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
049180/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
20250221,160525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1801,-40,5,-2.17,855831172,474701,20.37,1838,1838,1730,2390,1289,1841,1802.88,1.26,0,31794,2100,1970,1850,1720,1600,1910,1660,258,549,500,1140,1,1,51515906,928,-2.07,3.43,12,0.92,-872.00,525.00,4415,20241004,-59.21,1351,20240805,33.31,2735,-34.15,20250102,1730,4.10,20250221,4415,-59.21,20241004,1351,33.31,20240805,0.00,N,049180,500,257 억,,646984,N,N,0,N,00,N
20250221,150528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1800,-41,5,-2.23,734837094,407579,17.49,1838,1838,1730,2390,1289,1841,1802.92,1.26,0,21053,2100,1970,1850,1720,1600,1910,1660,258,549,500,1140,1,1,51515906,927,-2.06,3.43,12,0.79,-872.00,525.00,4415,20241004,-59.23,1351,20240805,33.23,2735,-34.19,20250102,1730,4.05,20250221,4415,-59.23,20241004,1351,33.23,20240805,0.00,N,049180,500,257 억,,646984,N,N,0,N,00,N
20250221,140527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1812,-29,5,-1.58,587735091,325895,13.98,1838,1838,1730,2390,1289,1841,1803.44,1.26,0,37250,2100,1970,1850,1720,1600,1910,1660,258,549,500,1140,1,1,51515906,933,-2.08,3.45,12,0.63,-872.00,525.00,4415,20241004,-58.96,1351,20240805,34.12,2735,-33.75,20250102,1730,4.74,20250221,4415,-58.96,20241004,1351,34.12,20240805,0.00,N,049180,500,257 억,,646984,N,N,0,N,00,N
20250221,130526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1822,-19,5,-1.03,535133065,296900,12.74,1838,1838,1730,2390,1289,1841,1802.39,1.26,0,42168,2100,1970,1850,1720,1600,1910,1660,258,549,500,1140,1,1,51515906,939,-2.09,3.47,12,0.58,-872.00,525.00,4415,20241004,-58.73,1351,20240805,34.86,2735,-33.38,20250102,1730,5.32,20250221,4415,-58.73,20241004,1351,34.86,20240805,0.00,N,049180,500,257 억,,646984,N,N,0,N,00,N
20250221,120526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1815,-26,5,-1.41,463903466,257722,11.06,1838,1838,1730,2390,1289,1841,1800.00,1.26,0,44607,2100,1970,1850,1720,1600,1910,1660,258,549,500,1140,1,1,51515906,935,-2.08,3.46,12,0.50,-872.00,525.00,4415,20241004,-58.89,1351,20240805,34.34,2735,-33.64,20250102,1730,4.91,20250221,4415,-58.89,20241004,1351,34.34,20240805,0.00,N,049180,500,257 억,,646984,N,N,0,N,00,N
20250221,110524,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1825,-16,5,-0.87,416047110,231398,9.93,1838,1838,1730,2390,1289,1841,1797.95,1.26,0,50864,2100,1970,1850,1720,1600,1910,1660,258,549,500,1140,1,1,51515906,940,-2.09,3.48,12,0.45,-872.00,525.00,4415,20241004,-58.66,1351,20240805,35.09,2735,-33.27,20250102,1730,5.49,20250221,4415,-58.66,20241004,1351,35.09,20240805,0.00,N,049180,500,257 억,,646984,N,N,0,N,00,N
20250221,100525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1802,-39,5,-2.12,349758704,194875,8.36,1838,1838,1730,2390,1289,1841,1794.76,1.26,0,40118,2100,1970,1850,1720,1600,1910,1660,258,549,500,1140,1,1,51515906,928,-2.07,3.43,12,0.38,-872.00,525.00,4415,20241004,-59.18,1351,20240805,33.38,2735,-34.11,20250102,1730,4.16,20250221,4415,-59.18,20241004,1351,33.38,20240805,0.00,N,049180,500,257 억,,646984,N,N,0,N,00,N
