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
053030/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
20250221,160539,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18100,750,2,4.32,16182658230,898471,83.85,17450,18240,17400,22550,12150,17350,18012.44,4.93,0,32877,18176,17762,17466,17052,16756,17615,16905,163,5200,500,10750,10,1,32684188,5916,123.13,3.01,12,2.75,147.00,6020.00,27300,20240924,-33.70,10610,20240221,70.59,23250,-22.15,20250204,17170,5.42,20250220,27300,-33.70,20240924,10610,70.59,20240221,7.47,N,053030,500,163 억,,1609942,N,N,192,N,00,N
20250221,150542,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18080,730,2,4.21,15459815940,858535,80.12,17450,18240,17400,22550,12150,17350,18008.44,4.93,0,37125,18176,17762,17466,17052,16756,17615,16905,163,5200,500,10750,10,1,32684188,5909,122.99,3.00,12,2.63,147.00,6020.00,27300,20240924,-33.77,10610,20240221,70.41,23250,-22.24,20250204,17170,5.30,20250220,27300,-33.77,20240924,10610,70.41,20240221,7.47,N,053030,500,163 억,,1609942,N,N,176,N,00,N
20250221,140541,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18090,740,2,4.27,14421817430,801122,74.76,17450,18240,17400,22550,12150,17350,18003.34,4.93,0,36591,18176,17762,17466,17052,16756,17615,16905,163,5200,500,10750,10,1,32684188,5913,123.06,3.00,12,2.45,147.00,6020.00,27300,20240924,-33.74,10610,20240221,70.50,23250,-22.19,20250204,17170,5.36,20250220,27300,-33.74,20240924,10610,70.50,20240221,7.47,N,053030,500,163 억,,1609942,N,N,176,N,00,N
20250221,130541,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18130,780,2,4.50,13642968380,758143,70.75,17450,18240,17400,22550,12150,17350,17996.62,4.93,0,43385,18176,17762,17466,17052,16756,17615,16905,163,5200,500,10750,10,1,32684188,5926,123.33,3.01,12,2.32,147.00,6020.00,27300,20240924,-33.59,10610,20240221,70.88,23250,-22.02,20250204,17170,5.59,20250220,27300,-33.59,20240924,10610,70.88,20240221,7.47,N,053030,500,163 억,,1609942,N,N,176,N,00,N
20250221,120541,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18150,800,2,4.61,12750172180,708912,66.16,17450,18240,17400,22550,12150,17350,17987.00,4.93,0,56850,18176,17762,17466,17052,16756,17615,16905,163,5200,500,10750,10,1,32684188,5932,123.47,3.01,12,2.17,147.00,6020.00,27300,20240924,-33.52,10610,20240221,71.07,23250,-21.94,20250204,17170,5.71,20250220,27300,-33.52,20240924,10610,71.07,20240221,7.47,N,053030,500,163 억,,1609942,N,N,176,N,00,N
20250221,110539,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18150,800,2,4.61,10497107950,584985,54.59,17450,18220,17400,22550,12150,17350,17945.88,4.93,0,58928,18176,17762,17466,17052,16756,17615,16905,163,5200,500,10750,10,1,32684188,5932,123.47,3.01,12,1.79,147.00,6020.00,27300,20240924,-33.52,10610,20240221,71.07,23250,-21.94,20250204,17170,5.71,20250220,27300,-33.52,20240924,10610,71.07,20240221,7.47,N,053030,500,163 억,,1609942,N,N,176,N,00,N
20250221,100540,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17990,640,2,3.69,8561039920,477465,44.56,17450,18220,17400,22550,12150,17350,17932.16,4.93,0,41730,18176,17762,17466,17052,16756,17615,16905,163,5200,500,10750,10,1,32684188,5880,122.38,2.99,12,1.46,147.00,6020.00,27300,20240924,-34.10,10610,20240221,69.56,23250,-22.62,20250204,17170,4.78,20250220,27300,-34.10,20240924,10610,69.56,20240221,7.47,N,053030,500,163 억,,1609942,N,N,176,N,00,N
