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
058820/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
20250221,160557,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1950,34,2,1.77,1320232302,679312,222.56,1916,1965,1903,2490,1342,1916,1943.48,4.33,0,5225,1946,1931,1913,1898,1880,1922,1889,694,574,500,1410,1,1,138892244,2708,42.39,1.42,12,0.49,46.00,1370.00,2525,20241015,-22.77,1590,20241210,22.64,1978,-1.42,20250106,1732,12.59,20250203,2525,-22.77,20241015,1590,22.64,20241210,3.23,N,058820,500,694 억,,6007636,N,N,1,N,00,N
20250221,150600,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1944,28,2,1.46,1246937190,641633,210.22,1916,1965,1903,2490,1342,1916,1943.38,4.33,0,12881,1946,1931,1913,1898,1880,1922,1889,694,574,500,1410,1,1,138892244,2700,42.26,1.42,12,0.46,46.00,1370.00,2525,20241015,-23.01,1590,20241210,22.26,1978,-1.72,20250106,1732,12.24,20250203,2525,-23.01,20241015,1590,22.26,20241210,3.23,N,058820,500,694 억,,6007636,N,N,0,N,00,N
20250221,140559,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1938,22,2,1.15,1114241136,573117,187.77,1916,1965,1903,2490,1342,1916,1944.18,4.33,0,21492,1946,1931,1913,1898,1880,1922,1889,694,574,500,1410,1,1,138892244,2692,42.13,1.41,12,0.41,46.00,1370.00,2525,20241015,-23.25,1590,20241210,21.89,1978,-2.02,20250106,1732,11.89,20250203,2525,-23.25,20241015,1590,21.89,20241210,3.23,N,058820,500,694 억,,6007636,N,N,0,N,00,N
20250221,130558,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1946,30,2,1.57,995269216,511732,167.66,1916,1965,1903,2490,1342,1916,1944.90,4.33,0,41212,1946,1931,1913,1898,1880,1922,1889,694,574,500,1410,1,1,138892244,2703,42.30,1.42,12,0.37,46.00,1370.00,2525,20241015,-22.93,1590,20241210,22.39,1978,-1.62,20250106,1732,12.36,20250203,2525,-22.93,20241015,1590,22.39,20241210,3.23,N,058820,500,694 억,,6007636,N,N,0,N,00,N
20250221,120559,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1943,27,2,1.41,937720437,482116,157.96,1916,1965,1903,2490,1342,1916,1945.01,4.33,0,43893,1946,1931,1913,1898,1880,1922,1889,694,574,500,1410,1,1,138892244,2699,42.24,1.42,12,0.35,46.00,1370.00,2525,20241015,-23.05,1590,20241210,22.20,1978,-1.77,20250106,1732,12.18,20250203,2525,-23.05,20241015,1590,22.20,20241210,3.23,N,058820,500,694 억,,6007636,N,N,0,N,00,N
20250221,110556,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1949,33,2,1.72,797465922,409890,134.29,1916,1965,1903,2490,1342,1916,1945.56,4.33,0,53304,1946,1931,1913,1898,1880,1922,1889,694,574,500,1410,1,1,138892244,2707,42.37,1.42,12,0.30,46.00,1370.00,2525,20241015,-22.81,1590,20241210,22.58,1978,-1.47,20250106,1732,12.53,20250203,2525,-22.81,20241015,1590,22.58,20241210,3.23,N,058820,500,694 억,,6007636,N,N,0,N,00,N
20250221,100558,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1946,30,2,1.57,307840153,159477,52.25,1916,1955,1903,2490,1342,1916,1930.31,4.33,0,30845,1946,1931,1913,1898,1880,1922,1889,694,574,500,1410,1,1,138892244,2703,42.30,1.42,12,0.11,46.00,1370.00,2525,20241015,-22.93,1590,20241210,22.39,1978,-1.62,20250106,1732,12.36,20250203,2525,-22.93,20241015,1590,22.39,20241210,3.23,N,058820,500,694 억,,6007636,N,N,0,N,00,N
