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
176750/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
20250221,160917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11900,-240,5,-1.98,4690952340,376940,264.96,12240,12940,11880,15780,8500,12140,12445.31,0.29,0,-12580,12693,12416,11983,11706,11273,12555,11845,146,3640,500,8490,10,1,28455220,3386,80.41,13.03,12,1.32,148.00,913.00,19570,20241024,-39.19,5610,20240308,112.12,12940,-8.04,20250221,7070,68.32,20250124,19570,-39.19,20241024,5610,112.12,20240308,0.30,N,176750,500,146 억,,82876,N,N,341,N,00,N
20250221,150921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11950,-190,5,-1.57,4510403130,361783,254.30,12240,12940,11920,15780,8500,12140,12467.15,0.29,0,-9355,12693,12416,11983,11706,11273,12555,11845,146,3640,500,8490,10,1,28455220,3400,80.74,13.09,12,1.27,148.00,913.00,19570,20241024,-38.94,5610,20240308,113.01,12940,-7.65,20250221,7070,69.02,20250124,19570,-38.94,20241024,5610,113.01,20240308,0.30,N,176750,500,146 억,,82876,N,N,4,N,00,N
20250221,140920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11970,-170,5,-1.40,4236282780,338968,238.27,12240,12940,11920,15780,8500,12140,12497.59,0.29,0,-3729,12693,12416,11983,11706,11273,12555,11845,146,3640,500,8490,10,1,28455220,3406,80.88,13.11,12,1.19,148.00,913.00,19570,20241024,-38.83,5610,20240308,113.37,12940,-7.50,20250221,7070,69.31,20250124,19570,-38.83,20241024,5610,113.37,20240308,0.30,N,176750,500,146 억,,82876,N,N,4,N,00,N
20250221,130919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12150,10,2,0.08,3907212610,311576,219.01,12240,12940,12030,15780,8500,12140,12540.16,0.29,0,-2694,12693,12416,11983,11706,11273,12555,11845,146,3640,500,8490,10,1,28455220,3457,82.09,13.31,12,1.09,148.00,913.00,19570,20241024,-37.92,5610,20240308,116.58,12940,-6.11,20250221,7070,71.85,20250124,19570,-37.92,20241024,5610,116.58,20240308,0.30,N,176750,500,146 억,,82876,N,N,4,N,00,N
20250221,120920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12290,150,2,1.24,3503779000,278397,195.69,12240,12940,12120,15780,8500,12140,12585.55,0.29,0,-168,12693,12416,11983,11706,11273,12555,11845,146,3640,500,8490,10,1,28455220,3497,83.04,13.46,12,0.98,148.00,913.00,19570,20241024,-37.20,5610,20240308,119.07,12940,-5.02,20250221,7070,73.83,20250124,19570,-37.20,20241024,5610,119.07,20240308,0.30,N,176750,500,146 억,,82876,N,N,4,N,00,N
20250221,110916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12380,240,2,1.98,3008970240,238327,167.52,12240,12940,12120,15780,8500,12140,12625.39,0.29,0,8616,12693,12416,11983,11706,11273,12555,11845,146,3640,500,8490,10,1,28455220,3523,83.65,13.56,12,0.84,148.00,913.00,19570,20241024,-36.74,5610,20240308,120.68,12940,-4.33,20250221,7070,75.11,20250124,19570,-36.74,20241024,5610,120.68,20240308,0.30,N,176750,500,146 억,,82876,N,N,4,N,00,N
20250221,100917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12390,250,2,2.06,2765730830,218612,153.67,12240,12940,12120,15780,8500,12140,12651.32,0.29,0,16014,12693,12416,11983,11706,11273,12555,11845,146,3640,500,8490,10,1,28455220,3526,83.72,13.57,12,0.77,148.00,913.00,19570,20241024,-36.69,5610,20240308,120.86,12940,-4.25,20250221,7070,75.25,20250124,19570,-36.69,20241024,5610,120.86,20240308,0.30,N,176750,500,146 억,,82876,N,N,4,N,00,N
