,20240816,2805,14.08,20241210,0.74,N,331920,500,40 억,,241791,N,N,0,N,00,N
20250224,111202,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3230,75,2,2.38,59937630,18616,243.82,3305,3305,3170,4100,2210,3155,3219.68,2.96,0,-539,3198,3176,3148,3126,3098,3187,3137,41,945,500,1890,5,1,8164148,264,-6.80,1.66,12,0.23,-475.00,1945.00,10400,20240816,-68.94,2805,20241210,15.15,4020,-19.65,20250113,3055,5.73,20250213,10400,-68.94,20240816,2805,15.15,20241210,0.74,N,331920,500,40 억,,241791,N,N,0,N,00,N
20250224,101201,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3205,50,2,1.58,45791150,14229,186.37,3305,3305,3170,4100,2210,3155,3218.16,2.96,0,-464,3198,3176,3148,3126,3098,3187,3137,41,945,500,1890,5,1,8164148,262,-6.75,1.65,12,0.17,-475.00,1945.00,10400,20240816,-69.18,2805,20241210,14.26,4020,-20.27,20250113,3055,4.91,20250213,10400,-69.18,20240816,2805,14.26,20241210,0.74,N,331920,500,40 억,,241791,N,N,0,N,00,N
20250224,091210,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3220,65,2,2.06,16706080,5150,67.45,3305,3305,3170,4100,2210,3155,3243.90,2.96,0,-357,3198,3176,3148,3126,3098,3187,3137,41,945,500,1890,5,1,8164148,263,-6.78,1.66,12,0.06,-475.00,1945.00,10400,20240816,-69.04,2805,20241210,14.80,4020,-19.90,20250113,3055,5.40,20250213,10400,-69.04,20240816,2805,14.80,20241210,0.74,N,331920,500,40 억,,241791,N,N,0,N,00,N
20250221,161158,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3155,5,2,0.16,23237295,7383,47.47,3150,3170,3120,4095,2205,3150,3147.39,2.98,0,-1831,3383,3266,3183,3066,2983,3325,3125,41,945,500,1890,5,1,8164148,258,-6.64,1.62,12,0.09,-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,,243225,N,N,0,N,00,N
20250221,151202,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3155,5,2,0.16,21486315,6828,43.90,3150,3170,3120,4095,2205,3150,3146.79,2.98,0,-1824,3383,3266,3183,3066,2983,3325,3125,41,945,500,1890,5,1,8164148,258,-6.64,1.62,12,0.08,-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,,243225,N,N,0,N,00,N
20250221,141203,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3170,20,2,0.63,16632230,5289,34.00,3150,3170,3120,4095,2205,3150,3144.68,2.98,0,-1803,3383,3266,3183,3066,2983,3325,3125,41,945,500,1890,5,1,8164148,259,-6.67,1.63,12,0.06,-475.00,1945.00,10400,20240816,-69.52,2805,20241210,13.01,4020,-21.14,20250113,3055,3.76,20250213,10400,-69.52,20240816,2805,13.01,20241210,0.73,N,331920,500,40 억,,243225,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 161208 57 100.00 KOSDAQ 제약 N N N N N 3220 65 2 2.06 92665955 28813 377.38 3305 3305 3165 4100 2210 3155 3216.12 2.96 0 -810 3198 3176 3148 3126 3098 3187 3137 41 945 500 1890 5 1 8164148 263 -6.78 1.66 12 0.35 -475.00 1945.00 10400 20240816 -69.04 2805 20241210 14.80 4020 -19.90 20250113 3055 5.40 20250213 10400 -69.04 20240816 2805 14.80 20241210 0.74 N 331920 500 40 억 241791 N N 0 N 00 N
3 20250224 151209 57 100.00 KOSDAQ 제약 N N N N N 3220 65 2 2.06 81466045 25335 331.83 3305 3305 3165 4100 2210 3155 3215.55 2.96 0 -639 3198 3176 3148 3126 3098 3187 3137 41 945 500 1890 5 1 8164148 263 -6.78 1.66 12 0.31 -475.00 1945.00 10400 20240816 -69.04 2805 20241210 14.80 4020 -19.90 20250113 3055 5.40 20250213 10400 -69.04 20240816 2805 14.80 20241210 0.74 N 331920 500 40 억 241791 N N 0 N 00 N