20250221,090541,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17460,110,2,0.63,753828870,43125,4.02,17450,17640,17400,22550,12150,17350,17485.14,4.93,0,-9568,18176,17762,17466,17052,16756,17615,16905,163,5200,500,10750,10,1,32684188,5707,118.78,2.90,12,0.13,147.00,6020.00,27300,20240924,-36.04,10610,20240221,64.56,23250,-24.90,20250204,17170,1.69,20250220,27300,-36.04,20240924,10610,64.56,20240221,7.47,N,053030,500,163 억,,1609942,N,N,176,N,00,N
20250220,160537,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17350,-460,5,-2.58,18394111740,1055062,50.64,17860,17880,17170,23150,12470,17810,17434.20,4.28,0,131852,20176,18992,18396,17212,16616,18695,16915,163,5340,500,11040,10,1,32684188,5671,118.03,2.88,12,3.23,147.00,6020.00,27300,20240924,-36.45,10610,20240221,63.52,23250,-25.38,20250204,17170,1.05,20250220,27300,-36.45,20240924,10610,63.52,20240221,7.49,N,053030,500,163 억,,1399163,N,N,174,N,00,N
20250220,150538,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17350,-460,5,-2.58,17593594170,1008906,48.43,17860,17880,17170,23150,12470,17810,17438.17,4.28,0,126727,20176,18992,18396,17212,16616,18695,16915,163,5340,500,11040,10,1,32684188,5671,118.03,2.88,12,3.09,147.00,6020.00,27300,20240924,-36.45,10610,20240221,63.52,23250,-25.38,20250204,17170,1.05,20250220,27300,-36.45,20240924,10610,63.52,20240221,7.49,N,053030,500,163 억,,1399163,N,N,41,N,00,N
20250220,140539,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17380,-430,5,-2.41,15976189380,915629,43.95,17860,17880,17170,23150,12470,17810,17448.20,4.28,0,109210,20176,18992,18396,17212,16616,18695,16915,163,5340,500,11040,10,1,32684188,5681,118.23,2.89,12,2.80,147.00,6020.00,27300,20240924,-36.34,10610,20240221,63.81,23250,-25.25,20250204,17170,1.22,20250220,27300,-36.34,20240924,10610,63.81,20240221,7.49,N,053030,500,163 억,,1399163,N,N,41,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 160539 55 60.00 KOSDAQ 제약 N N N Y 60 N 18100 750 2 4.32 16182658230 898471 83.85 17450 18240 17400 22550 12150 17350 18012.44 4.93 0 32877 18176 17762 17466 17052 16756 17615 16905 163 5200 500 10750 10 1 32684188 5916 123.13 3.01 12 2.75 147.00 6020.00 27300 20240924 -33.70 10610 20240221 70.59 23250 -22.15 20250204 17170 5.42 20250220 27300 -33.70 20240924 10610 70.59 20240221 7.47 N 053030 500 163 억 1609942 N N 192 N 00 N
3 20250221 150542 55 60.00 KOSDAQ 제약 N N N Y 60 N 18080 730 2 4.21 15459815940 858535 80.12 17450 18240 17400 22550 12150 17350 18008.44 4.93 0 37125 18176 17762 17466 17052 16756 17615 16905 163 5200 500 10750 10 1 32684188 5909 122.99 3.00 12 2.63 147.00 6020.00 27300 20240924 -33.77 10610 20240221 70.41 23250 -22.24 20250204 17170 5.30 20250220 27300 -33.77 20240924 10610 70.41 20240221 7.47 N 053030 500 163 억 1609942 N N 176 N 00 N
4 20250221 140541 55 60.00 KOSDAQ 제약 N N N Y 60 N 18090 740 2 4.27 14421817430 801122 74.76 17450 18240 17400 22550 12150 17350 18003.34 4.93 0 36591 18176 17762 17466 17052 16756 17615 16905 163 5200 500 10750 10 1 32684188 5913 123.06 3.00 12 2.45 147.00 6020.00 27300 20240924 -33.74 10610 20240221 70.50 23250 -22.19 20250204 17170 5.36 20250220 27300 -33.74 20240924 10610 70.50 20240221 7.47 N 053030 500 163 억 1609942 N N 176 N 00 N
