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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
041960/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
20250221,160502,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4190,-40,5,-0.95,345186415,81722,115.77,4230,4275,4170,5490,2965,4230,4224.33,4.36,0,-15977,4356,4292,4196,4132,4036,4325,4165,71,1260,100,3130,5,1,70622233,2959,-74.82,5.07,12,0.12,-56.00,827.00,4940,20240327,-15.18,3610,20240805,16.07,4440,-5.63,20250218,3755,11.58,20250114,4940,-15.18,20240327,3610,16.07,20240805,0.13,N,041960,100,70 억,,3076226,N,N,16,N,00,N
20250221,150504,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4190,-40,5,-0.95,322721265,76362,108.18,4230,4275,4170,5490,2965,4230,4226.20,4.36,0,-13754,4356,4292,4196,4132,4036,4325,4165,71,1260,100,3130,5,1,70622233,2959,-74.82,5.07,12,0.11,-56.00,827.00,4940,20240327,-15.18,3610,20240805,16.07,4440,-5.63,20250218,3755,11.58,20250114,4940,-15.18,20240327,3610,16.07,20240805,0.13,N,041960,100,70 억,,3076226,N,N,0,N,00,N
20250221,140504,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4235,5,2,0.12,202041775,47589,67.42,4230,4275,4200,5490,2965,4230,4245.56,4.36,0,-11861,4356,4292,4196,4132,4036,4325,4165,71,1260,100,3130,5,1,70622233,2991,-75.62,5.12,12,0.07,-56.00,827.00,4940,20240327,-14.27,3610,20240805,17.31,4440,-4.62,20250218,3755,12.78,20250114,4940,-14.27,20240327,3610,17.31,20240805,0.13,N,041960,100,70 억,,3076226,N,N,0,N,00,N
20250221,130503,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4260,30,2,0.71,162305235,38215,54.14,4230,4275,4200,5490,2965,4230,4247.16,4.36,0,-10959,4356,4292,4196,4132,4036,4325,4165,71,1260,100,3130,5,1,70622233,3009,-76.07,5.15,12,0.05,-56.00,827.00,4940,20240327,-13.77,3610,20240805,18.01,4440,-4.05,20250218,3755,13.45,20250114,4940,-13.77,20240327,3610,18.01,20240805,0.13,N,041960,100,70 억,,3076226,N,N,0,N,00,N
20250221,120504,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4260,30,2,0.71,152850840,35996,51.00,4230,4275,4200,5490,2965,4230,4246.33,4.36,0,-10244,4356,4292,4196,4132,4036,4325,4165,71,1260,100,3130,5,1,70622233,3009,-76.07,5.15,12,0.05,-56.00,827.00,4940,20240327,-13.77,3610,20240805,18.01,4440,-4.05,20250218,3755,13.45,20250114,4940,-13.77,20240327,3610,18.01,20240805,0.13,N,041960,100,70 억,,3076226,N,N,0,N,00,N
20250221,110501,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4270,40,2,0.95,128734305,30330,42.97,4230,4275,4200,5490,2965,4230,4244.45,4.36,0,-8682,4356,4292,4196,4132,4036,4325,4165,71,1260,100,3130,5,1,70622233,3016,-76.25,5.16,12,0.04,-56.00,827.00,4940,20240327,-13.56,3610,20240805,18.28,4440,-3.83,20250218,3755,13.72,20250114,4940,-13.56,20240327,3610,18.28,20240805,0.13,N,041960,100,70 억,,3076226,N,N,0,N,00,N
20250221,100502,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4245,15,2,0.35,109217470,25750,36.48,4230,4275,4200,5490,2965,4230,4241.46,4.36,0,-10098,4356,4292,4196,4132,4036,4325,4165,71,1260,100,3130,5,1,70622233,2998,-75.80,5.13,12,0.04,-56.00,827.00,4940,20240327,-14.07,3610,20240805,17.59,4440,-4.39,20250218,3755,13.05,20250114,4940,-14.07,20240327,3610,17.59,20240805,0.13,N,041960,100,70 억,,3076226,N,N,0,N,00,N
