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
053950/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
20250221,160545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,674,-1,5,-0.15,67268934,99853,44.93,674,677,669,877,473,675,673.68,0.64,0,-1292,687,680,673,666,659,677,663,78,202,100,400,1,1,78147358,527,-1.24,0.33,12,0.13,-543.00,2051.00,1216,20240520,-44.57,540,20241030,24.81,909,-25.85,20250106,646,4.33,20250203,1790,-62.35,20240520,540,24.81,20241030,0.47,N,053950,100,78 억,,500859,N,N,0,N,00,N
20250221,150548,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,675,0,3,0.00,66262315,98360,44.26,674,677,669,877,473,675,673.67,0.64,0,-477,687,680,673,666,659,677,663,78,202,100,400,1,1,78147358,527,-1.24,0.33,12,0.13,-543.00,2051.00,1216,20240520,-44.49,540,20241030,25.00,909,-25.74,20250106,646,4.49,20250203,1790,-62.29,20240520,540,25.00,20241030,0.47,N,053950,100,78 억,,500859,N,N,0,N,00,N
20250221,140546,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,672,-3,5,-0.44,64870572,96292,43.33,674,677,669,877,473,675,673.69,0.64,0,695,687,680,673,666,659,677,663,78,202,100,400,1,1,78147358,525,-1.24,0.33,12,0.12,-543.00,2051.00,1216,20240520,-44.74,540,20241030,24.44,909,-26.07,20250106,646,4.02,20250203,1790,-62.46,20240520,540,24.44,20241030,0.47,N,053950,100,78 억,,500859,N,N,0,N,00,N
20250221,130546,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,675,0,3,0.00,53073165,78760,35.44,674,677,669,877,473,675,673.86,0.64,0,5635,687,680,673,666,659,677,663,78,202,100,400,1,1,78147358,527,-1.24,0.33,12,0.10,-543.00,2051.00,1216,20240520,-44.49,540,20241030,25.00,909,-25.74,20250106,646,4.49,20250203,1790,-62.29,20240520,540,25.00,20241030,0.47,N,053950,100,78 억,,500859,N,N,0,N,00,N
20250221,120546,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,675,0,3,0.00,48172506,71491,32.17,674,677,669,877,473,675,673.83,0.64,0,5635,687,680,673,666,659,677,663,78,202,100,400,1,1,78147358,527,-1.24,0.33,12,0.09,-543.00,2051.00,1216,20240520,-44.49,540,20241030,25.00,909,-25.74,20250106,646,4.49,20250203,1790,-62.29,20240520,540,25.00,20241030,0.47,N,053950,100,78 억,,500859,N,N,0,N,00,N
20250221,110544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,675,0,3,0.00,33515769,49782,22.40,674,677,669,877,473,675,673.25,0.64,0,7369,687,680,673,666,659,677,663,78,202,100,400,1,1,78147358,527,-1.24,0.33,12,0.06,-543.00,2051.00,1216,20240520,-44.49,540,20241030,25.00,909,-25.74,20250106,646,4.49,20250203,1790,-62.29,20240520,540,25.00,20241030,0.47,N,053950,100,78 억,,500859,N,N,0,N,00,N
20250221,100545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,673,-2,5,-0.30,19658233,29223,13.15,674,677,669,877,473,675,672.70,0.64,0,2044,687,680,673,666,659,677,663,78,202,100,400,1,1,78147358,526,-1.24,0.33,12,0.04,-543.00,2051.00,1216,20240520,-44.65,540,20241030,24.63,909,-25.96,20250106,646,4.18,20250203,1790,-62.40,20240520,540,24.63,20241030,0.47,N,053950,100,78 억,,500859,N,N,0,N,00,N