5 20250221 130541 55 60.00 KOSDAQ 제약 N N N Y 60 N 18130 780 2 4.50 13642968380 758143 70.75 17450 18240 17400 22550 12150 17350 17996.62 4.93 0 43385 18176 17762 17466 17052 16756 17615 16905 163 5200 500 10750 10 1 32684188 5926 123.33 3.01 12 2.32 147.00 6020.00 27300 20240924 -33.59 10610 20240221 70.88 23250 -22.02 20250204 17170 5.59 20250220 27300 -33.59 20240924 10610 70.88 20240221 7.47 N 053030 500 163 억 1609942 N N 176 N 00 N
6 20250221 120541 55 60.00 KOSDAQ 제약 N N N Y 60 N 18150 800 2 4.61 12750172180 708912 66.16 17450 18240 17400 22550 12150 17350 17987.00 4.93 0 56850 18176 17762 17466 17052 16756 17615 16905 163 5200 500 10750 10 1 32684188 5932 123.47 3.01 12 2.17 147.00 6020.00 27300 20240924 -33.52 10610 20240221 71.07 23250 -21.94 20250204 17170 5.71 20250220 27300 -33.52 20240924 10610 71.07 20240221 7.47 N 053030 500 163 억 1609942 N N 176 N 00 N
7 20250221 110539 55 60.00 KOSDAQ 제약 N N N Y 60 N 18150 800 2 4.61 10497107950 584985 54.59 17450 18220 17400 22550 12150 17350 17945.88 4.93 0 58928 18176 17762 17466 17052 16756 17615 16905 163 5200 500 10750 10 1 32684188 5932 123.47 3.01 12 1.79 147.00 6020.00 27300 20240924 -33.52 10610 20240221 71.07 23250 -21.94 20250204 17170 5.71 20250220 27300 -33.52 20240924 10610 71.07 20240221 7.47 N 053030 500 163 억 1609942 N N 176 N 00 N
8 20250221 100540 55 60.00 KOSDAQ 제약 N N N Y 60 N 17990 640 2 3.69 8561039920 477465 44.56 17450 18220 17400 22550 12150 17350 17932.16 4.93 0 41730 18176 17762 17466 17052 16756 17615 16905 163 5200 500 10750 10 1 32684188 5880 122.38 2.99 12 1.46 147.00 6020.00 27300 20240924 -34.10 10610 20240221 69.56 23250 -22.62 20250204 17170 4.78 20250220 27300 -34.10 20240924 10610 69.56 20240221 7.47 N 053030 500 163 억 1609942 N N 176 N 00 N
9 20250221 090541 55 60.00 KOSDAQ 제약 N N N Y 60 N 17460 110 2 0.63 753828870 43125 4.02 17450 17640 17400 22550 12150 17350 17485.14 4.93 0 -9568 18176 17762 17466 17052 16756 17615 16905 163 5200 500 10750 10 1 32684188 5707 118.78 2.90 12 0.13 147.00 6020.00 27300 20240924 -36.04 10610 20240221 64.56 23250 -24.90 20250204 17170 1.69 20250220 27300 -36.04 20240924 10610 64.56 20240221 7.47 N 053030 500 163 억 1609942 N N 176 N 00 N
10 20250220 160537 55 60.00 KOSDAQ 제약 N N N Y 60 N 17350 -460 5 -2.58 18394111740 1055062 50.64 17860 17880 17170 23150 12470 17810 17434.20 4.28 0 131852 20176 18992 18396 17212 16616 18695 16915 163 5340 500 11040 10 1 32684188 5671 118.03 2.88 12 3.23 147.00 6020.00 27300 20240924 -36.45 10610 20240221 63.52 23250 -25.38 20250204 17170 1.05 20250220 27300 -36.45 20240924 10610 63.52 20240221 7.49 N 053030 500 163 억 1399163 N N 174 N 00 N
11 20250220 150538 55 60.00 KOSDAQ 제약 N N N Y 60 N 17350 -460 5 -2.58 17593594170 1008906 48.43 17860 17880 17170 23150 12470 17810 17438.17 4.28 0 126727 20176 18992 18396 17212 16616 18695 16915 163 5340 500 11040 10 1 32684188 5671 118.03 2.88 12 3.09 147.00 6020.00 27300 20240924 -36.45 10610 20240221 63.52 23250 -25.38 20250204 17170 1.05 20250220 27300 -36.45 20240924 10610 63.52 20240221 7.49 N 053030 500 163 억 1399163 N N 41 N 00 N
12 20250220 140539 55 60.00 KOSDAQ 제약 N N N Y 60 N 17380 -430 5 -2.41 15976189380 915629 43.95 17860 17880 17170 23150 12470 17810 17448.20 4.28 0 109210 20176 18992 18396 17212 16616 18695 16915 163 5340 500 11040 10 1 32684188 5681 118.23 2.89 12 2.80 147.00 6020.00 27300 20240924 -36.34 10610 20240221 63.81 23250 -25.25 20250204 17170 1.22 20250220 27300 -36.34 20240924 10610 63.81 20240221 7.49 N 053030 500 163 억 1399163 N N 41 N 00 N