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
174900/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
20250221,160915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13100,-40,5,-0.30,829070050,63114,66.01,13200,13330,13010,17080,9200,13140,13136.29,8.24,0,-1165,13913,13526,13323,12936,12733,13425,12835,88,3940,500,9460,10,1,17589345,2304,-16.97,8.09,12,0.36,-772.00,1619.00,22150,20240305,-40.86,10830,20240805,20.96,15140,-13.47,20250107,12790,2.42,20250203,22150,-40.86,20240305,10830,20.96,20240805,1.47,N,174900,500,87 억,,1448524,N,N,0,N,00,N
20250221,150919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13120,-20,5,-0.15,791745790,60266,63.03,13200,13330,13010,17080,9200,13140,13137.52,8.24,0,-1164,13913,13526,13323,12936,12733,13425,12835,88,3940,500,9460,10,1,17589345,2308,-16.99,8.10,12,0.34,-772.00,1619.00,22150,20240305,-40.77,10830,20240805,21.14,15140,-13.34,20250107,12790,2.58,20250203,22150,-40.77,20240305,10830,21.14,20240805,1.47,N,174900,500,87 억,,1448524,N,N,0,N,00,N
20250221,140919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13100,-40,5,-0.30,659825460,50201,52.50,13200,13330,13010,17080,9200,13140,13143.67,8.24,0,1175,13913,13526,13323,12936,12733,13425,12835,88,3940,500,9460,10,1,17589345,2304,-16.97,8.09,12,0.29,-772.00,1619.00,22150,20240305,-40.86,10830,20240805,20.96,15140,-13.47,20250107,12790,2.42,20250203,22150,-40.86,20240305,10830,20.96,20240805,1.47,N,174900,500,87 억,,1448524,N,N,0,N,00,N
20250221,130917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13100,-40,5,-0.30,589202120,44809,46.86,13200,13330,13010,17080,9200,13140,13149.19,8.24,0,3600,13913,13526,13323,12936,12733,13425,12835,88,3940,500,9460,10,1,17589345,2304,-16.97,8.09,12,0.25,-772.00,1619.00,22150,20240305,-40.86,10830,20240805,20.96,15140,-13.47,20250107,12790,2.42,20250203,22150,-40.86,20240305,10830,20.96,20240805,1.47,N,174900,500,87 억,,1448524,N,N,0,N,00,N
20250221,120918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13120,-20,5,-0.15,382414850,29056,30.39,13200,13330,13010,17080,9200,13140,13161.30,8.24,0,772,13913,13526,13323,12936,12733,13425,12835,88,3940,500,9460,10,1,17589345,2308,-16.99,8.10,12,0.17,-772.00,1619.00,22150,20240305,-40.77,10830,20240805,21.14,15140,-13.34,20250107,12790,2.58,20250203,22150,-40.77,20240305,10830,21.14,20240805,1.47,N,174900,500,87 억,,1448524,N,N,0,N,00,N
20250221,110914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13180,40,2,0.30,316140810,24016,25.12,13200,13330,13010,17080,9200,13140,13163.76,8.24,0,1806,13913,13526,13323,12936,12733,13425,12835,88,3940,500,9460,10,1,17589345,2318,-17.07,8.14,12,0.14,-772.00,1619.00,22150,20240305,-40.50,10830,20240805,21.70,15140,-12.95,20250107,12790,3.05,20250203,22150,-40.50,20240305,10830,21.70,20240805,1.47,N,174900,500,87 억,,1448524,N,N,0,N,00,N
20250221,100916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13230,90,2,0.68,242346650,18413,19.26,13200,13330,13010,17080,9200,13140,13161.71,8.24,0,1374,13913,13526,13323,12936,12733,13425,12835,88,3940,500,9460,10,1,17589345,2327,-17.14,8.17,12,0.10,-772.00,1619.00,22150,20240305,-40.27,10830,20240805,22.16,15140,-12.62,20250107,12790,3.44,20250203,22150,-40.27,20240305,10830,22.16,20240805,1.47,N,174900,500,87 억,,1448524,N,N,0,N,00,N
