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
138610/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
20250221,160849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15870,0,3,0.00,423092440,26710,43.99,15880,15960,15760,20600,11110,15870,15840.22,0.82,0,-4927,16330,16100,15980,15750,15630,16040,15690,54,4730,500,11420,10,1,10893117,1729,-25.60,5.58,12,0.25,-620.00,2846.00,25850,20241016,-38.61,13740,20241122,15.50,17500,-9.31,20250116,14870,6.72,20250204,25850,-38.61,20241016,13740,15.50,20241122,2.87,N,138610,500,54 억,,89597,N,N,0,N,00,N
20250221,150853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15800,-70,5,-0.44,344498620,21738,35.80,15880,15960,15770,20600,11110,15870,15847.76,0.82,0,-3189,16330,16100,15980,15750,15630,16040,15690,54,4730,500,11420,10,1,10893117,1721,-25.48,5.55,12,0.20,-620.00,2846.00,25850,20241016,-38.88,13740,20241122,14.99,17500,-9.71,20250116,14870,6.25,20250204,25850,-38.88,20241016,13740,14.99,20241122,2.87,N,138610,500,54 억,,89597,N,N,0,N,00,N
20250221,140852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15880,10,2,0.06,273280060,17233,28.38,15880,15960,15770,20600,11110,15870,15857.95,0.82,0,-1478,16330,16100,15980,15750,15630,16040,15690,54,4730,500,11420,10,1,10893117,1730,-25.61,5.58,12,0.16,-620.00,2846.00,25850,20241016,-38.57,13740,20241122,15.57,17500,-9.26,20250116,14870,6.79,20250204,25850,-38.57,20241016,13740,15.57,20241122,2.87,N,138610,500,54 억,,89597,N,N,0,N,00,N
20250221,130851,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15850,-20,5,-0.13,202579000,12763,21.02,15880,15960,15820,20600,11110,15870,15872.37,0.82,0,260,16330,16100,15980,15750,15630,16040,15690,54,4730,500,11420,10,1,10893117,1727,-25.56,5.57,12,0.12,-620.00,2846.00,25850,20241016,-38.68,13740,20241122,15.36,17500,-9.43,20250116,14870,6.59,20250204,25850,-38.68,20241016,13740,15.36,20241122,2.87,N,138610,500,54 억,,89597,N,N,0,N,00,N
20250221,120852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15920,50,2,0.32,180154880,11348,18.69,15880,15960,15820,20600,11110,15870,15875.47,0.82,0,-127,16330,16100,15980,15750,15630,16040,15690,54,4730,500,11420,10,1,10893117,1734,-25.68,5.59,12,0.10,-620.00,2846.00,25850,20241016,-38.41,13740,20241122,15.87,17500,-9.03,20250116,14870,7.06,20250204,25850,-38.41,20241016,13740,15.87,20241122,2.87,N,138610,500,54 억,,89597,N,N,0,N,00,N
20250221,110848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15900,30,2,0.19,140296850,8835,14.55,15880,15960,15820,20600,11110,15870,15879.67,0.82,0,255,16330,16100,15980,15750,15630,16040,15690,54,4730,500,11420,10,1,10893117,1732,-25.65,5.59,12,0.08,-620.00,2846.00,25850,20241016,-38.49,13740,20241122,15.72,17500,-9.14,20250116,14870,6.93,20250204,25850,-38.49,20241016,13740,15.72,20241122,2.87,N,138610,500,54 억,,89597,N,N,0,N,00,N
20250221,100849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15950,80,2,0.50,87499900,5509,9.07,15880,15960,15820,20600,11110,15870,15883.08,0.82,0,-876,16330,16100,15980,15750,15630,16040,15690,54,4730,500,11420,10,1,10893117,1737,-25.73,5.60,12,0.05,-620.00,2846.00,25850,20241016,-38.30,13740,20241122,16.08,17500,-8.86,20250116,14870,7.26,20250204,25850,-38.30,20241016,13740,16.08,20241122,2.87,N,138610,500,54 억,,89597,N,N,0,N,00,N
