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
175250/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
20250221,160916,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1720,-15,5,-0.86,134412844,78712,99.45,1720,1734,1620,2255,1215,1735,1707.65,0.81,0,20527,1819,1777,1751,1709,1683,1764,1696,188,520,500,1110,1,1,37558368,646,-2.05,1.04,12,0.21,-837.00,1649.00,3490,20240722,-50.72,1620,20250221,6.17,1947,-11.66,20250102,1620,6.17,20250221,3490,-50.72,20240722,1620,6.17,20250221,0.21,N,175250,500,187 억,,303818,N,N,0,N,00,N
20250221,150920,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1723,-12,5,-0.69,123159940,72148,91.15,1720,1734,1620,2255,1215,1735,1707.05,0.81,0,19350,1819,1777,1751,1709,1683,1764,1696,188,520,500,1110,1,1,37558368,647,-2.06,1.04,12,0.19,-837.00,1649.00,3490,20240722,-50.63,1620,20250221,6.36,1947,-11.50,20250102,1620,6.36,20250221,3490,-50.63,20240722,1620,6.36,20250221,0.21,N,175250,500,187 억,,303818,N,N,0,N,00,N
20250221,140919,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1715,-20,5,-1.15,99016704,58091,73.39,1720,1734,1620,2255,1215,1735,1704.51,0.81,0,12158,1819,1777,1751,1709,1683,1764,1696,188,520,500,1110,1,1,37558368,644,-2.05,1.04,12,0.15,-837.00,1649.00,3490,20240722,-50.86,1620,20250221,5.86,1947,-11.92,20250102,1620,5.86,20250221,3490,-50.86,20240722,1620,5.86,20250221,0.21,N,175250,500,187 억,,303818,N,N,0,N,00,N
20250221,130918,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1716,-19,5,-1.10,86433550,50749,64.12,1720,1734,1620,2255,1215,1735,1703.16,0.81,0,8985,1819,1777,1751,1709,1683,1764,1696,188,520,500,1110,1,1,37558368,645,-2.05,1.04,12,0.14,-837.00,1649.00,3490,20240722,-50.83,1620,20250221,5.93,1947,-11.86,20250102,1620,5.93,20250221,3490,-50.83,20240722,1620,5.93,20250221,0.21,N,175250,500,187 억,,303818,N,N,0,N,00,N
20250221,120919,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1712,-23,5,-1.33,71469392,42002,53.07,1720,1734,1620,2255,1215,1735,1701.57,0.81,0,3154,1819,1777,1751,1709,1683,1764,1696,188,520,500,1110,1,1,37558368,643,-2.05,1.04,12,0.11,-837.00,1649.00,3490,20240722,-50.95,1620,20250221,5.68,1947,-12.07,20250102,1620,5.68,20250221,3490,-50.95,20240722,1620,5.68,20250221,0.21,N,175250,500,187 억,,303818,N,N,0,N,00,N
20250221,110915,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1715,-20,5,-1.15,65886773,38741,48.95,1720,1734,1620,2255,1215,1735,1700.70,0.81,0,2918,1819,1777,1751,1709,1683,1764,1696,188,520,500,1110,1,1,37558368,644,-2.05,1.04,12,0.10,-837.00,1649.00,3490,20240722,-50.86,1620,20250221,5.86,1947,-11.92,20250102,1620,5.86,20250221,3490,-50.86,20240722,1620,5.86,20250221,0.21,N,175250,500,187 억,,303818,N,N,0,N,00,N
20250221,100917,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1712,-23,5,-1.33,58704535,34537,43.63,1720,1734,1620,2255,1215,1735,1699.76,0.81,0,3260,1819,1777,1751,1709,1683,1764,1696,188,520,500,1110,1,1,37558368,643,-2.05,1.04,12,0.09,-837.00,1649.00,3490,20240722,-50.95,1620,20250221,5.68,1947,-12.07,20250102,1620,5.68,20250221,3490,-50.95,20240722,1620,5.68,20250221,0.21,N,175250,500,187 억,,303818,N,N,0,N,00,N