20250221,090546,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,670,-5,5,-0.74,4056169,6036,2.72,674,675,669,877,473,675,672.00,0.64,0,1184,687,680,673,666,659,677,663,78,202,100,400,1,1,78147358,524,-1.23,0.33,12,0.01,-543.00,2051.00,1216,20240520,-44.90,540,20241030,24.07,909,-26.29,20250106,646,3.72,20250203,1790,-62.57,20240520,540,24.07,20241030,0.47,N,053950,100,78 억,,500859,N,N,0,N,00,N
20250220,160543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,675,0,3,0.00,148308653,220411,63.95,680,680,666,877,473,675,672.87,0.63,0,12258,682,678,672,668,662,680,670,78,202,100,400,1,1,78147358,527,-1.24,0.33,12,0.28,-543.00,2051.00,1216,20240520,-44.49,540,20241030,25.00,909,-25.74,20250106,646,4.49,20250203,1790,-62.29,20240520,540,25.00,20241030,0.42,N,053950,100,78 억,,488600,N,N,0,N,00,N
20250220,150544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,674,-1,5,-0.15,142446018,211722,61.43,680,680,666,877,473,675,672.80,0.63,0,11758,682,678,672,668,662,680,670,78,202,100,400,1,1,78147358,527,-1.24,0.33,12,0.27,-543.00,2051.00,1216,20240520,-44.57,540,20241030,24.81,909,-25.85,20250106,646,4.33,20250203,1790,-62.35,20240520,540,24.81,20241030,0.42,N,053950,100,78 억,,488600,N,N,0,N,00,N
20250220,140545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,673,-2,5,-0.30,126026364,187350,54.36,680,680,666,877,473,675,672.68,0.63,0,13351,682,678,672,668,662,680,670,78,202,100,400,1,1,78147358,526,-1.24,0.33,12,0.24,-543.00,2051.00,1216,20240520,-44.65,540,20241030,24.63,909,-25.96,20250106,646,4.18,20250203,1790,-62.40,20240520,540,24.63,20241030,0.42,N,053950,100,78 억,,488600,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 160545 57 100.00 KOSDAQ 제약 N N N N N 674 -1 5 -0.15 67268934 99853 44.93 674 677 669 877 473 675 673.68 0.64 0 -1292 687 680 673 666 659 677 663 78 202 100 400 1 1 78147358 527 -1.24 0.33 12 0.13 -543.00 2051.00 1216 20240520 -44.57 540 20241030 24.81 909 -25.85 20250106 646 4.33 20250203 1790 -62.35 20240520 540 24.81 20241030 0.47 N 053950 100 78 억 500859 N N 0 N 00 N
3 20250221 150548 57 100.00 KOSDAQ 제약 N N N N N 675 0 3 0.00 66262315 98360 44.26 674 677 669 877 473 675 673.67 0.64 0 -477 687 680 673 666 659 677 663 78 202 100 400 1 1 78147358 527 -1.24 0.33 12 0.13 -543.00 2051.00 1216 20240520 -44.49 540 20241030 25.00 909 -25.74 20250106 646 4.49 20250203 1790 -62.29 20240520 540 25.00 20241030 0.47 N 053950 100 78 억 500859 N N 0 N 00 N
4 20250221 140546 57 100.00 KOSDAQ 제약 N N N N N 672 -3 5 -0.44 64870572 96292 43.33 674 677 669 877 473 675 673.69 0.64 0 695 687 680 673 666 659 677 663 78 202 100 400 1 1 78147358 525 -1.24 0.33 12 0.12 -543.00 2051.00 1216 20240520 -44.74 540 20241030 24.44 909 -26.07 20250106 646 4.02 20250203 1790 -62.46 20240520 540 24.44 20241030 0.47 N 053950 100 78 억 500859 N N 0 N 00 N
