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
059210/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
20250221,160559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4310,75,2,1.77,326643080,76244,57.80,4220,4320,4220,5500,2965,4235,4284.00,6.47,0,-22668,4391,4312,4271,4192,4151,4292,4172,119,1265,500,3040,5,1,23862351,1028,10.21,1.41,12,0.32,422.00,3055.00,5570,20240226,-22.62,3210,20241209,34.27,4430,-2.71,20250218,3675,17.28,20250102,5570,-22.62,20240226,3210,34.27,20241209,3.38,N,059210,500,119 억,,1544142,N,N,0,N,00,N
20250221,150602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4315,80,2,1.89,308106120,71944,54.54,4220,4320,4220,5500,2965,4235,4282.58,6.47,0,-22568,4391,4312,4271,4192,4151,4292,4172,119,1265,500,3040,5,1,23862351,1030,10.23,1.41,12,0.30,422.00,3055.00,5570,20240226,-22.53,3210,20241209,34.42,4430,-2.60,20250218,3675,17.41,20250102,5570,-22.53,20240226,3210,34.42,20241209,3.38,N,059210,500,119 억,,1544142,N,N,0,N,00,N
20250221,140601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4305,70,2,1.65,262198910,61275,46.45,4220,4320,4220,5500,2965,4235,4279.05,6.47,0,-18016,4391,4312,4271,4192,4151,4292,4172,119,1265,500,3040,5,1,23862351,1027,10.20,1.41,12,0.26,422.00,3055.00,5570,20240226,-22.71,3210,20241209,34.11,4430,-2.82,20250218,3675,17.14,20250102,5570,-22.71,20240226,3210,34.11,20241209,3.38,N,059210,500,119 억,,1544142,N,N,0,N,00,N
20250221,130600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4285,50,2,1.18,172851205,40495,30.70,4220,4305,4220,5500,2965,4235,4268.46,6.47,0,-9255,4391,4312,4271,4192,4151,4292,4172,119,1265,500,3040,5,1,23862351,1023,10.15,1.40,12,0.17,422.00,3055.00,5570,20240226,-23.07,3210,20241209,33.49,4430,-3.27,20250218,3675,16.60,20250102,5570,-23.07,20240226,3210,33.49,20241209,3.38,N,059210,500,119 억,,1544142,N,N,0,N,00,N
20250221,120601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4285,50,2,1.18,119006085,27962,21.20,4220,4300,4220,5500,2965,4235,4255.99,6.47,0,-8807,4391,4312,4271,4192,4151,4292,4172,119,1265,500,3040,5,1,23862351,1023,10.15,1.40,12,0.12,422.00,3055.00,5570,20240226,-23.07,3210,20241209,33.49,4430,-3.27,20250218,3675,16.60,20250102,5570,-23.07,20240226,3210,33.49,20241209,3.38,N,059210,500,119 억,,1544142,N,N,0,N,00,N
20250221,110558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4290,55,2,1.30,80099940,18855,14.29,4220,4300,4220,5500,2965,4235,4248.21,6.47,0,-1847,4391,4312,4271,4192,4151,4292,4172,119,1265,500,3040,5,1,23862351,1024,10.17,1.40,12,0.08,422.00,3055.00,5570,20240226,-22.98,3210,20241209,33.64,4430,-3.16,20250218,3675,16.73,20250102,5570,-22.98,20240226,3210,33.64,20241209,3.38,N,059210,500,119 억,,1544142,N,N,0,N,00,N
20250221,100600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4300,65,2,1.53,68869575,16235,12.31,4220,4300,4220,5500,2965,4235,4242.04,6.47,0,-1339,4391,4312,4271,4192,4151,4292,4172,119,1265,500,3040,5,1,23862351,1026,10.19,1.41,12,0.07,422.00,3055.00,5570,20240226,-22.80,3210,20241209,33.96,4430,-2.93,20250218,3675,17.01,20250102,5570,-22.80,20240226,3210,33.96,20241209,3.38,N,059210,500,119 억,,1544142,N,N,0,N,00,N