20250221,090919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1726,-9,5,-0.52,3325175,1936,2.45,1720,1734,1711,2255,1215,1735,1717.55,0.81,0,119,1819,1777,1751,1709,1683,1764,1696,188,520,500,1110,1,1,37558368,648,-2.06,1.05,12,0.01,-837.00,1649.00,3490,20240722,-50.54,1627,20250210,6.08,1947,-11.35,20250102,1627,6.08,20250210,3490,-50.54,20240722,1627,6.08,20250210,0.21,N,175250,500,187 억,,303818,N,N,0,N,00,N
20250220,160913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1735,11,2,0.64,138384661,79065,186.98,1785,1793,1725,2240,1207,1724,1750.26,0.81,0,-843,1738,1730,1721,1713,1704,1726,1709,188,516,500,1100,1,1,37558368,652,-2.07,1.05,12,0.21,-837.00,1649.00,3490,20240722,-50.29,1627,20250210,6.64,1947,-10.89,20250102,1627,6.64,20250210,3490,-50.29,20240722,1627,6.64,20250210,0.21,N,175250,500,187 억,,304661,N,N,0,N,00,N
20250220,150915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1732,8,2,0.46,136000327,77689,183.72,1785,1793,1725,2240,1207,1724,1750.57,0.81,0,-113,1738,1730,1721,1713,1704,1726,1709,188,516,500,1100,1,1,37558368,651,-2.07,1.05,12,0.21,-837.00,1649.00,3490,20240722,-50.37,1627,20250210,6.45,1947,-11.04,20250102,1627,6.45,20250210,3490,-50.37,20240722,1627,6.45,20250210,0.21,N,175250,500,187 억,,304661,N,N,0,N,00,N
20250220,140916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1733,9,2,0.52,131893294,75326,178.13,1785,1793,1725,2240,1207,1724,1750.97,0.81,0,621,1738,1730,1721,1713,1704,1726,1709,188,516,500,1100,1,1,37558368,651,-2.07,1.05,12,0.20,-837.00,1649.00,3490,20240722,-50.34,1627,20250210,6.52,1947,-10.99,20250102,1627,6.52,20250210,3490,-50.34,20240722,1627,6.52,20250210,0.21,N,175250,500,187 억,,304661,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 160916 57 100.00 KOSDAQ 신저가 제약 N N N N N 1720 -15 5 -0.86 134412844 78712 99.45 1720 1734 1620 2255 1215 1735 1707.65 0.81 0 20527 1819 1777 1751 1709 1683 1764 1696 188 520 500 1110 1 1 37558368 646 -2.05 1.04 12 0.21 -837.00 1649.00 3490 20240722 -50.72 1620 20250221 6.17 1947 -11.66 20250102 1620 6.17 20250221 3490 -50.72 20240722 1620 6.17 20250221 0.21 N 175250 500 187 억 303818 N N 0 N 00 N
3 20250221 150920 57 100.00 KOSDAQ 신저가 제약 N N N N N 1723 -12 5 -0.69 123159940 72148 91.15 1720 1734 1620 2255 1215 1735 1707.05 0.81 0 19350 1819 1777 1751 1709 1683 1764 1696 188 520 500 1110 1 1 37558368 647 -2.06 1.04 12 0.19 -837.00 1649.00 3490 20240722 -50.63 1620 20250221 6.36 1947 -11.50 20250102 1620 6.36 20250221 3490 -50.63 20240722 1620 6.36 20250221 0.21 N 175250 500 187 억 303818 N N 0 N 00 N
4 20250221 140919 57 100.00 KOSDAQ 신저가 제약 N N N N N 1715 -20 5 -1.15 99016704 58091 73.39 1720 1734 1620 2255 1215 1735 1704.51 0.81 0 12158 1819 1777 1751 1709 1683 1764 1696 188 520 500 1110 1 1 37558368 644 -2.05 1.04 12 0.15 -837.00 1649.00 3490 20240722 -50.86 1620 20250221 5.86 1947 -11.92 20250102 1620 5.86 20250221 3490 -50.86 20240722 1620 5.86 20250221 0.21 N 175250 500 187 억 303818 N N 0 N 00 N