5 20250221 130546 57 100.00 KOSDAQ 제약 N N N N N 675 0 3 0.00 53073165 78760 35.44 674 677 669 877 473 675 673.86 0.64 0 5635 687 680 673 666 659 677 663 78 202 100 400 1 1 78147358 527 -1.24 0.33 12 0.10 -543.00 2051.00 1216 20240520 -44.49 540 20241030 25.00 909 -25.74 20250106 646 4.49 20250203 1790 -62.29 20240520 540 25.00 20241030 0.47 N 053950 100 78 억 500859 N N 0 N 00 N
6 20250221 120546 57 100.00 KOSDAQ 제약 N N N N N 675 0 3 0.00 48172506 71491 32.17 674 677 669 877 473 675 673.83 0.64 0 5635 687 680 673 666 659 677 663 78 202 100 400 1 1 78147358 527 -1.24 0.33 12 0.09 -543.00 2051.00 1216 20240520 -44.49 540 20241030 25.00 909 -25.74 20250106 646 4.49 20250203 1790 -62.29 20240520 540 25.00 20241030 0.47 N 053950 100 78 억 500859 N N 0 N 00 N
7 20250221 110544 57 100.00 KOSDAQ 제약 N N N N N 675 0 3 0.00 33515769 49782 22.40 674 677 669 877 473 675 673.25 0.64 0 7369 687 680 673 666 659 677 663 78 202 100 400 1 1 78147358 527 -1.24 0.33 12 0.06 -543.00 2051.00 1216 20240520 -44.49 540 20241030 25.00 909 -25.74 20250106 646 4.49 20250203 1790 -62.29 20240520 540 25.00 20241030 0.47 N 053950 100 78 억 500859 N N 0 N 00 N
8 20250221 100545 57 100.00 KOSDAQ 제약 N N N N N 673 -2 5 -0.30 19658233 29223 13.15 674 677 669 877 473 675 672.70 0.64 0 2044 687 680 673 666 659 677 663 78 202 100 400 1 1 78147358 526 -1.24 0.33 12 0.04 -543.00 2051.00 1216 20240520 -44.65 540 20241030 24.63 909 -25.96 20250106 646 4.18 20250203 1790 -62.40 20240520 540 24.63 20241030 0.47 N 053950 100 78 억 500859 N N 0 N 00 N
9 20250221 090546 57 100.00 KOSDAQ 제약 N N N N N 670 -5 5 -0.74 4056169 6036 2.72 674 675 669 877 473 675 672.00 0.64 0 1184 687 680 673 666 659 677 663 78 202 100 400 1 1 78147358 524 -1.23 0.33 12 0.01 -543.00 2051.00 1216 20240520 -44.90 540 20241030 24.07 909 -26.29 20250106 646 3.72 20250203 1790 -62.57 20240520 540 24.07 20241030 0.47 N 053950 100 78 억 500859 N N 0 N 00 N
10 20250220 160543 57 100.00 KOSDAQ 제약 N N N N N 675 0 3 0.00 148308653 220411 63.95 680 680 666 877 473 675 672.87 0.63 0 12258 682 678 672 668 662 680 670 78 202 100 400 1 1 78147358 527 -1.24 0.33 12 0.28 -543.00 2051.00 1216 20240520 -44.49 540 20241030 25.00 909 -25.74 20250106 646 4.49 20250203 1790 -62.29 20240520 540 25.00 20241030 0.42 N 053950 100 78 억 488600 N N 0 N 00 N
11 20250220 150544 57 100.00 KOSDAQ 제약 N N N N N 674 -1 5 -0.15 142446018 211722 61.43 680 680 666 877 473 675 672.80 0.63 0 11758 682 678 672 668 662 680 670 78 202 100 400 1 1 78147358 527 -1.24 0.33 12 0.27 -543.00 2051.00 1216 20240520 -44.57 540 20241030 24.81 909 -25.85 20250106 646 4.33 20250203 1790 -62.35 20240520 540 24.81 20241030 0.42 N 053950 100 78 억 488600 N N 0 N 00 N
12 20250220 140545 57 100.00 KOSDAQ 제약 N N N N N 673 -2 5 -0.30 126026364 187350 54.36 680 680 666 877 473 675 672.68 0.63 0 13351 682 678 672 668 662 680 670 78 202 100 400 1 1 78147358 526 -1.24 0.33 12 0.24 -543.00 2051.00 1216 20240520 -44.65 540 20241030 24.63 909 -25.96 20250106 646 4.18 20250203 1790 -62.40 20240520 540 24.63 20241030 0.42 N 053950 100 78 억 488600 N N 0 N 00 N