20250221,090919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13250,110,2,0.84,119089260,9102,9.52,13200,13260,13010,17080,9200,13140,13083.86,8.24,0,2802,13913,13526,13323,12936,12733,13425,12835,88,3940,500,9460,10,1,17589345,2331,-17.16,8.18,12,0.05,-772.00,1619.00,22150,20240305,-40.18,10830,20240805,22.35,15140,-12.48,20250107,12790,3.60,20250203,22150,-40.18,20240305,10830,22.35,20240805,1.47,N,174900,500,87 억,,1448524,N,N,0,N,00,N
20250220,160912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13140,-490,5,-3.60,1248589660,93688,168.97,13710,13710,13120,17710,9550,13630,13327.59,8.30,0,-10566,14116,13872,13536,13292,12956,13705,13125,88,4080,500,9810,10,1,17589345,2311,-17.02,8.12,12,0.53,-772.00,1619.00,22150,20240305,-40.68,10830,20240805,21.33,15140,-13.21,20250107,12790,2.74,20250203,22150,-40.68,20240305,10830,21.33,20240805,1.50,N,174900,500,87 억,,1459662,N,N,0,N,00,N
20250220,150915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13150,-480,5,-3.52,1140893270,85494,154.19,13710,13710,13120,17710,9550,13630,13344.72,8.30,0,-9155,14116,13872,13536,13292,12956,13705,13125,88,4080,500,9810,10,1,17589345,2313,-17.03,8.12,12,0.49,-772.00,1619.00,22150,20240305,-40.63,10830,20240805,21.42,15140,-13.14,20250107,12790,2.81,20250203,22150,-40.63,20240305,10830,21.42,20240805,1.50,N,174900,500,87 억,,1459662,N,N,0,N,00,N
20250220,140915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13230,-400,5,-2.93,992708010,74241,133.90,13710,13710,13120,17710,9550,13630,13371.43,8.30,0,-4005,14116,13872,13536,13292,12956,13705,13125,88,4080,500,9810,10,1,17589345,2327,-17.14,8.17,12,0.42,-772.00,1619.00,22150,20240305,-40.27,10830,20240805,22.16,15140,-12.62,20250107,12790,3.44,20250203,22150,-40.27,20240305,10830,22.16,20240805,1.50,N,174900,500,87 억,,1459662,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 160915 57 100.00 KOSDAQ 제약 N N N N N 13100 -40 5 -0.30 829070050 63114 66.01 13200 13330 13010 17080 9200 13140 13136.29 8.24 0 -1165 13913 13526 13323 12936 12733 13425 12835 88 3940 500 9460 10 1 17589345 2304 -16.97 8.09 12 0.36 -772.00 1619.00 22150 20240305 -40.86 10830 20240805 20.96 15140 -13.47 20250107 12790 2.42 20250203 22150 -40.86 20240305 10830 20.96 20240805 1.47 N 174900 500 87 억 1448524 N N 0 N 00 N
3 20250221 150919 57 100.00 KOSDAQ 제약 N N N N N 13120 -20 5 -0.15 791745790 60266 63.03 13200 13330 13010 17080 9200 13140 13137.52 8.24 0 -1164 13913 13526 13323 12936 12733 13425 12835 88 3940 500 9460 10 1 17589345 2308 -16.99 8.10 12 0.34 -772.00 1619.00 22150 20240305 -40.77 10830 20240805 21.14 15140 -13.34 20250107 12790 2.58 20250203 22150 -40.77 20240305 10830 21.14 20240805 1.47 N 174900 500 87 억 1448524 N N 0 N 00 N
4 20250221 140919 57 100.00 KOSDAQ 제약 N N N N N 13100 -40 5 -0.30 659825460 50201 52.50 13200 13330 13010 17080 9200 13140 13143.67 8.24 0 1175 13913 13526 13323 12936 12733 13425 12835 88 3940 500 9460 10 1 17589345 2304 -16.97 8.09 12 0.29 -772.00 1619.00 22150 20240305 -40.86 10830 20240805 20.96 15140 -13.47 20250107 12790 2.42 20250203 22150 -40.86 20240305 10830 20.96 20240805 1.47 N 174900 500 87 억 1448524 N N 0 N 00 N
