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
142280/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
20250221,160855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3700,40,2,1.09,633346265,169384,198.68,3685,3790,3665,4755,2565,3660,3739.19,0.97,0,-21559,3716,3687,3666,3637,3616,3702,3652,109,1095,500,2260,5,1,21741926,804,43.53,2.24,12,0.78,85.00,1653.00,6950,20240819,-46.76,3090,20241210,19.74,5150,-28.16,20250108,3505,5.56,20250102,6950,-46.76,20240819,3090,19.74,20241210,1.38,N,142280,500,108 억,,211676,N,N,0,N,00,N
20250221,150858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3710,50,2,1.37,600233995,160440,188.19,3685,3790,3665,4755,2565,3660,3741.17,0.97,0,-19981,3716,3687,3666,3637,3616,3702,3652,109,1095,500,2260,5,1,21741926,807,43.65,2.24,12,0.74,85.00,1653.00,6950,20240819,-46.62,3090,20241210,20.06,5150,-27.96,20250108,3505,5.85,20250102,6950,-46.62,20240819,3090,20.06,20241210,1.38,N,142280,500,108 억,,211676,N,N,0,N,00,N
20250221,140858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3710,50,2,1.37,575110960,153665,180.24,3685,3790,3665,4755,2565,3660,3742.63,0.97,0,-15882,3716,3687,3666,3637,3616,3702,3652,109,1095,500,2260,5,1,21741926,807,43.65,2.24,12,0.71,85.00,1653.00,6950,20240819,-46.62,3090,20241210,20.06,5150,-27.96,20250108,3505,5.85,20250102,6950,-46.62,20240819,3090,20.06,20241210,1.38,N,142280,500,108 억,,211676,N,N,0,N,00,N
20250221,130856,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3720,60,2,1.64,539011690,143976,168.87,3685,3790,3665,4755,2565,3660,3743.76,0.97,0,-9372,3716,3687,3666,3637,3616,3702,3652,109,1095,500,2260,5,1,21741926,809,43.76,2.25,12,0.66,85.00,1653.00,6950,20240819,-46.47,3090,20241210,20.39,5150,-27.77,20250108,3505,6.13,20250102,6950,-46.47,20240819,3090,20.39,20241210,1.38,N,142280,500,108 억,,211676,N,N,0,N,00,N
20250221,120857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3725,65,2,1.78,504018195,134570,157.84,3685,3790,3665,4755,2565,3660,3745.40,0.97,0,-1648,3716,3687,3666,3637,3616,3702,3652,109,1095,500,2260,5,1,21741926,810,43.82,2.25,12,0.62,85.00,1653.00,6950,20240819,-46.40,3090,20241210,20.55,5150,-27.67,20250108,3505,6.28,20250102,6950,-46.40,20240819,3090,20.55,20241210,1.38,N,142280,500,108 억,,211676,N,N,0,N,00,N
20250221,110853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3745,85,2,2.32,466571630,124541,146.08,3685,3790,3665,4755,2565,3660,3746.33,0.97,0,3867,3716,3687,3666,3637,3616,3702,3652,109,1095,500,2260,5,1,21741926,814,44.06,2.27,12,0.57,85.00,1653.00,6950,20240819,-46.12,3090,20241210,21.20,5150,-27.28,20250108,3505,6.85,20250102,6950,-46.12,20240819,3090,21.20,20241210,1.38,N,142280,500,108 억,,211676,N,N,0,N,00,N
20250221,100855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3775,115,2,3.14,380820990,101712,119.30,3685,3790,3665,4755,2565,3660,3744.11,0.97,0,9525,3716,3687,3666,3637,3616,3702,3652,109,1095,500,2260,5,1,21741926,821,44.41,2.28,12,0.47,85.00,1653.00,6950,20240819,-45.68,3090,20241210,22.17,5150,-26.70,20250108,3505,7.70,20250102,6950,-45.68,20240819,3090,22.17,20241210,1.38,N,142280,500,108 억,,211676,N,N,0,N,00,N