20250221,090526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1814,-27,5,-1.47,58516864,32368,1.39,1838,1838,1791,2390,1289,1841,1807.74,1.26,0,-2534,2100,1970,1850,1720,1600,1910,1660,258,549,500,1140,1,1,51515906,934,-2.08,3.46,12,0.06,-872.00,525.00,4415,20241004,-58.91,1351,20240805,34.27,2735,-33.67,20250102,1730,4.86,20250220,4415,-58.91,20241004,1351,34.27,20240805,0.00,N,049180,500,257 억,,646984,N,N,0,N,00,N
20250220,160523,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1841,-139,5,-7.02,4228071635,2324018,298.11,1980,1980,1730,2570,1386,1980,1819.28,1.74,0,98817,2066,2022,1986,1942,1906,2005,1925,258,590,500,1220,1,1,51515906,948,-2.11,3.51,12,4.51,-872.00,525.00,4415,20241004,-58.30,1351,20240805,36.27,2735,-32.69,20250102,1730,6.42,20250220,4415,-58.30,20241004,1351,36.27,20240805,0.01,N,049180,500,257 억,,898200,N,N,0,N,00,N
20250220,150524,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1836,-144,5,-7.27,4076775644,2241353,287.50,1980,1980,1730,2570,1386,1980,1818.89,1.74,0,117621,2066,2022,1986,1942,1906,2005,1925,258,590,500,1220,1,1,51515906,946,-2.11,3.50,12,4.35,-872.00,525.00,4415,20241004,-58.41,1351,20240805,35.90,2735,-32.87,20250102,1730,6.13,20250220,4415,-58.41,20241004,1351,35.90,20240805,0.01,N,049180,500,257 억,,898200,N,N,0,N,00,N
20250220,140525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1782,-198,5,-10.00,3704534943,2035584,261.11,1980,1980,1730,2570,1386,1980,1819.89,1.74,0,109611,2066,2022,1986,1942,1906,2005,1925,258,590,500,1220,1,1,51515906,918,-2.04,3.39,12,3.95,-872.00,525.00,4415,20241004,-59.64,1351,20240805,31.90,2735,-34.84,20250102,1730,3.01,20250220,4415,-59.64,20241004,1351,31.90,20240805,0.01,N,049180,500,257 억,,898200,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 160525 57 100.00 KOSDAQ 제약 N N N N N 1801 -40 5 -2.17 855831172 474701 20.37 1838 1838 1730 2390 1289 1841 1802.88 1.26 0 31794 2100 1970 1850 1720 1600 1910 1660 258 549 500 1140 1 1 51515906 928 -2.07 3.43 12 0.92 -872.00 525.00 4415 20241004 -59.21 1351 20240805 33.31 2735 -34.15 20250102 1730 4.10 20250221 4415 -59.21 20241004 1351 33.31 20240805 0.00 N 049180 500 257 억 646984 N N 0 N 00 N
3 20250221 150528 57 100.00 KOSDAQ 제약 N N N N N 1800 -41 5 -2.23 734837094 407579 17.49 1838 1838 1730 2390 1289 1841 1802.92 1.26 0 21053 2100 1970 1850 1720 1600 1910 1660 258 549 500 1140 1 1 51515906 927 -2.06 3.43 12 0.79 -872.00 525.00 4415 20241004 -59.23 1351 20240805 33.23 2735 -34.19 20250102 1730 4.05 20250221 4415 -59.23 20241004 1351 33.23 20240805 0.00 N 049180 500 257 억 646984 N N 0 N 00 N
4 20250221 140527 57 100.00 KOSDAQ 제약 N N N N N 1812 -29 5 -1.58 587735091 325895 13.98 1838 1838 1730 2390 1289 1841 1803.44 1.26 0 37250 2100 1970 1850 1720 1600 1910 1660 258 549 500 1140 1 1 51515906 933 -2.08 3.45 12 0.63 -872.00 525.00 4415 20241004 -58.96 1351 20240805 34.12 2735 -33.75 20250102 1730 4.74 20250221 4415 -58.96 20241004 1351 34.12 20240805 0.00 N 049180 500 257 억 646984 N N 0 N 00 N
