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
114450/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
20250221,160817,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1803,10,2,0.56,93899739,52168,261.28,1799,1839,1760,2330,1256,1793,1799.95,1.49,0,-2982,1824,1808,1786,1770,1748,1797,1759,100,537,500,1070,1,1,20000000,361,-2.20,0.99,12,0.26,-818.00,1816.00,4545,20240816,-60.33,1452,20241209,24.17,2075,-13.11,20250108,1587,13.61,20250102,4545,-60.33,20240816,1452,24.17,20241209,0.03,N,114450,500,100 억,,297592,N,N,0,N,00,N
20250221,150821,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1802,9,2,0.50,83931744,46621,233.50,1799,1839,1760,2330,1256,1793,1800.30,1.49,0,-1715,1824,1808,1786,1770,1748,1797,1759,100,537,500,1070,1,1,20000000,360,-2.20,0.99,12,0.23,-818.00,1816.00,4545,20240816,-60.35,1452,20241209,24.10,2075,-13.16,20250108,1587,13.55,20250102,4545,-60.35,20240816,1452,24.10,20241209,0.03,N,114450,500,100 억,,297592,N,N,0,N,00,N
20250221,140820,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1824,31,2,1.73,79107218,43953,220.14,1799,1839,1760,2330,1256,1793,1799.81,1.49,0,-1417,1824,1808,1786,1770,1748,1797,1759,100,537,500,1070,1,1,20000000,365,-2.23,1.00,12,0.22,-818.00,1816.00,4545,20240816,-59.87,1452,20241209,25.62,2075,-12.10,20250108,1587,14.93,20250102,4545,-59.87,20240816,1452,25.62,20241209,0.03,N,114450,500,100 억,,297592,N,N,0,N,00,N
20250221,130818,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1812,19,2,1.06,68355394,38062,190.63,1799,1839,1760,2330,1256,1793,1795.90,1.49,0,-1242,1824,1808,1786,1770,1748,1797,1759,100,537,500,1070,1,1,20000000,362,-2.22,1.00,12,0.19,-818.00,1816.00,4545,20240816,-60.13,1452,20241209,24.79,2075,-12.67,20250108,1587,14.18,20250102,4545,-60.13,20240816,1452,24.79,20241209,0.03,N,114450,500,100 억,,297592,N,N,0,N,00,N
20250221,120820,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1776,-17,5,-0.95,20243814,11421,57.20,1799,1799,1760,2330,1256,1793,1772.51,1.49,0,-336,1824,1808,1786,1770,1748,1797,1759,100,537,500,1070,1,1,20000000,355,-2.17,0.98,12,0.06,-818.00,1816.00,4545,20240816,-60.92,1452,20241209,22.31,2075,-14.41,20250108,1587,11.91,20250102,4545,-60.92,20240816,1452,22.31,20241209,0.03,N,114450,500,100 억,,297592,N,N,0,N,00,N
20250221,110816,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1776,-17,5,-0.95,11104148,6251,31.31,1799,1799,1768,2330,1256,1793,1776.38,1.49,0,-623,1824,1808,1786,1770,1748,1797,1759,100,537,500,1070,1,1,20000000,355,-2.17,0.98,12,0.03,-818.00,1816.00,4545,20240816,-60.92,1452,20241209,22.31,2075,-14.41,20250108,1587,11.91,20250102,4545,-60.92,20240816,1452,22.31,20241209,0.03,N,114450,500,100 억,,297592,N,N,0,N,00,N
20250221,100817,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1775,-18,5,-1.00,4061449,2283,11.43,1799,1799,1768,2330,1256,1793,1779.00,1.49,0,-346,1824,1808,1786,1770,1748,1797,1759,100,537,500,1070,1,1,20000000,355,-2.17,0.98,12,0.01,-818.00,1816.00,4545,20240816,-60.95,1452,20241209,22.25,2075,-14.46,20250108,1587,11.85,20250102,4545,-60.95,20240816,1452,22.25,20241209,0.03,N,114450,500,100 억,,297592,N,N,0,N,00,N