5 20250221 130917 57 100.00 KOSDAQ 제약 N N N N N 13100 -40 5 -0.30 589202120 44809 46.86 13200 13330 13010 17080 9200 13140 13149.19 8.24 0 3600 13913 13526 13323 12936 12733 13425 12835 88 3940 500 9460 10 1 17589345 2304 -16.97 8.09 12 0.25 -772.00 1619.00 22150 20240305 -40.86 10830 20240805 20.96 15140 -13.47 20250107 12790 2.42 20250203 22150 -40.86 20240305 10830 20.96 20240805 1.47 N 174900 500 87 억 1448524 N N 0 N 00 N
6 20250221 120918 57 100.00 KOSDAQ 제약 N N N N N 13120 -20 5 -0.15 382414850 29056 30.39 13200 13330 13010 17080 9200 13140 13161.30 8.24 0 772 13913 13526 13323 12936 12733 13425 12835 88 3940 500 9460 10 1 17589345 2308 -16.99 8.10 12 0.17 -772.00 1619.00 22150 20240305 -40.77 10830 20240805 21.14 15140 -13.34 20250107 12790 2.58 20250203 22150 -40.77 20240305 10830 21.14 20240805 1.47 N 174900 500 87 억 1448524 N N 0 N 00 N
7 20250221 110914 57 100.00 KOSDAQ 제약 N N N N N 13180 40 2 0.30 316140810 24016 25.12 13200 13330 13010 17080 9200 13140 13163.76 8.24 0 1806 13913 13526 13323 12936 12733 13425 12835 88 3940 500 9460 10 1 17589345 2318 -17.07 8.14 12 0.14 -772.00 1619.00 22150 20240305 -40.50 10830 20240805 21.70 15140 -12.95 20250107 12790 3.05 20250203 22150 -40.50 20240305 10830 21.70 20240805 1.47 N 174900 500 87 억 1448524 N N 0 N 00 N
8 20250221 100916 57 100.00 KOSDAQ 제약 N N N N N 13230 90 2 0.68 242346650 18413 19.26 13200 13330 13010 17080 9200 13140 13161.71 8.24 0 1374 13913 13526 13323 12936 12733 13425 12835 88 3940 500 9460 10 1 17589345 2327 -17.14 8.17 12 0.10 -772.00 1619.00 22150 20240305 -40.27 10830 20240805 22.16 15140 -12.62 20250107 12790 3.44 20250203 22150 -40.27 20240305 10830 22.16 20240805 1.47 N 174900 500 87 억 1448524 N N 0 N 00 N
9 20250221 090919 57 100.00 KOSDAQ 제약 N N N N N 13250 110 2 0.84 119089260 9102 9.52 13200 13260 13010 17080 9200 13140 13083.86 8.24 0 2802 13913 13526 13323 12936 12733 13425 12835 88 3940 500 9460 10 1 17589345 2331 -17.16 8.18 12 0.05 -772.00 1619.00 22150 20240305 -40.18 10830 20240805 22.35 15140 -12.48 20250107 12790 3.60 20250203 22150 -40.18 20240305 10830 22.35 20240805 1.47 N 174900 500 87 억 1448524 N N 0 N 00 N
10 20250220 160912 57 100.00 KOSDAQ 제약 N N N N N 13140 -490 5 -3.60 1248589660 93688 168.97 13710 13710 13120 17710 9550 13630 13327.59 8.30 0 -10566 14116 13872 13536 13292 12956 13705 13125 88 4080 500 9810 10 1 17589345 2311 -17.02 8.12 12 0.53 -772.00 1619.00 22150 20240305 -40.68 10830 20240805 21.33 15140 -13.21 20250107 12790 2.74 20250203 22150 -40.68 20240305 10830 21.33 20240805 1.50 N 174900 500 87 억 1459662 N N 0 N 00 N
11 20250220 150915 57 100.00 KOSDAQ 제약 N N N N N 13150 -480 5 -3.52 1140893270 85494 154.19 13710 13710 13120 17710 9550 13630 13344.72 8.30 0 -9155 14116 13872 13536 13292 12956 13705 13125 88 4080 500 9810 10 1 17589345 2313 -17.03 8.12 12 0.49 -772.00 1619.00 22150 20240305 -40.63 10830 20240805 21.42 15140 -13.14 20250107 12790 2.81 20250203 22150 -40.63 20240305 10830 21.42 20240805 1.50 N 174900 500 87 억 1459662 N N 0 N 00 N
12 20250220 140915 57 100.00 KOSDAQ 제약 N N N N N 13230 -400 5 -2.93 992708010 74241 133.90 13710 13710 13120 17710 9550 13630 13371.43 8.30 0 -4005 14116 13872 13536 13292 12956 13705 13125 88 4080 500 9810 10 1 17589345 2327 -17.14 8.17 12 0.42 -772.00 1619.00 22150 20240305 -40.27 10830 20240805 22.16 15140 -12.62 20250107 12790 3.44 20250203 22150 -40.27 20240305 10830 22.16 20240805 1.50 N 174900 500 87 억 1459662 N N 0 N 00 N