20250221,090503,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4250,20,2,0.47,7592755,1789,2.53,4230,4255,4205,5490,2965,4230,4244.13,4.36,0,-1012,4356,4292,4196,4132,4036,4325,4165,71,1260,100,3130,5,1,70622233,3001,-75.89,5.14,12,0.00,-56.00,827.00,4940,20240327,-13.97,3610,20240805,17.73,4440,-4.28,20250218,3755,13.18,20250114,4940,-13.97,20240327,3610,17.73,20240805,0.13,N,041960,100,70 억,,3076226,N,N,0,N,00,N
20250220,160501,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4230,-15,5,-0.35,296231710,70382,48.88,4210,4260,4100,5510,2975,4245,4208.91,4.34,0,11136,4438,4341,4248,4151,4058,4390,4200,71,1265,100,3140,5,1,70622233,2987,-75.54,5.11,12,0.10,-56.00,827.00,4940,20240327,-14.37,3610,20240805,17.17,4440,-4.73,20250218,3755,12.65,20250114,4940,-14.37,20240327,3610,17.17,20240805,0.12,N,041960,100,70 억,,3064819,N,N,6,N,00,N
20250220,150501,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4255,10,2,0.24,286550505,68094,47.29,4210,4260,4100,5510,2975,4245,4208.16,4.34,0,11539,4438,4341,4248,4151,4058,4390,4200,71,1265,100,3140,5,1,70622233,3005,-75.98,5.15,12,0.10,-56.00,827.00,4940,20240327,-13.87,3610,20240805,17.87,4440,-4.17,20250218,3755,13.32,20250114,4940,-13.87,20240327,3610,17.87,20240805,0.12,N,041960,100,70 억,,3064819,N,N,6,N,00,N
20250220,140502,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4230,-15,5,-0.35,254373590,60494,42.01,4210,4245,4100,5510,2975,4245,4204.94,4.34,0,9772,4438,4341,4248,4151,4058,4390,4200,71,1265,100,3140,5,1,70622233,2987,-75.54,5.11,12,0.09,-56.00,827.00,4940,20240327,-14.37,3610,20240805,17.17,4440,-4.73,20250218,3755,12.65,20250114,4940,-14.37,20240327,3610,17.17,20240805,0.12,N,041960,100,70 억,,3064819,N,N,6,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 20250221 160502 57 100.00 KOSDAQ 제약 N N N N N 4190 -40 5 -0.95 345186415 81722 115.77 4230 4275 4170 5490 2965 4230 4224.33 4.36 0 -15977 4356 4292 4196 4132 4036 4325 4165 71 1260 100 3130 5 1 70622233 2959 -74.82 5.07 12 0.12 -56.00 827.00 4940 20240327 -15.18 3610 20240805 16.07 4440 -5.63 20250218 3755 11.58 20250114 4940 -15.18 20240327 3610 16.07 20240805 0.13 N 041960 100 70 억 3076226 N N 16 N 00 N
3 20250221 150504 57 100.00 KOSDAQ 제약 N N N N N 4190 -40 5 -0.95 322721265 76362 108.18 4230 4275 4170 5490 2965 4230 4226.20 4.36 0 -13754 4356 4292 4196 4132 4036 4325 4165 71 1260 100 3130 5 1 70622233 2959 -74.82 5.07 12 0.11 -56.00 827.00 4940 20240327 -15.18 3610 20240805 16.07 4440 -5.63 20250218 3755 11.58 20250114 4940 -15.18 20240327 3610 16.07 20240805 0.13 N 041960 100 70 억 3076226 N N 0 N 00 N
4 20250221 140504 57 100.00 KOSDAQ 제약 N N N N N 4235 5 2 0.12 202041775 47589 67.42 4230 4275 4200 5490 2965 4230 4245.56 4.36 0 -11861 4356 4292 4196 4132 4036 4325 4165 71 1260 100 3130 5 1 70622233 2991 -75.62 5.12 12 0.07 -56.00 827.00 4940 20240327 -14.27 3610 20240805 17.31 4440 -4.62 20250218 3755 12.78 20250114 4940 -14.27 20240327 3610 17.31 20240805 0.13 N 041960 100 70 억 3076226 N N 0 N 00 N