20250221,090858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3725,65,2,1.78,39073400,10535,12.36,3685,3735,3665,4755,2565,3660,3708.91,0.97,0,-656,3716,3687,3666,3637,3616,3702,3652,109,1095,500,2260,5,1,21741926,810,43.82,2.25,12,0.05,85.00,1653.00,6950,20240819,-46.40,3090,20241210,20.55,5150,-27.67,20250108,3505,6.28,20250102,6950,-46.40,20240819,3090,20.55,20241210,1.38,N,142280,500,108 억,,211676,N,N,0,N,00,N
20250220,160851,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3660,5,2,0.14,304355140,82907,88.30,3655,3695,3645,4750,2560,3655,3671.04,0.96,0,4898,3695,3675,3645,3625,3595,3685,3635,109,1095,500,2260,5,1,21741926,796,43.06,2.21,12,0.38,85.00,1653.00,6950,20240819,-47.34,3090,20241210,18.45,5150,-28.93,20250108,3505,4.42,20250102,6950,-47.34,20240819,3090,18.45,20241210,1.38,N,142280,500,108 억,,207735,N,N,0,N,00,N
20250220,150854,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3690,35,2,0.96,282867700,77052,82.06,3655,3695,3645,4750,2560,3655,3671.13,0.96,0,8617,3695,3675,3645,3625,3595,3685,3635,109,1095,500,2260,5,1,21741926,802,43.41,2.23,12,0.35,85.00,1653.00,6950,20240819,-46.91,3090,20241210,19.42,5150,-28.35,20250108,3505,5.28,20250102,6950,-46.91,20240819,3090,19.42,20241210,1.38,N,142280,500,108 억,,207735,N,N,0,N,00,N
20250220,140854,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3680,25,2,0.68,245597270,66911,71.26,3655,3695,3645,4750,2560,3655,3670.51,0.96,0,11216,3695,3675,3645,3625,3595,3685,3635,109,1095,500,2260,5,1,21741926,800,43.29,2.23,12,0.31,85.00,1653.00,6950,20240819,-47.05,3090,20241210,19.09,5150,-28.54,20250108,3505,4.99,20250102,6950,-47.05,20240819,3090,19.09,20241210,1.38,N,142280,500,108 억,,207735,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 160855 57 100.00 KOSDAQ 제약 N N N N N 3700 40 2 1.09 633346265 169384 198.68 3685 3790 3665 4755 2565 3660 3739.19 0.97 0 -21559 3716 3687 3666 3637 3616 3702 3652 109 1095 500 2260 5 1 21741926 804 43.53 2.24 12 0.78 85.00 1653.00 6950 20240819 -46.76 3090 20241210 19.74 5150 -28.16 20250108 3505 5.56 20250102 6950 -46.76 20240819 3090 19.74 20241210 1.38 N 142280 500 108 억 211676 N N 0 N 00 N
3 20250221 150858 57 100.00 KOSDAQ 제약 N N N N N 3710 50 2 1.37 600233995 160440 188.19 3685 3790 3665 4755 2565 3660 3741.17 0.97 0 -19981 3716 3687 3666 3637 3616 3702 3652 109 1095 500 2260 5 1 21741926 807 43.65 2.24 12 0.74 85.00 1653.00 6950 20240819 -46.62 3090 20241210 20.06 5150 -27.96 20250108 3505 5.85 20250102 6950 -46.62 20240819 3090 20.06 20241210 1.38 N 142280 500 108 억 211676 N N 0 N 00 N
4 20250221 140858 57 100.00 KOSDAQ 제약 N N N N N 3710 50 2 1.37 575110960 153665 180.24 3685 3790 3665 4755 2565 3660 3742.63 0.97 0 -15882 3716 3687 3666 3637 3616 3702 3652 109 1095 500 2260 5 1 21741926 807 43.65 2.24 12 0.71 85.00 1653.00 6950 20240819 -46.62 3090 20241210 20.06 5150 -27.96 20250108 3505 5.85 20250102 6950 -46.62 20240819 3090 20.06 20241210 1.38 N 142280 500 108 억 211676 N N 0 N 00 N