20250221,090852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15910,40,2,0.25,20574100,1297,2.14,15880,15910,15820,20600,11110,15870,15862.84,0.82,0,-264,16330,16100,15980,15750,15630,16040,15690,54,4730,500,11420,10,1,10893117,1733,-25.66,5.59,12,0.01,-620.00,2846.00,25850,20241016,-38.45,13740,20241122,15.79,17500,-9.09,20250116,14870,6.99,20250204,25850,-38.45,20241016,13740,15.79,20241122,2.87,N,138610,500,54 억,,89597,N,N,0,N,00,N
20250220,160846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15870,-310,5,-1.92,961307940,59905,104.24,16020,16210,15860,21000,11330,16180,16047.37,0.83,0,-1327,16420,16300,16110,15990,15800,16205,15895,54,4820,500,11640,10,1,10893117,1729,-25.60,5.58,12,0.55,-620.00,2846.00,25850,20241016,-38.61,13740,20241122,15.50,17500,-9.31,20250116,14870,6.72,20250204,25850,-38.61,20241016,13740,15.50,20241122,2.88,N,138610,500,54 억,,90869,N,N,0,N,00,N
20250220,150849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15860,-320,5,-1.98,914358150,56947,99.10,16020,16210,15860,21000,11330,16180,16056.30,0.83,0,-954,16420,16300,16110,15990,15800,16205,15895,54,4820,500,11640,10,1,10893117,1728,-25.58,5.57,12,0.52,-620.00,2846.00,25850,20241016,-38.65,13740,20241122,15.43,17500,-9.37,20250116,14870,6.66,20250204,25850,-38.65,20241016,13740,15.43,20241122,2.88,N,138610,500,54 억,,90869,N,N,0,N,00,N
20250220,140849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16010,-170,5,-1.05,717701450,44595,77.60,16020,16210,15990,21000,11330,16180,16093.76,0.83,0,1370,16420,16300,16110,15990,15800,16205,15895,54,4820,500,11640,10,1,10893117,1744,-25.82,5.63,12,0.41,-620.00,2846.00,25850,20241016,-38.07,13740,20241122,16.52,17500,-8.51,20250116,14870,7.67,20250204,25850,-38.07,20241016,13740,16.52,20241122,2.88,N,138610,500,54 억,,90869,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 160849 57 100.00 KOSDAQ 제약 N N N N N 15870 0 3 0.00 423092440 26710 43.99 15880 15960 15760 20600 11110 15870 15840.22 0.82 0 -4927 16330 16100 15980 15750 15630 16040 15690 54 4730 500 11420 10 1 10893117 1729 -25.60 5.58 12 0.25 -620.00 2846.00 25850 20241016 -38.61 13740 20241122 15.50 17500 -9.31 20250116 14870 6.72 20250204 25850 -38.61 20241016 13740 15.50 20241122 2.87 N 138610 500 54 억 89597 N N 0 N 00 N
3 20250221 150853 57 100.00 KOSDAQ 제약 N N N N N 15800 -70 5 -0.44 344498620 21738 35.80 15880 15960 15770 20600 11110 15870 15847.76 0.82 0 -3189 16330 16100 15980 15750 15630 16040 15690 54 4730 500 11420 10 1 10893117 1721 -25.48 5.55 12 0.20 -620.00 2846.00 25850 20241016 -38.88 13740 20241122 14.99 17500 -9.71 20250116 14870 6.25 20250204 25850 -38.88 20241016 13740 14.99 20241122 2.87 N 138610 500 54 억 89597 N N 0 N 00 N
4 20250221 140852 57 100.00 KOSDAQ 제약 N N N N N 15880 10 2 0.06 273280060 17233 28.38 15880 15960 15770 20600 11110 15870 15857.95 0.82 0 -1478 16330 16100 15980 15750 15630 16040 15690 54 4730 500 11420 10 1 10893117 1730 -25.61 5.58 12 0.16 -620.00 2846.00 25850 20241016 -38.57 13740 20241122 15.57 17500 -9.26 20250116 14870 6.79 20250204 25850 -38.57 20241016 13740 15.57 20241122 2.87 N 138610 500 54 억 89597 N N 0 N 00 N