4 20250224 141206 57 100.00 KOSDAQ 제약 N N N N N 3220 65 2 2.06 79549945 24741 324.05 3305 3305 3165 4100 2210 3155 3215.31 2.96 0 -257 3198 3176 3148 3126 3098 3187 3137 41 945 500 1890 5 1 8164148 263 -6.78 1.66 12 0.30 -475.00 1945.00 10400 20240816 -69.04 2805 20241210 14.80 4020 -19.90 20250113 3055 5.40 20250213 10400 -69.04 20240816 2805 14.80 20241210 0.74 N 331920 500 40 억 241791 N N 0 N 00 N
5 20250224 131208 57 100.00 KOSDAQ 제약 N N N N N 3190 35 2 1.11 73791130 22937 300.42 3305 3305 3170 4100 2210 3155 3217.12 2.96 0 -474 3198 3176 3148 3126 3098 3187 3137 41 945 500 1890 5 1 8164148 260 -6.72 1.64 12 0.28 -475.00 1945.00 10400 20240816 -69.33 2805 20241210 13.73 4020 -20.65 20250113 3055 4.42 20250213 10400 -69.33 20240816 2805 13.73 20241210 0.74 N 331920 500 40 억 241791 N N 0 N 00 N
6 20250224 121204 57 100.00 KOSDAQ 제약 N N N N N 3200 45 2 1.43 65716520 20414 267.37 3305 3305 3170 4100 2210 3155 3219.19 2.96 0 -474 3198 3176 3148 3126 3098 3187 3137 41 945 500 1890 5 1 8164148 261 -6.74 1.65 12 0.25 -475.00 1945.00 10400 20240816 -69.23 2805 20241210 14.08 4020 -20.40 20250113 3055 4.75 20250213 10400 -69.23 20240816 2805 14.08 20241210 0.74 N 331920 500 40 억 241791 N N 0 N 00 N
7 20250224 111202 57 100.00 KOSDAQ 제약 N N N N N 3230 75 2 2.38 59937630 18616 243.82 3305 3305 3170 4100 2210 3155 3219.68 2.96 0 -539 3198 3176 3148 3126 3098 3187 3137 41 945 500 1890 5 1 8164148 264 -6.80 1.66 12 0.23 -475.00 1945.00 10400 20240816 -68.94 2805 20241210 15.15 4020 -19.65 20250113 3055 5.73 20250213 10400 -68.94 20240816 2805 15.15 20241210 0.74 N 331920 500 40 억 241791 N N 0 N 00 N
8 20250224 101201 57 100.00 KOSDAQ 제약 N N N N N 3205 50 2 1.58 45791150 14229 186.37 3305 3305 3170 4100 2210 3155 3218.16 2.96 0 -464 3198 3176 3148 3126 3098 3187 3137 41 945 500 1890 5 1 8164148 262 -6.75 1.65 12 0.17 -475.00 1945.00 10400 20240816 -69.18 2805 20241210 14.26 4020 -20.27 20250113 3055 4.91 20250213 10400 -69.18 20240816 2805 14.26 20241210 0.74 N 331920 500 40 억 241791 N N 0 N 00 N
9 20250224 091210 57 100.00 KOSDAQ 제약 N N N N N 3220 65 2 2.06 16706080 5150 67.45 3305 3305 3170 4100 2210 3155 3243.90 2.96 0 -357 3198 3176 3148 3126 3098 3187 3137 41 945 500 1890 5 1 8164148 263 -6.78 1.66 12 0.06 -475.00 1945.00 10400 20240816 -69.04 2805 20241210 14.80 4020 -19.90 20250113 3055 5.40 20250213 10400 -69.04 20240816 2805 14.80 20241210 0.74 N 331920 500 40 억 241791 N N 0 N 00 N
10 20250221 161158 57 100.00 KOSDAQ 제약 N N N N N 3155 5 2 0.16 23237295 7383 47.47 3150 3170 3120 4095 2205 3150 3147.39 2.98 0 -1831 3383 3266 3183 3066 2983 3325 3125 41 945 500 1890 5 1 8164148 258 -6.64 1.62 12 0.09 -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 243225 N N 0 N 00 N
11 20250221 151202 57 100.00 KOSDAQ 제약 N N N N N 3155 5 2 0.16 21486315 6828 43.90 3150 3170 3120 4095 2205 3150 3146.79 2.98 0 -1824 3383 3266 3183 3066 2983 3325 3125 41 945 500 1890 5 1 8164148 258 -6.64 1.62 12 0.08 -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 243225 N N 0 N 00 N
12 20250221 141203 57 100.00 KOSDAQ 제약 N N N N N 3170 20 2 0.63 16632230 5289 34.00 3150 3170 3120 4095 2205 3150 3144.68 2.98 0 -1803 3383 3266 3183 3066 2983 3325 3125 41 945 500 1890 5 1 8164148 259 -6.67 1.63 12 0.06 -475.00 1945.00 10400 20240816 -69.52 2805 20241210 13.01 4020 -21.14 20250113 3055 3.76 20250213 10400 -69.52 20240816 2805 13.01 20241210 0.73 N 331920 500 40 억 243225 N N 0 N 00 N