5 20250221 130856 57 100.00 KOSDAQ 제약 N N N N N 3720 60 2 1.64 539011690 143976 168.87 3685 3790 3665 4755 2565 3660 3743.76 0.97 0 -9372 3716 3687 3666 3637 3616 3702 3652 109 1095 500 2260 5 1 21741926 809 43.76 2.25 12 0.66 85.00 1653.00 6950 20240819 -46.47 3090 20241210 20.39 5150 -27.77 20250108 3505 6.13 20250102 6950 -46.47 20240819 3090 20.39 20241210 1.38 N 142280 500 108 억 211676 N N 0 N 00 N
6 20250221 120857 57 100.00 KOSDAQ 제약 N N N N N 3725 65 2 1.78 504018195 134570 157.84 3685 3790 3665 4755 2565 3660 3745.40 0.97 0 -1648 3716 3687 3666 3637 3616 3702 3652 109 1095 500 2260 5 1 21741926 810 43.82 2.25 12 0.62 85.00 1653.00 6950 20240819 -46.40 3090 20241210 20.55 5150 -27.67 20250108 3505 6.28 20250102 6950 -46.40 20240819 3090 20.55 20241210 1.38 N 142280 500 108 억 211676 N N 0 N 00 N
7 20250221 110853 57 100.00 KOSDAQ 제약 N N N N N 3745 85 2 2.32 466571630 124541 146.08 3685 3790 3665 4755 2565 3660 3746.33 0.97 0 3867 3716 3687 3666 3637 3616 3702 3652 109 1095 500 2260 5 1 21741926 814 44.06 2.27 12 0.57 85.00 1653.00 6950 20240819 -46.12 3090 20241210 21.20 5150 -27.28 20250108 3505 6.85 20250102 6950 -46.12 20240819 3090 21.20 20241210 1.38 N 142280 500 108 억 211676 N N 0 N 00 N
8 20250221 100855 57 100.00 KOSDAQ 제약 N N N N N 3775 115 2 3.14 380820990 101712 119.30 3685 3790 3665 4755 2565 3660 3744.11 0.97 0 9525 3716 3687 3666 3637 3616 3702 3652 109 1095 500 2260 5 1 21741926 821 44.41 2.28 12 0.47 85.00 1653.00 6950 20240819 -45.68 3090 20241210 22.17 5150 -26.70 20250108 3505 7.70 20250102 6950 -45.68 20240819 3090 22.17 20241210 1.38 N 142280 500 108 억 211676 N N 0 N 00 N
9 20250221 090858 57 100.00 KOSDAQ 제약 N N N N N 3725 65 2 1.78 39073400 10535 12.36 3685 3735 3665 4755 2565 3660 3708.91 0.97 0 -656 3716 3687 3666 3637 3616 3702 3652 109 1095 500 2260 5 1 21741926 810 43.82 2.25 12 0.05 85.00 1653.00 6950 20240819 -46.40 3090 20241210 20.55 5150 -27.67 20250108 3505 6.28 20250102 6950 -46.40 20240819 3090 20.55 20241210 1.38 N 142280 500 108 억 211676 N N 0 N 00 N
10 20250220 160851 57 100.00 KOSDAQ 제약 N N N N N 3660 5 2 0.14 304355140 82907 88.30 3655 3695 3645 4750 2560 3655 3671.04 0.96 0 4898 3695 3675 3645 3625 3595 3685 3635 109 1095 500 2260 5 1 21741926 796 43.06 2.21 12 0.38 85.00 1653.00 6950 20240819 -47.34 3090 20241210 18.45 5150 -28.93 20250108 3505 4.42 20250102 6950 -47.34 20240819 3090 18.45 20241210 1.38 N 142280 500 108 억 207735 N N 0 N 00 N
11 20250220 150854 57 100.00 KOSDAQ 제약 N N N N N 3690 35 2 0.96 282867700 77052 82.06 3655 3695 3645 4750 2560 3655 3671.13 0.96 0 8617 3695 3675 3645 3625 3595 3685 3635 109 1095 500 2260 5 1 21741926 802 43.41 2.23 12 0.35 85.00 1653.00 6950 20240819 -46.91 3090 20241210 19.42 5150 -28.35 20250108 3505 5.28 20250102 6950 -46.91 20240819 3090 19.42 20241210 1.38 N 142280 500 108 억 207735 N N 0 N 00 N
12 20250220 140854 57 100.00 KOSDAQ 제약 N N N N N 3680 25 2 0.68 245597270 66911 71.26 3655 3695 3645 4750 2560 3655 3670.51 0.96 0 11216 3695 3675 3645 3625 3595 3685 3635 109 1095 500 2260 5 1 21741926 800 43.29 2.23 12 0.31 85.00 1653.00 6950 20240819 -47.05 3090 20241210 19.09 5150 -28.54 20250108 3505 4.99 20250102 6950 -47.05 20240819 3090 19.09 20241210 1.38 N 142280 500 108 억 207735 N N 0 N 00 N