20250221,090601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4255,20,2,0.47,6846075,1620,1.23,4220,4255,4220,5500,2965,4235,4225.97,6.47,0,217,4391,4312,4271,4192,4151,4292,4172,119,1265,500,3040,5,1,23862351,1015,10.08,1.39,12,0.01,422.00,3055.00,5570,20240226,-23.61,3210,20241209,32.55,4430,-3.95,20250218,3675,15.78,20250102,5570,-23.61,20240226,3210,32.55,20241209,3.38,N,059210,500,119 억,,1544142,N,N,0,N,00,N
20250220,160557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4235,-125,5,-2.87,562045695,131876,131.32,4345,4350,4230,5660,3055,4360,4261.99,6.42,0,11572,4473,4416,4353,4296,4233,4385,4265,119,1300,500,3130,5,1,23862351,1011,10.04,1.39,12,0.55,422.00,3055.00,5570,20240226,-23.97,3210,20241209,31.93,4430,-4.40,20250218,3675,15.24,20250102,5570,-23.97,20240226,3210,31.93,20241209,3.38,N,059210,500,119 억,,1532562,N,N,0,N,00,N
20250220,150558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4255,-105,5,-2.41,501666415,117635,117.14,4345,4350,4230,5660,3055,4360,4264.60,6.42,0,18024,4473,4416,4353,4296,4233,4385,4265,119,1300,500,3130,5,1,23862351,1015,10.08,1.39,12,0.49,422.00,3055.00,5570,20240226,-23.61,3210,20241209,32.55,4430,-3.95,20250218,3675,15.78,20250102,5570,-23.61,20240226,3210,32.55,20241209,3.38,N,059210,500,119 억,,1532562,N,N,0,N,00,N
20250220,140559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4255,-105,5,-2.41,444184455,104072,103.63,4345,4350,4230,5660,3055,4360,4268.05,6.42,0,19155,4473,4416,4353,4296,4233,4385,4265,119,1300,500,3130,5,1,23862351,1015,10.08,1.39,12,0.44,422.00,3055.00,5570,20240226,-23.61,3210,20241209,32.55,4430,-3.95,20250218,3675,15.78,20250102,5570,-23.61,20240226,3210,32.55,20241209,3.38,N,059210,500,119 억,,1532562,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 160559 57 100.00 KOSDAQ 제약 N N N N N 4310 75 2 1.77 326643080 76244 57.80 4220 4320 4220 5500 2965 4235 4284.00 6.47 0 -22668 4391 4312 4271 4192 4151 4292 4172 119 1265 500 3040 5 1 23862351 1028 10.21 1.41 12 0.32 422.00 3055.00 5570 20240226 -22.62 3210 20241209 34.27 4430 -2.71 20250218 3675 17.28 20250102 5570 -22.62 20240226 3210 34.27 20241209 3.38 N 059210 500 119 억 1544142 N N 0 N 00 N
3 20250221 150602 57 100.00 KOSDAQ 제약 N N N N N 4315 80 2 1.89 308106120 71944 54.54 4220 4320 4220 5500 2965 4235 4282.58 6.47 0 -22568 4391 4312 4271 4192 4151 4292 4172 119 1265 500 3040 5 1 23862351 1030 10.23 1.41 12 0.30 422.00 3055.00 5570 20240226 -22.53 3210 20241209 34.42 4430 -2.60 20250218 3675 17.41 20250102 5570 -22.53 20240226 3210 34.42 20241209 3.38 N 059210 500 119 억 1544142 N N 0 N 00 N
4 20250221 140601 57 100.00 KOSDAQ 제약 N N N N N 4305 70 2 1.65 262198910 61275 46.45 4220 4320 4220 5500 2965 4235 4279.05 6.47 0 -18016 4391 4312 4271 4192 4151 4292 4172 119 1265 500 3040 5 1 23862351 1027 10.20 1.41 12 0.26 422.00 3055.00 5570 20240226 -22.71 3210 20241209 34.11 4430 -2.82 20250218 3675 17.14 20250102 5570 -22.71 20240226 3210 34.11 20241209 3.38 N 059210 500 119 억 1544142 N N 0 N 00 N