20250221,090820,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1793,0,3,0.00,165136,92,0.46,1799,1799,1793,2330,1256,1793,1794.96,1.49,0,-62,1824,1808,1786,1770,1748,1797,1759,100,537,500,1070,1,1,20000000,359,-2.19,0.99,12,0.00,-818.00,1816.00,4545,20240816,-60.55,1452,20241209,23.48,2075,-13.59,20250108,1587,12.98,20250102,4545,-60.55,20240816,1452,23.48,20241209,0.03,N,114450,500,100 억,,297592,N,N,0,N,00,N
20250220,160814,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1793,-4,5,-0.22,35689807,19965,38.66,1802,1802,1764,2335,1258,1797,1787.62,1.50,0,-2593,1860,1828,1795,1763,1730,1844,1779,100,538,500,1070,1,1,20000000,359,-2.19,0.99,12,0.10,-818.00,1816.00,4545,20240816,-60.55,1452,20241209,23.48,2075,-13.59,20250108,1587,12.98,20250102,4545,-60.55,20240816,1452,23.48,20241209,0.03,N,114450,500,100 억,,300185,N,N,0,N,00,N
20250220,150816,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1793,-4,5,-0.22,34406019,19249,37.27,1802,1802,1764,2335,1258,1797,1787.42,1.50,0,-2592,1860,1828,1795,1763,1730,1844,1779,100,538,500,1070,1,1,20000000,359,-2.19,0.99,12,0.10,-818.00,1816.00,4545,20240816,-60.55,1452,20241209,23.48,2075,-13.59,20250108,1587,12.98,20250102,4545,-60.55,20240816,1452,23.48,20241209,0.03,N,114450,500,100 억,,300185,N,N,0,N,00,N
20250220,140816,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1797,0,3,0.00,26434989,14809,28.67,1802,1802,1764,2335,1258,1797,1785.06,1.50,0,-2043,1860,1828,1795,1763,1730,1844,1779,100,538,500,1070,1,1,20000000,359,-2.20,0.99,12,0.07,-818.00,1816.00,4545,20240816,-60.46,1452,20241209,23.76,2075,-13.40,20250108,1587,13.23,20250102,4545,-60.46,20240816,1452,23.76,20241209,0.03,N,114450,500,100 억,,300185,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 160817 57 100.00 KOSDAQ 제약 N N N N N 1803 10 2 0.56 93899739 52168 261.28 1799 1839 1760 2330 1256 1793 1799.95 1.49 0 -2982 1824 1808 1786 1770 1748 1797 1759 100 537 500 1070 1 1 20000000 361 -2.20 0.99 12 0.26 -818.00 1816.00 4545 20240816 -60.33 1452 20241209 24.17 2075 -13.11 20250108 1587 13.61 20250102 4545 -60.33 20240816 1452 24.17 20241209 0.03 N 114450 500 100 억 297592 N N 0 N 00 N
3 20250221 150821 57 100.00 KOSDAQ 제약 N N N N N 1802 9 2 0.50 83931744 46621 233.50 1799 1839 1760 2330 1256 1793 1800.30 1.49 0 -1715 1824 1808 1786 1770 1748 1797 1759 100 537 500 1070 1 1 20000000 360 -2.20 0.99 12 0.23 -818.00 1816.00 4545 20240816 -60.35 1452 20241209 24.10 2075 -13.16 20250108 1587 13.55 20250102 4545 -60.35 20240816 1452 24.10 20241209 0.03 N 114450 500 100 억 297592 N N 0 N 00 N
4 20250221 140820 57 100.00 KOSDAQ 제약 N N N N N 1824 31 2 1.73 79107218 43953 220.14 1799 1839 1760 2330 1256 1793 1799.81 1.49 0 -1417 1824 1808 1786 1770 1748 1797 1759 100 537 500 1070 1 1 20000000 365 -2.23 1.00 12 0.22 -818.00 1816.00 4545 20240816 -59.87 1452 20241209 25.62 2075 -12.10 20250108 1587 14.93 20250102 4545 -59.87 20240816 1452 25.62 20241209 0.03 N 114450 500 100 억 297592 N N 0 N 00 N