5 20250221 130851 57 100.00 KOSDAQ 제약 N N N N N 15850 -20 5 -0.13 202579000 12763 21.02 15880 15960 15820 20600 11110 15870 15872.37 0.82 0 260 16330 16100 15980 15750 15630 16040 15690 54 4730 500 11420 10 1 10893117 1727 -25.56 5.57 12 0.12 -620.00 2846.00 25850 20241016 -38.68 13740 20241122 15.36 17500 -9.43 20250116 14870 6.59 20250204 25850 -38.68 20241016 13740 15.36 20241122 2.87 N 138610 500 54 억 89597 N N 0 N 00 N
6 20250221 120852 57 100.00 KOSDAQ 제약 N N N N N 15920 50 2 0.32 180154880 11348 18.69 15880 15960 15820 20600 11110 15870 15875.47 0.82 0 -127 16330 16100 15980 15750 15630 16040 15690 54 4730 500 11420 10 1 10893117 1734 -25.68 5.59 12 0.10 -620.00 2846.00 25850 20241016 -38.41 13740 20241122 15.87 17500 -9.03 20250116 14870 7.06 20250204 25850 -38.41 20241016 13740 15.87 20241122 2.87 N 138610 500 54 억 89597 N N 0 N 00 N
7 20250221 110848 57 100.00 KOSDAQ 제약 N N N N N 15900 30 2 0.19 140296850 8835 14.55 15880 15960 15820 20600 11110 15870 15879.67 0.82 0 255 16330 16100 15980 15750 15630 16040 15690 54 4730 500 11420 10 1 10893117 1732 -25.65 5.59 12 0.08 -620.00 2846.00 25850 20241016 -38.49 13740 20241122 15.72 17500 -9.14 20250116 14870 6.93 20250204 25850 -38.49 20241016 13740 15.72 20241122 2.87 N 138610 500 54 억 89597 N N 0 N 00 N
8 20250221 100849 57 100.00 KOSDAQ 제약 N N N N N 15950 80 2 0.50 87499900 5509 9.07 15880 15960 15820 20600 11110 15870 15883.08 0.82 0 -876 16330 16100 15980 15750 15630 16040 15690 54 4730 500 11420 10 1 10893117 1737 -25.73 5.60 12 0.05 -620.00 2846.00 25850 20241016 -38.30 13740 20241122 16.08 17500 -8.86 20250116 14870 7.26 20250204 25850 -38.30 20241016 13740 16.08 20241122 2.87 N 138610 500 54 억 89597 N N 0 N 00 N
9 20250221 090852 57 100.00 KOSDAQ 제약 N N N N N 15910 40 2 0.25 20574100 1297 2.14 15880 15910 15820 20600 11110 15870 15862.84 0.82 0 -264 16330 16100 15980 15750 15630 16040 15690 54 4730 500 11420 10 1 10893117 1733 -25.66 5.59 12 0.01 -620.00 2846.00 25850 20241016 -38.45 13740 20241122 15.79 17500 -9.09 20250116 14870 6.99 20250204 25850 -38.45 20241016 13740 15.79 20241122 2.87 N 138610 500 54 억 89597 N N 0 N 00 N
10 20250220 160846 57 100.00 KOSDAQ 제약 N N N N N 15870 -310 5 -1.92 961307940 59905 104.24 16020 16210 15860 21000 11330 16180 16047.37 0.83 0 -1327 16420 16300 16110 15990 15800 16205 15895 54 4820 500 11640 10 1 10893117 1729 -25.60 5.58 12 0.55 -620.00 2846.00 25850 20241016 -38.61 13740 20241122 15.50 17500 -9.31 20250116 14870 6.72 20250204 25850 -38.61 20241016 13740 15.50 20241122 2.88 N 138610 500 54 억 90869 N N 0 N 00 N
11 20250220 150849 57 100.00 KOSDAQ 제약 N N N N N 15860 -320 5 -1.98 914358150 56947 99.10 16020 16210 15860 21000 11330 16180 16056.30 0.83 0 -954 16420 16300 16110 15990 15800 16205 15895 54 4820 500 11640 10 1 10893117 1728 -25.58 5.57 12 0.52 -620.00 2846.00 25850 20241016 -38.65 13740 20241122 15.43 17500 -9.37 20250116 14870 6.66 20250204 25850 -38.65 20241016 13740 15.43 20241122 2.88 N 138610 500 54 억 90869 N N 0 N 00 N
12 20250220 140849 57 100.00 KOSDAQ 제약 N N N N N 16010 -170 5 -1.05 717701450 44595 77.60 16020 16210 15990 21000 11330 16180 16093.76 0.83 0 1370 16420 16300 16110 15990 15800 16205 15895 54 4820 500 11640 10 1 10893117 1744 -25.82 5.63 12 0.41 -620.00 2846.00 25850 20241016 -38.07 13740 20241122 16.52 17500 -8.51 20250116 14870 7.67 20250204 25850 -38.07 20241016 13740 16.52 20241122 2.88 N 138610 500 54 억 90869 N N 0 N 00 N