5 20250221 130526 57 100.00 KOSDAQ 제약 N N N N N 1822 -19 5 -1.03 535133065 296900 12.74 1838 1838 1730 2390 1289 1841 1802.39 1.26 0 42168 2100 1970 1850 1720 1600 1910 1660 258 549 500 1140 1 1 51515906 939 -2.09 3.47 12 0.58 -872.00 525.00 4415 20241004 -58.73 1351 20240805 34.86 2735 -33.38 20250102 1730 5.32 20250221 4415 -58.73 20241004 1351 34.86 20240805 0.00 N 049180 500 257 억 646984 N N 0 N 00 N
6 20250221 120526 57 100.00 KOSDAQ 제약 N N N N N 1815 -26 5 -1.41 463903466 257722 11.06 1838 1838 1730 2390 1289 1841 1800.00 1.26 0 44607 2100 1970 1850 1720 1600 1910 1660 258 549 500 1140 1 1 51515906 935 -2.08 3.46 12 0.50 -872.00 525.00 4415 20241004 -58.89 1351 20240805 34.34 2735 -33.64 20250102 1730 4.91 20250221 4415 -58.89 20241004 1351 34.34 20240805 0.00 N 049180 500 257 억 646984 N N 0 N 00 N
7 20250221 110524 57 100.00 KOSDAQ 제약 N N N N N 1825 -16 5 -0.87 416047110 231398 9.93 1838 1838 1730 2390 1289 1841 1797.95 1.26 0 50864 2100 1970 1850 1720 1600 1910 1660 258 549 500 1140 1 1 51515906 940 -2.09 3.48 12 0.45 -872.00 525.00 4415 20241004 -58.66 1351 20240805 35.09 2735 -33.27 20250102 1730 5.49 20250221 4415 -58.66 20241004 1351 35.09 20240805 0.00 N 049180 500 257 억 646984 N N 0 N 00 N
8 20250221 100525 57 100.00 KOSDAQ 제약 N N N N N 1802 -39 5 -2.12 349758704 194875 8.36 1838 1838 1730 2390 1289 1841 1794.76 1.26 0 40118 2100 1970 1850 1720 1600 1910 1660 258 549 500 1140 1 1 51515906 928 -2.07 3.43 12 0.38 -872.00 525.00 4415 20241004 -59.18 1351 20240805 33.38 2735 -34.11 20250102 1730 4.16 20250221 4415 -59.18 20241004 1351 33.38 20240805 0.00 N 049180 500 257 억 646984 N N 0 N 00 N
9 20250221 090526 57 100.00 KOSDAQ 제약 N N N N N 1814 -27 5 -1.47 58516864 32368 1.39 1838 1838 1791 2390 1289 1841 1807.74 1.26 0 -2534 2100 1970 1850 1720 1600 1910 1660 258 549 500 1140 1 1 51515906 934 -2.08 3.46 12 0.06 -872.00 525.00 4415 20241004 -58.91 1351 20240805 34.27 2735 -33.67 20250102 1730 4.86 20250220 4415 -58.91 20241004 1351 34.27 20240805 0.00 N 049180 500 257 억 646984 N N 0 N 00 N
10 20250220 160523 57 100.00 KOSDAQ 제약 N N N N N 1841 -139 5 -7.02 4228071635 2324018 298.11 1980 1980 1730 2570 1386 1980 1819.28 1.74 0 98817 2066 2022 1986 1942 1906 2005 1925 258 590 500 1220 1 1 51515906 948 -2.11 3.51 12 4.51 -872.00 525.00 4415 20241004 -58.30 1351 20240805 36.27 2735 -32.69 20250102 1730 6.42 20250220 4415 -58.30 20241004 1351 36.27 20240805 0.01 N 049180 500 257 억 898200 N N 0 N 00 N
11 20250220 150524 57 100.00 KOSDAQ 제약 N N N N N 1836 -144 5 -7.27 4076775644 2241353 287.50 1980 1980 1730 2570 1386 1980 1818.89 1.74 0 117621 2066 2022 1986 1942 1906 2005 1925 258 590 500 1220 1 1 51515906 946 -2.11 3.50 12 4.35 -872.00 525.00 4415 20241004 -58.41 1351 20240805 35.90 2735 -32.87 20250102 1730 6.13 20250220 4415 -58.41 20241004 1351 35.90 20240805 0.01 N 049180 500 257 억 898200 N N 0 N 00 N
12 20250220 140525 57 100.00 KOSDAQ 제약 N N N N N 1782 -198 5 -10.00 3704534943 2035584 261.11 1980 1980 1730 2570 1386 1980 1819.89 1.74 0 109611 2066 2022 1986 1942 1906 2005 1925 258 590 500 1220 1 1 51515906 918 -2.04 3.39 12 3.95 -872.00 525.00 4415 20241004 -59.64 1351 20240805 31.90 2735 -34.84 20250102 1730 3.01 20250220 4415 -59.64 20241004 1351 31.90 20240805 0.01 N 049180 500 257 억 898200 N N 0 N 00 N