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
042520/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
20250221,160504,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8340,240,2,2.96,197306610,23804,143.67,8100,8430,8020,10530,5670,8100,8288.80,0.94,0,4638,8273,8186,8063,7976,7853,8230,8020,68,2430,500,5670,10,1,13526367,1128,-15.59,1.55,09,0.18,-535.00,5375.00,16600,20240319,-49.76,6500,20241115,28.31,9180,-9.15,20250103,7900,5.57,20250217,16600,-49.76,20240319,6500,28.31,20241115,0.10,N,042520,500,67 억,,126495,N,N,0,N,00,N
20250221,150507,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8270,170,2,2.10,181439690,21901,132.18,8100,8430,8020,10530,5670,8100,8284.54,0.94,0,4753,8273,8186,8063,7976,7853,8230,8020,68,2430,500,5670,10,1,13526367,1119,-15.46,1.54,09,0.16,-535.00,5375.00,16600,20240319,-50.18,6500,20241115,27.23,9180,-9.91,20250103,7900,4.68,20250217,16600,-50.18,20240319,6500,27.23,20241115,0.10,N,042520,500,67 억,,126495,N,N,0,N,00,N
20250221,140506,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8340,240,2,2.96,168602050,20360,122.88,8100,8430,8020,10530,5670,8100,8281.04,0.94,0,5136,8273,8186,8063,7976,7853,8230,8020,68,2430,500,5670,10,1,13526367,1128,-15.59,1.55,09,0.15,-535.00,5375.00,16600,20240319,-49.76,6500,20241115,28.31,9180,-9.15,20250103,7900,5.57,20250217,16600,-49.76,20240319,6500,28.31,20241115,0.10,N,042520,500,67 억,,126495,N,N,0,N,00,N
20250221,130506,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8330,230,2,2.84,149287810,18043,108.90,8100,8430,8020,10530,5670,8100,8274.00,0.94,0,5826,8273,8186,8063,7976,7853,8230,8020,68,2430,500,5670,10,1,13526367,1127,-15.57,1.55,09,0.13,-535.00,5375.00,16600,20240319,-49.82,6500,20241115,28.15,9180,-9.26,20250103,7900,5.44,20250217,16600,-49.82,20240319,6500,28.15,20241115,0.10,N,042520,500,67 억,,126495,N,N,0,N,00,N
20250221,120506,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8340,240,2,2.96,138735080,16772,101.23,8100,8430,8020,10530,5670,8100,8271.83,0.94,0,5927,8273,8186,8063,7976,7853,8230,8020,68,2430,500,5670,10,1,13526367,1128,-15.59,1.55,09,0.12,-535.00,5375.00,16600,20240319,-49.76,6500,20241115,28.31,9180,-9.15,20250103,7900,5.57,20250217,16600,-49.76,20240319,6500,28.31,20241115,0.10,N,042520,500,67 억,,126495,N,N,0,N,00,N
20250221,110504,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8420,320,2,3.95,126323630,15287,92.26,8100,8430,8020,10530,5670,8100,8263.47,0.94,0,6356,8273,8186,8063,7976,7853,8230,8020,68,2430,500,5670,10,1,13526367,1139,-15.74,1.57,09,0.11,-535.00,5375.00,16600,20240319,-49.28,6500,20241115,29.54,9180,-8.28,20250103,7900,6.58,20250217,16600,-49.28,20240319,6500,29.54,20241115,0.10,N,042520,500,67 억,,126495,N,N,0,N,00,N
20250221,100505,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8240,140,2,1.73,47911240,5887,35.53,8100,8270,8020,10530,5670,8100,8138.48,0.94,0,2658,8273,8186,8063,7976,7853,8230,8020,68,2430,500,5670,10,1,13526367,1115,-15.40,1.53,09,0.04,-535.00,5375.00,16600,20240319,-50.36,6500,20241115,26.77,9180,-10.24,20250103,7900,4.30,20250217,16600,-50.36,20240319,6500,26.77,20241115,0.10,N,042520,500,67 억,,126495,N,N,0,N,00,N