5 20250221 130918 57 100.00 KOSDAQ 신저가 제약 N N N N N 1716 -19 5 -1.10 86433550 50749 64.12 1720 1734 1620 2255 1215 1735 1703.16 0.81 0 8985 1819 1777 1751 1709 1683 1764 1696 188 520 500 1110 1 1 37558368 645 -2.05 1.04 12 0.14 -837.00 1649.00 3490 20240722 -50.83 1620 20250221 5.93 1947 -11.86 20250102 1620 5.93 20250221 3490 -50.83 20240722 1620 5.93 20250221 0.21 N 175250 500 187 억 303818 N N 0 N 00 N
6 20250221 120919 57 100.00 KOSDAQ 신저가 제약 N N N N N 1712 -23 5 -1.33 71469392 42002 53.07 1720 1734 1620 2255 1215 1735 1701.57 0.81 0 3154 1819 1777 1751 1709 1683 1764 1696 188 520 500 1110 1 1 37558368 643 -2.05 1.04 12 0.11 -837.00 1649.00 3490 20240722 -50.95 1620 20250221 5.68 1947 -12.07 20250102 1620 5.68 20250221 3490 -50.95 20240722 1620 5.68 20250221 0.21 N 175250 500 187 억 303818 N N 0 N 00 N
7 20250221 110915 57 100.00 KOSDAQ 신저가 제약 N N N N N 1715 -20 5 -1.15 65886773 38741 48.95 1720 1734 1620 2255 1215 1735 1700.70 0.81 0 2918 1819 1777 1751 1709 1683 1764 1696 188 520 500 1110 1 1 37558368 644 -2.05 1.04 12 0.10 -837.00 1649.00 3490 20240722 -50.86 1620 20250221 5.86 1947 -11.92 20250102 1620 5.86 20250221 3490 -50.86 20240722 1620 5.86 20250221 0.21 N 175250 500 187 억 303818 N N 0 N 00 N
8 20250221 100917 57 100.00 KOSDAQ 신저가 제약 N N N N N 1712 -23 5 -1.33 58704535 34537 43.63 1720 1734 1620 2255 1215 1735 1699.76 0.81 0 3260 1819 1777 1751 1709 1683 1764 1696 188 520 500 1110 1 1 37558368 643 -2.05 1.04 12 0.09 -837.00 1649.00 3490 20240722 -50.95 1620 20250221 5.68 1947 -12.07 20250102 1620 5.68 20250221 3490 -50.95 20240722 1620 5.68 20250221 0.21 N 175250 500 187 억 303818 N N 0 N 00 N
9 20250221 090919 57 100.00 KOSDAQ 제약 N N N N N 1726 -9 5 -0.52 3325175 1936 2.45 1720 1734 1711 2255 1215 1735 1717.55 0.81 0 119 1819 1777 1751 1709 1683 1764 1696 188 520 500 1110 1 1 37558368 648 -2.06 1.05 12 0.01 -837.00 1649.00 3490 20240722 -50.54 1627 20250210 6.08 1947 -11.35 20250102 1627 6.08 20250210 3490 -50.54 20240722 1627 6.08 20250210 0.21 N 175250 500 187 억 303818 N N 0 N 00 N
10 20250220 160913 57 100.00 KOSDAQ 제약 N N N N N 1735 11 2 0.64 138384661 79065 186.98 1785 1793 1725 2240 1207 1724 1750.26 0.81 0 -843 1738 1730 1721 1713 1704 1726 1709 188 516 500 1100 1 1 37558368 652 -2.07 1.05 12 0.21 -837.00 1649.00 3490 20240722 -50.29 1627 20250210 6.64 1947 -10.89 20250102 1627 6.64 20250210 3490 -50.29 20240722 1627 6.64 20250210 0.21 N 175250 500 187 억 304661 N N 0 N 00 N
11 20250220 150915 57 100.00 KOSDAQ 제약 N N N N N 1732 8 2 0.46 136000327 77689 183.72 1785 1793 1725 2240 1207 1724 1750.57 0.81 0 -113 1738 1730 1721 1713 1704 1726 1709 188 516 500 1100 1 1 37558368 651 -2.07 1.05 12 0.21 -837.00 1649.00 3490 20240722 -50.37 1627 20250210 6.45 1947 -11.04 20250102 1627 6.45 20250210 3490 -50.37 20240722 1627 6.45 20250210 0.21 N 175250 500 187 억 304661 N N 0 N 00 N
12 20250220 140916 57 100.00 KOSDAQ 제약 N N N N N 1733 9 2 0.52 131893294 75326 178.13 1785 1793 1725 2240 1207 1724 1750.97 0.81 0 621 1738 1730 1721 1713 1704 1726 1709 188 516 500 1100 1 1 37558368 651 -2.07 1.05 12 0.20 -837.00 1649.00 3490 20240722 -50.34 1627 20250210 6.52 1947 -10.99 20250102 1627 6.52 20250210 3490 -50.34 20240722 1627 6.52 20250210 0.21 N 175250 500 187 억 304661 N N 0 N 00 N