20250221,090559,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1920,4,2,0.21,16140875,8438,2.76,1916,1923,1906,2490,1342,1916,1912.88,4.33,0,-5048,1946,1931,1913,1898,1880,1922,1889,694,574,500,1410,1,1,138892244,2667,41.74,1.40,12,0.01,46.00,1370.00,2525,20241015,-23.96,1590,20241210,20.75,1978,-2.93,20250106,1732,10.85,20250203,2525,-23.96,20241015,1590,20.75,20241210,3.23,N,058820,500,694 억,,6007636,N,N,0,N,00,N
20250220,160555,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1916,-4,5,-0.21,581271797,304521,40.67,1920,1928,1895,2495,1344,1920,1908.81,4.33,0,-2599,1968,1943,1928,1903,1888,1936,1896,694,575,500,1420,1,1,138892244,2661,41.65,1.40,12,0.22,46.00,1370.00,2525,20241015,-24.12,1590,20241210,20.50,1978,-3.13,20250106,1732,10.62,20250203,2525,-24.12,20241015,1590,20.50,20241210,3.22,N,058820,500,694 억,,6010237,N,N,0,N,00,N
20250220,150556,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1910,-10,5,-0.52,574623088,301046,40.20,1920,1928,1895,2495,1344,1920,1908.76,4.33,0,-1819,1968,1943,1928,1903,1888,1936,1896,694,575,500,1420,1,1,138892244,2653,41.52,1.39,12,0.22,46.00,1370.00,2525,20241015,-24.36,1590,20241210,20.13,1978,-3.44,20250106,1732,10.28,20250203,2525,-24.36,20241015,1590,20.13,20241210,3.22,N,058820,500,694 억,,6010237,N,N,0,N,00,N
20250220,140557,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1910,-10,5,-0.52,461165891,241664,32.27,1920,1928,1895,2495,1344,1920,1908.29,4.33,0,1877,1968,1943,1928,1903,1888,1936,1896,694,575,500,1420,1,1,138892244,2653,41.52,1.39,12,0.17,46.00,1370.00,2525,20241015,-24.36,1590,20241210,20.13,1978,-3.44,20250106,1732,10.28,20250203,2525,-24.36,20241015,1590,20.13,20241210,3.22,N,058820,500,694 억,,6010237,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 160557 55 40.00 KOSDAQ 제약 N N N Y 40 N 1950 34 2 1.77 1320232302 679312 222.56 1916 1965 1903 2490 1342 1916 1943.48 4.33 0 5225 1946 1931 1913 1898 1880 1922 1889 694 574 500 1410 1 1 138892244 2708 42.39 1.42 12 0.49 46.00 1370.00 2525 20241015 -22.77 1590 20241210 22.64 1978 -1.42 20250106 1732 12.59 20250203 2525 -22.77 20241015 1590 22.64 20241210 3.23 N 058820 500 694 억 6007636 N N 1 N 00 N
3 20250221 150600 55 40.00 KOSDAQ 제약 N N N Y 40 N 1944 28 2 1.46 1246937190 641633 210.22 1916 1965 1903 2490 1342 1916 1943.38 4.33 0 12881 1946 1931 1913 1898 1880 1922 1889 694 574 500 1410 1 1 138892244 2700 42.26 1.42 12 0.46 46.00 1370.00 2525 20241015 -23.01 1590 20241210 22.26 1978 -1.72 20250106 1732 12.24 20250203 2525 -23.01 20241015 1590 22.26 20241210 3.23 N 058820 500 694 억 6007636 N N 0 N 00 N
4 20250221 140559 55 40.00 KOSDAQ 제약 N N N Y 40 N 1938 22 2 1.15 1114241136 573117 187.77 1916 1965 1903 2490 1342 1916 1944.18 4.33 0 21492 1946 1931 1913 1898 1880 1922 1889 694 574 500 1410 1 1 138892244 2692 42.13 1.41 12 0.41 46.00 1370.00 2525 20241015 -23.25 1590 20241210 21.89 1978 -2.02 20250106 1732 11.89 20250203 2525 -23.25 20241015 1590 21.89 20241210 3.23 N 058820 500 694 억 6007636 N N 0 N 00 N