20250221,090506,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8130,30,2,0.37,2576280,318,1.92,8100,8140,8100,10530,5670,8100,8101.51,0.94,0,-46,8273,8186,8063,7976,7853,8230,8020,68,2430,500,5670,10,1,13526367,1100,-15.20,1.51,09,0.00,-535.00,5375.00,16600,20240319,-51.02,6500,20241115,25.08,9180,-11.44,20250103,7900,2.91,20250217,16600,-51.02,20240319,6500,25.08,20241115,0.10,N,042520,500,67 억,,126495,N,N,0,N,00,N
20250220,160503,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8100,40,2,0.50,133678890,16547,74.18,7950,8150,7940,10470,5650,8060,8078.74,0.91,0,3738,8233,8146,8023,7936,7813,8085,7875,68,2410,500,5640,10,1,13526367,1096,-15.14,1.51,09,0.12,-535.00,5375.00,16600,20240319,-51.20,6500,20241115,24.62,9180,-11.76,20250103,7900,2.53,20250217,16600,-51.20,20240319,6500,24.62,20241115,0.10,N,042520,500,67 억,,122752,N,N,0,N,00,N
20250220,150503,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8060,0,3,0.00,123631740,15304,68.61,7950,8150,7940,10470,5650,8060,8078.40,0.91,0,3381,8233,8146,8023,7936,7813,8085,7875,68,2410,500,5640,10,1,13526367,1090,-15.07,1.50,09,0.11,-535.00,5375.00,16600,20240319,-51.45,6500,20241115,24.00,9180,-12.20,20250103,7900,2.03,20250217,16600,-51.45,20240319,6500,24.00,20241115,0.10,N,042520,500,67 억,,122752,N,N,0,N,00,N
20250220,140505,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8110,50,2,0.62,99076030,12268,55.00,7950,8150,7940,10470,5650,8060,8075.98,0.91,0,3118,8233,8146,8023,7936,7813,8085,7875,68,2410,500,5640,10,1,13526367,1097,-15.16,1.51,09,0.09,-535.00,5375.00,16600,20240319,-51.14,6500,20241115,24.77,9180,-11.66,20250103,7900,2.66,20250217,16600,-51.14,20240319,6500,24.77,20241115,0.10,N,042520,500,67 억,,122752,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 20250221 160504 57 100.00 KOSDAQ 제약 N N N N N 8340 240 2 2.96 197306610 23804 143.67 8100 8430 8020 10530 5670 8100 8288.80 0.94 0 4638 8273 8186 8063 7976 7853 8230 8020 68 2430 500 5670 10 1 13526367 1128 -15.59 1.55 09 0.18 -535.00 5375.00 16600 20240319 -49.76 6500 20241115 28.31 9180 -9.15 20250103 7900 5.57 20250217 16600 -49.76 20240319 6500 28.31 20241115 0.10 N 042520 500 67 억 126495 N N 0 N 00 N
3 20250221 150507 57 100.00 KOSDAQ 제약 N N N N N 8270 170 2 2.10 181439690 21901 132.18 8100 8430 8020 10530 5670 8100 8284.54 0.94 0 4753 8273 8186 8063 7976 7853 8230 8020 68 2430 500 5670 10 1 13526367 1119 -15.46 1.54 09 0.16 -535.00 5375.00 16600 20240319 -50.18 6500 20241115 27.23 9180 -9.91 20250103 7900 4.68 20250217 16600 -50.18 20240319 6500 27.23 20241115 0.10 N 042520 500 67 억 126495 N N 0 N 00 N
4 20250221 140506 57 100.00 KOSDAQ 제약 N N N N N 8340 240 2 2.96 168602050 20360 122.88 8100 8430 8020 10530 5670 8100 8281.04 0.94 0 5136 8273 8186 8063 7976 7853 8230 8020 68 2430 500 5670 10 1 13526367 1128 -15.59 1.55 09 0.15 -535.00 5375.00 16600 20240319 -49.76 6500 20241115 28.31 9180 -9.15 20250103 7900 5.57 20250217 16600 -49.76 20240319 6500 28.31 20241115 0.10 N 042520 500 67 억 126495 N N 0 N 00 N