5 20250221 130503 57 100.00 KOSDAQ 제약 N N N N N 4260 30 2 0.71 162305235 38215 54.14 4230 4275 4200 5490 2965 4230 4247.16 4.36 0 -10959 4356 4292 4196 4132 4036 4325 4165 71 1260 100 3130 5 1 70622233 3009 -76.07 5.15 12 0.05 -56.00 827.00 4940 20240327 -13.77 3610 20240805 18.01 4440 -4.05 20250218 3755 13.45 20250114 4940 -13.77 20240327 3610 18.01 20240805 0.13 N 041960 100 70 억 3076226 N N 0 N 00 N
6 20250221 120504 57 100.00 KOSDAQ 제약 N N N N N 4260 30 2 0.71 152850840 35996 51.00 4230 4275 4200 5490 2965 4230 4246.33 4.36 0 -10244 4356 4292 4196 4132 4036 4325 4165 71 1260 100 3130 5 1 70622233 3009 -76.07 5.15 12 0.05 -56.00 827.00 4940 20240327 -13.77 3610 20240805 18.01 4440 -4.05 20250218 3755 13.45 20250114 4940 -13.77 20240327 3610 18.01 20240805 0.13 N 041960 100 70 억 3076226 N N 0 N 00 N
7 20250221 110501 57 100.00 KOSDAQ 제약 N N N N N 4270 40 2 0.95 128734305 30330 42.97 4230 4275 4200 5490 2965 4230 4244.45 4.36 0 -8682 4356 4292 4196 4132 4036 4325 4165 71 1260 100 3130 5 1 70622233 3016 -76.25 5.16 12 0.04 -56.00 827.00 4940 20240327 -13.56 3610 20240805 18.28 4440 -3.83 20250218 3755 13.72 20250114 4940 -13.56 20240327 3610 18.28 20240805 0.13 N 041960 100 70 억 3076226 N N 0 N 00 N
8 20250221 100502 57 100.00 KOSDAQ 제약 N N N N N 4245 15 2 0.35 109217470 25750 36.48 4230 4275 4200 5490 2965 4230 4241.46 4.36 0 -10098 4356 4292 4196 4132 4036 4325 4165 71 1260 100 3130 5 1 70622233 2998 -75.80 5.13 12 0.04 -56.00 827.00 4940 20240327 -14.07 3610 20240805 17.59 4440 -4.39 20250218 3755 13.05 20250114 4940 -14.07 20240327 3610 17.59 20240805 0.13 N 041960 100 70 억 3076226 N N 0 N 00 N
9 20250221 090503 57 100.00 KOSDAQ 제약 N N N N N 4250 20 2 0.47 7592755 1789 2.53 4230 4255 4205 5490 2965 4230 4244.13 4.36 0 -1012 4356 4292 4196 4132 4036 4325 4165 71 1260 100 3130 5 1 70622233 3001 -75.89 5.14 12 0.00 -56.00 827.00 4940 20240327 -13.97 3610 20240805 17.73 4440 -4.28 20250218 3755 13.18 20250114 4940 -13.97 20240327 3610 17.73 20240805 0.13 N 041960 100 70 억 3076226 N N 0 N 00 N
10 20250220 160501 57 100.00 KOSDAQ 제약 N N N N N 4230 -15 5 -0.35 296231710 70382 48.88 4210 4260 4100 5510 2975 4245 4208.91 4.34 0 11136 4438 4341 4248 4151 4058 4390 4200 71 1265 100 3140 5 1 70622233 2987 -75.54 5.11 12 0.10 -56.00 827.00 4940 20240327 -14.37 3610 20240805 17.17 4440 -4.73 20250218 3755 12.65 20250114 4940 -14.37 20240327 3610 17.17 20240805 0.12 N 041960 100 70 억 3064819 N N 6 N 00 N
11 20250220 150501 57 100.00 KOSDAQ 제약 N N N N N 4255 10 2 0.24 286550505 68094 47.29 4210 4260 4100 5510 2975 4245 4208.16 4.34 0 11539 4438 4341 4248 4151 4058 4390 4200 71 1265 100 3140 5 1 70622233 3005 -75.98 5.15 12 0.10 -56.00 827.00 4940 20240327 -13.87 3610 20240805 17.87 4440 -4.17 20250218 3755 13.32 20250114 4940 -13.87 20240327 3610 17.87 20240805 0.12 N 041960 100 70 억 3064819 N N 6 N 00 N
12 20250220 140502 57 100.00 KOSDAQ 제약 N N N N N 4230 -15 5 -0.35 254373590 60494 42.01 4210 4245 4100 5510 2975 4245 4204.94 4.34 0 9772 4438 4341 4248 4151 4058 4390 4200 71 1265 100 3140 5 1 70622233 2987 -75.54 5.11 12 0.09 -56.00 827.00 4940 20240327 -14.37 3610 20240805 17.17 4440 -4.73 20250218 3755 12.65 20250114 4940 -14.37 20240327 3610 17.17 20240805 0.12 N 041960 100 70 억 3064819 N N 6 N 00 N