5 20250221 130818 57 100.00 KOSDAQ 제약 N N N N N 1812 19 2 1.06 68355394 38062 190.63 1799 1839 1760 2330 1256 1793 1795.90 1.49 0 -1242 1824 1808 1786 1770 1748 1797 1759 100 537 500 1070 1 1 20000000 362 -2.22 1.00 12 0.19 -818.00 1816.00 4545 20240816 -60.13 1452 20241209 24.79 2075 -12.67 20250108 1587 14.18 20250102 4545 -60.13 20240816 1452 24.79 20241209 0.03 N 114450 500 100 억 297592 N N 0 N 00 N
6 20250221 120820 57 100.00 KOSDAQ 제약 N N N N N 1776 -17 5 -0.95 20243814 11421 57.20 1799 1799 1760 2330 1256 1793 1772.51 1.49 0 -336 1824 1808 1786 1770 1748 1797 1759 100 537 500 1070 1 1 20000000 355 -2.17 0.98 12 0.06 -818.00 1816.00 4545 20240816 -60.92 1452 20241209 22.31 2075 -14.41 20250108 1587 11.91 20250102 4545 -60.92 20240816 1452 22.31 20241209 0.03 N 114450 500 100 억 297592 N N 0 N 00 N
7 20250221 110816 57 100.00 KOSDAQ 제약 N N N N N 1776 -17 5 -0.95 11104148 6251 31.31 1799 1799 1768 2330 1256 1793 1776.38 1.49 0 -623 1824 1808 1786 1770 1748 1797 1759 100 537 500 1070 1 1 20000000 355 -2.17 0.98 12 0.03 -818.00 1816.00 4545 20240816 -60.92 1452 20241209 22.31 2075 -14.41 20250108 1587 11.91 20250102 4545 -60.92 20240816 1452 22.31 20241209 0.03 N 114450 500 100 억 297592 N N 0 N 00 N
8 20250221 100817 57 100.00 KOSDAQ 제약 N N N N N 1775 -18 5 -1.00 4061449 2283 11.43 1799 1799 1768 2330 1256 1793 1779.00 1.49 0 -346 1824 1808 1786 1770 1748 1797 1759 100 537 500 1070 1 1 20000000 355 -2.17 0.98 12 0.01 -818.00 1816.00 4545 20240816 -60.95 1452 20241209 22.25 2075 -14.46 20250108 1587 11.85 20250102 4545 -60.95 20240816 1452 22.25 20241209 0.03 N 114450 500 100 억 297592 N N 0 N 00 N
9 20250221 090820 57 100.00 KOSDAQ 제약 N N N N N 1793 0 3 0.00 165136 92 0.46 1799 1799 1793 2330 1256 1793 1794.96 1.49 0 -62 1824 1808 1786 1770 1748 1797 1759 100 537 500 1070 1 1 20000000 359 -2.19 0.99 12 0.00 -818.00 1816.00 4545 20240816 -60.55 1452 20241209 23.48 2075 -13.59 20250108 1587 12.98 20250102 4545 -60.55 20240816 1452 23.48 20241209 0.03 N 114450 500 100 억 297592 N N 0 N 00 N
10 20250220 160814 57 100.00 KOSDAQ 제약 N N N N N 1793 -4 5 -0.22 35689807 19965 38.66 1802 1802 1764 2335 1258 1797 1787.62 1.50 0 -2593 1860 1828 1795 1763 1730 1844 1779 100 538 500 1070 1 1 20000000 359 -2.19 0.99 12 0.10 -818.00 1816.00 4545 20240816 -60.55 1452 20241209 23.48 2075 -13.59 20250108 1587 12.98 20250102 4545 -60.55 20240816 1452 23.48 20241209 0.03 N 114450 500 100 억 300185 N N 0 N 00 N
11 20250220 150816 57 100.00 KOSDAQ 제약 N N N N N 1793 -4 5 -0.22 34406019 19249 37.27 1802 1802 1764 2335 1258 1797 1787.42 1.50 0 -2592 1860 1828 1795 1763 1730 1844 1779 100 538 500 1070 1 1 20000000 359 -2.19 0.99 12 0.10 -818.00 1816.00 4545 20240816 -60.55 1452 20241209 23.48 2075 -13.59 20250108 1587 12.98 20250102 4545 -60.55 20240816 1452 23.48 20241209 0.03 N 114450 500 100 억 300185 N N 0 N 00 N
12 20250220 140816 57 100.00 KOSDAQ 제약 N N N N N 1797 0 3 0.00 26434989 14809 28.67 1802 1802 1764 2335 1258 1797 1785.06 1.50 0 -2043 1860 1828 1795 1763 1730 1844 1779 100 538 500 1070 1 1 20000000 359 -2.20 0.99 12 0.07 -818.00 1816.00 4545 20240816 -60.46 1452 20241209 23.76 2075 -13.40 20250108 1587 13.23 20250102 4545 -60.46 20240816 1452 23.76 20241209 0.03 N 114450 500 100 억 300185 N N 0 N 00 N