5 20250221 130506 57 100.00 KOSDAQ 제약 N N N N N 8330 230 2 2.84 149287810 18043 108.90 8100 8430 8020 10530 5670 8100 8274.00 0.94 0 5826 8273 8186 8063 7976 7853 8230 8020 68 2430 500 5670 10 1 13526367 1127 -15.57 1.55 09 0.13 -535.00 5375.00 16600 20240319 -49.82 6500 20241115 28.15 9180 -9.26 20250103 7900 5.44 20250217 16600 -49.82 20240319 6500 28.15 20241115 0.10 N 042520 500 67 억 126495 N N 0 N 00 N
6 20250221 120506 57 100.00 KOSDAQ 제약 N N N N N 8340 240 2 2.96 138735080 16772 101.23 8100 8430 8020 10530 5670 8100 8271.83 0.94 0 5927 8273 8186 8063 7976 7853 8230 8020 68 2430 500 5670 10 1 13526367 1128 -15.59 1.55 09 0.12 -535.00 5375.00 16600 20240319 -49.76 6500 20241115 28.31 9180 -9.15 20250103 7900 5.57 20250217 16600 -49.76 20240319 6500 28.31 20241115 0.10 N 042520 500 67 억 126495 N N 0 N 00 N
7 20250221 110504 57 100.00 KOSDAQ 제약 N N N N N 8420 320 2 3.95 126323630 15287 92.26 8100 8430 8020 10530 5670 8100 8263.47 0.94 0 6356 8273 8186 8063 7976 7853 8230 8020 68 2430 500 5670 10 1 13526367 1139 -15.74 1.57 09 0.11 -535.00 5375.00 16600 20240319 -49.28 6500 20241115 29.54 9180 -8.28 20250103 7900 6.58 20250217 16600 -49.28 20240319 6500 29.54 20241115 0.10 N 042520 500 67 억 126495 N N 0 N 00 N
8 20250221 100505 57 100.00 KOSDAQ 제약 N N N N N 8240 140 2 1.73 47911240 5887 35.53 8100 8270 8020 10530 5670 8100 8138.48 0.94 0 2658 8273 8186 8063 7976 7853 8230 8020 68 2430 500 5670 10 1 13526367 1115 -15.40 1.53 09 0.04 -535.00 5375.00 16600 20240319 -50.36 6500 20241115 26.77 9180 -10.24 20250103 7900 4.30 20250217 16600 -50.36 20240319 6500 26.77 20241115 0.10 N 042520 500 67 억 126495 N N 0 N 00 N
9 20250221 090506 57 100.00 KOSDAQ 제약 N N N N N 8130 30 2 0.37 2576280 318 1.92 8100 8140 8100 10530 5670 8100 8101.51 0.94 0 -46 8273 8186 8063 7976 7853 8230 8020 68 2430 500 5670 10 1 13526367 1100 -15.20 1.51 09 0.00 -535.00 5375.00 16600 20240319 -51.02 6500 20241115 25.08 9180 -11.44 20250103 7900 2.91 20250217 16600 -51.02 20240319 6500 25.08 20241115 0.10 N 042520 500 67 억 126495 N N 0 N 00 N
10 20250220 160503 57 100.00 KOSDAQ 제약 N N N N N 8100 40 2 0.50 133678890 16547 74.18 7950 8150 7940 10470 5650 8060 8078.74 0.91 0 3738 8233 8146 8023 7936 7813 8085 7875 68 2410 500 5640 10 1 13526367 1096 -15.14 1.51 09 0.12 -535.00 5375.00 16600 20240319 -51.20 6500 20241115 24.62 9180 -11.76 20250103 7900 2.53 20250217 16600 -51.20 20240319 6500 24.62 20241115 0.10 N 042520 500 67 억 122752 N N 0 N 00 N
11 20250220 150503 57 100.00 KOSDAQ 제약 N N N N N 8060 0 3 0.00 123631740 15304 68.61 7950 8150 7940 10470 5650 8060 8078.40 0.91 0 3381 8233 8146 8023 7936 7813 8085 7875 68 2410 500 5640 10 1 13526367 1090 -15.07 1.50 09 0.11 -535.00 5375.00 16600 20240319 -51.45 6500 20241115 24.00 9180 -12.20 20250103 7900 2.03 20250217 16600 -51.45 20240319 6500 24.00 20241115 0.10 N 042520 500 67 억 122752 N N 0 N 00 N
12 20250220 140505 57 100.00 KOSDAQ 제약 N N N N N 8110 50 2 0.62 99076030 12268 55.00 7950 8150 7940 10470 5650 8060 8075.98 0.91 0 3118 8233 8146 8023 7936 7813 8085 7875 68 2410 500 5640 10 1 13526367 1097 -15.16 1.51 09 0.09 -535.00 5375.00 16600 20240319 -51.14 6500 20241115 24.77 9180 -11.66 20250103 7900 2.66 20250217 16600 -51.14 20240319 6500 24.77 20241115 0.10 N 042520 500 67 억 122752 N N 0 N 00 N