5 20250221 130558 55 40.00 KOSDAQ 제약 N N N Y 40 N 1946 30 2 1.57 995269216 511732 167.66 1916 1965 1903 2490 1342 1916 1944.90 4.33 0 41212 1946 1931 1913 1898 1880 1922 1889 694 574 500 1410 1 1 138892244 2703 42.30 1.42 12 0.37 46.00 1370.00 2525 20241015 -22.93 1590 20241210 22.39 1978 -1.62 20250106 1732 12.36 20250203 2525 -22.93 20241015 1590 22.39 20241210 3.23 N 058820 500 694 억 6007636 N N 0 N 00 N
6 20250221 120559 55 40.00 KOSDAQ 제약 N N N Y 40 N 1943 27 2 1.41 937720437 482116 157.96 1916 1965 1903 2490 1342 1916 1945.01 4.33 0 43893 1946 1931 1913 1898 1880 1922 1889 694 574 500 1410 1 1 138892244 2699 42.24 1.42 12 0.35 46.00 1370.00 2525 20241015 -23.05 1590 20241210 22.20 1978 -1.77 20250106 1732 12.18 20250203 2525 -23.05 20241015 1590 22.20 20241210 3.23 N 058820 500 694 억 6007636 N N 0 N 00 N
7 20250221 110556 55 40.00 KOSDAQ 제약 N N N Y 40 N 1949 33 2 1.72 797465922 409890 134.29 1916 1965 1903 2490 1342 1916 1945.56 4.33 0 53304 1946 1931 1913 1898 1880 1922 1889 694 574 500 1410 1 1 138892244 2707 42.37 1.42 12 0.30 46.00 1370.00 2525 20241015 -22.81 1590 20241210 22.58 1978 -1.47 20250106 1732 12.53 20250203 2525 -22.81 20241015 1590 22.58 20241210 3.23 N 058820 500 694 억 6007636 N N 0 N 00 N
8 20250221 100558 55 40.00 KOSDAQ 제약 N N N Y 40 N 1946 30 2 1.57 307840153 159477 52.25 1916 1955 1903 2490 1342 1916 1930.31 4.33 0 30845 1946 1931 1913 1898 1880 1922 1889 694 574 500 1410 1 1 138892244 2703 42.30 1.42 12 0.11 46.00 1370.00 2525 20241015 -22.93 1590 20241210 22.39 1978 -1.62 20250106 1732 12.36 20250203 2525 -22.93 20241015 1590 22.39 20241210 3.23 N 058820 500 694 억 6007636 N N 0 N 00 N
9 20250221 090559 55 40.00 KOSDAQ 제약 N N N Y 40 N 1920 4 2 0.21 16140875 8438 2.76 1916 1923 1906 2490 1342 1916 1912.88 4.33 0 -5048 1946 1931 1913 1898 1880 1922 1889 694 574 500 1410 1 1 138892244 2667 41.74 1.40 12 0.01 46.00 1370.00 2525 20241015 -23.96 1590 20241210 20.75 1978 -2.93 20250106 1732 10.85 20250203 2525 -23.96 20241015 1590 20.75 20241210 3.23 N 058820 500 694 억 6007636 N N 0 N 00 N
10 20250220 160555 55 40.00 KOSDAQ 제약 N N N Y 40 N 1916 -4 5 -0.21 581271797 304521 40.67 1920 1928 1895 2495 1344 1920 1908.81 4.33 0 -2599 1968 1943 1928 1903 1888 1936 1896 694 575 500 1420 1 1 138892244 2661 41.65 1.40 12 0.22 46.00 1370.00 2525 20241015 -24.12 1590 20241210 20.50 1978 -3.13 20250106 1732 10.62 20250203 2525 -24.12 20241015 1590 20.50 20241210 3.22 N 058820 500 694 억 6010237 N N 0 N 00 N
11 20250220 150556 55 40.00 KOSDAQ 제약 N N N Y 40 N 1910 -10 5 -0.52 574623088 301046 40.20 1920 1928 1895 2495 1344 1920 1908.76 4.33 0 -1819 1968 1943 1928 1903 1888 1936 1896 694 575 500 1420 1 1 138892244 2653 41.52 1.39 12 0.22 46.00 1370.00 2525 20241015 -24.36 1590 20241210 20.13 1978 -3.44 20250106 1732 10.28 20250203 2525 -24.36 20241015 1590 20.13 20241210 3.22 N 058820 500 694 억 6010237 N N 0 N 00 N
12 20250220 140557 55 40.00 KOSDAQ 제약 N N N Y 40 N 1910 -10 5 -0.52 461165891 241664 32.27 1920 1928 1895 2495 1344 1920 1908.29 4.33 0 1877 1968 1943 1928 1903 1888 1936 1896 694 575 500 1420 1 1 138892244 2653 41.52 1.39 12 0.17 46.00 1370.00 2525 20241015 -24.36 1590 20241210 20.13 1978 -3.44 20250106 1732 10.28 20250203 2525 -24.36 20241015 1590 20.13 20241210 3.22 N 058820 500 694 억 6010237 N N 0 N 00 N