5 20250221 130600 57 100.00 KOSDAQ 제약 N N N N N 4285 50 2 1.18 172851205 40495 30.70 4220 4305 4220 5500 2965 4235 4268.46 6.47 0 -9255 4391 4312 4271 4192 4151 4292 4172 119 1265 500 3040 5 1 23862351 1023 10.15 1.40 12 0.17 422.00 3055.00 5570 20240226 -23.07 3210 20241209 33.49 4430 -3.27 20250218 3675 16.60 20250102 5570 -23.07 20240226 3210 33.49 20241209 3.38 N 059210 500 119 억 1544142 N N 0 N 00 N
6 20250221 120601 57 100.00 KOSDAQ 제약 N N N N N 4285 50 2 1.18 119006085 27962 21.20 4220 4300 4220 5500 2965 4235 4255.99 6.47 0 -8807 4391 4312 4271 4192 4151 4292 4172 119 1265 500 3040 5 1 23862351 1023 10.15 1.40 12 0.12 422.00 3055.00 5570 20240226 -23.07 3210 20241209 33.49 4430 -3.27 20250218 3675 16.60 20250102 5570 -23.07 20240226 3210 33.49 20241209 3.38 N 059210 500 119 억 1544142 N N 0 N 00 N
7 20250221 110558 57 100.00 KOSDAQ 제약 N N N N N 4290 55 2 1.30 80099940 18855 14.29 4220 4300 4220 5500 2965 4235 4248.21 6.47 0 -1847 4391 4312 4271 4192 4151 4292 4172 119 1265 500 3040 5 1 23862351 1024 10.17 1.40 12 0.08 422.00 3055.00 5570 20240226 -22.98 3210 20241209 33.64 4430 -3.16 20250218 3675 16.73 20250102 5570 -22.98 20240226 3210 33.64 20241209 3.38 N 059210 500 119 억 1544142 N N 0 N 00 N
8 20250221 100600 57 100.00 KOSDAQ 제약 N N N N N 4300 65 2 1.53 68869575 16235 12.31 4220 4300 4220 5500 2965 4235 4242.04 6.47 0 -1339 4391 4312 4271 4192 4151 4292 4172 119 1265 500 3040 5 1 23862351 1026 10.19 1.41 12 0.07 422.00 3055.00 5570 20240226 -22.80 3210 20241209 33.96 4430 -2.93 20250218 3675 17.01 20250102 5570 -22.80 20240226 3210 33.96 20241209 3.38 N 059210 500 119 억 1544142 N N 0 N 00 N
9 20250221 090601 57 100.00 KOSDAQ 제약 N N N N N 4255 20 2 0.47 6846075 1620 1.23 4220 4255 4220 5500 2965 4235 4225.97 6.47 0 217 4391 4312 4271 4192 4151 4292 4172 119 1265 500 3040 5 1 23862351 1015 10.08 1.39 12 0.01 422.00 3055.00 5570 20240226 -23.61 3210 20241209 32.55 4430 -3.95 20250218 3675 15.78 20250102 5570 -23.61 20240226 3210 32.55 20241209 3.38 N 059210 500 119 억 1544142 N N 0 N 00 N
10 20250220 160557 57 100.00 KOSDAQ 제약 N N N N N 4235 -125 5 -2.87 562045695 131876 131.32 4345 4350 4230 5660 3055 4360 4261.99 6.42 0 11572 4473 4416 4353 4296 4233 4385 4265 119 1300 500 3130 5 1 23862351 1011 10.04 1.39 12 0.55 422.00 3055.00 5570 20240226 -23.97 3210 20241209 31.93 4430 -4.40 20250218 3675 15.24 20250102 5570 -23.97 20240226 3210 31.93 20241209 3.38 N 059210 500 119 억 1532562 N N 0 N 00 N
11 20250220 150558 57 100.00 KOSDAQ 제약 N N N N N 4255 -105 5 -2.41 501666415 117635 117.14 4345 4350 4230 5660 3055 4360 4264.60 6.42 0 18024 4473 4416 4353 4296 4233 4385 4265 119 1300 500 3130 5 1 23862351 1015 10.08 1.39 12 0.49 422.00 3055.00 5570 20240226 -23.61 3210 20241209 32.55 4430 -3.95 20250218 3675 15.78 20250102 5570 -23.61 20240226 3210 32.55 20241209 3.38 N 059210 500 119 억 1532562 N N 0 N 00 N
12 20250220 140559 57 100.00 KOSDAQ 제약 N N N N N 4255 -105 5 -2.41 444184455 104072 103.63 4345 4350 4230 5660 3055 4360 4268.05 6.42 0 19155 4473 4416 4353 4296 4233 4385 4265 119 1300 500 3130 5 1 23862351 1015 10.08 1.39 12 0.44 422.00 3055.00 5570 20240226 -23.61 3210 20241209 32.55 4430 -3.95 20250218 3675 15.78 20250102 5570 -23.61 20240226 3210 32.55 20241209 3.38 N 059210 500 119 억 1532562 N N 0 N 00 N