20250221,090920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12680,540,2,4.45,958874940,76062,53.47,12240,12830,12120,15780,8500,12140,12606.49,0.29,0,7157,12693,12416,11983,11706,11273,12555,11845,146,3640,500,8490,10,1,28455220,3608,85.68,13.89,12,0.27,148.00,913.00,19570,20241024,-35.21,5610,20240308,126.02,12830,-1.17,20250221,7070,79.35,20250124,19570,-35.21,20241024,5610,126.02,20240308,0.30,N,176750,500,146 억,,82876,N,N,4,N,00,N
20250220,160914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12140,40,2,0.33,1676744780,139621,23.92,11900,12260,11550,15730,8470,12100,12008.86,0.34,0,-12367,13100,12600,12000,11500,10900,12850,11750,146,3630,500,8470,10,1,28455220,3454,82.03,13.30,12,0.49,148.00,913.00,19570,20241024,-37.97,5610,20240308,116.40,12500,-2.88,20250219,7070,71.71,20250124,19570,-37.97,20241024,5610,116.40,20240308,0.29,N,176750,500,146 억,,96212,N,N,4,N,00,N
20250220,150916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12130,30,2,0.25,1595618150,132930,22.78,11900,12260,11550,15730,8470,12100,12003.44,0.34,0,-12285,13100,12600,12000,11500,10900,12850,11750,146,3630,500,8470,10,1,28455220,3452,81.96,13.29,12,0.47,148.00,913.00,19570,20241024,-38.02,5610,20240308,116.22,12500,-2.96,20250219,7070,71.57,20250124,19570,-38.02,20241024,5610,116.22,20240308,0.29,N,176750,500,146 억,,96212,N,N,32,N,00,N
20250220,140917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12140,40,2,0.33,1432233280,119375,20.45,11900,12260,11550,15730,8470,12100,11997.75,0.34,0,-9997,13100,12600,12000,11500,10900,12850,11750,146,3630,500,8470,10,1,28455220,3454,82.03,13.30,12,0.42,148.00,913.00,19570,20241024,-37.97,5610,20240308,116.40,12500,-2.88,20250219,7070,71.71,20250124,19570,-37.97,20241024,5610,116.40,20240308,0.29,N,176750,500,146 억,,96212,N,N,32,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 160917 57 100.00 KOSDAQ 제약 N N N N N 11900 -240 5 -1.98 4690952340 376940 264.96 12240 12940 11880 15780 8500 12140 12445.31 0.29 0 -12580 12693 12416 11983 11706 11273 12555 11845 146 3640 500 8490 10 1 28455220 3386 80.41 13.03 12 1.32 148.00 913.00 19570 20241024 -39.19 5610 20240308 112.12 12940 -8.04 20250221 7070 68.32 20250124 19570 -39.19 20241024 5610 112.12 20240308 0.30 N 176750 500 146 억 82876 N N 341 N 00 N
3 20250221 150921 57 100.00 KOSDAQ 제약 N N N N N 11950 -190 5 -1.57 4510403130 361783 254.30 12240 12940 11920 15780 8500 12140 12467.15 0.29 0 -9355 12693 12416 11983 11706 11273 12555 11845 146 3640 500 8490 10 1 28455220 3400 80.74 13.09 12 1.27 148.00 913.00 19570 20241024 -38.94 5610 20240308 113.01 12940 -7.65 20250221 7070 69.02 20250124 19570 -38.94 20241024 5610 113.01 20240308 0.30 N 176750 500 146 억 82876 N N 4 N 00 N
4 20250221 140920 57 100.00 KOSDAQ 제약 N N N N N 11970 -170 5 -1.40 4236282780 338968 238.27 12240 12940 11920 15780 8500 12140 12497.59 0.29 0 -3729 12693 12416 11983 11706 11273 12555 11845 146 3640 500 8490 10 1 28455220 3406 80.88 13.11 12 1.19 148.00 913.00 19570 20241024 -38.83 5610 20240308 113.37 12940 -7.50 20250221 7070 69.31 20250124 19570 -38.83 20241024 5610 113.37 20240308 0.30 N 176750 500 146 억 82876 N N 4 N 00 N
5 20250221 130919 57 100.00 KOSDAQ 제약 N N N N N 12150 10 2 0.08 3907212610 311576 219.01 12240 12940 12030 15780 8500 12140 12540.16 0.29 0 -2694 12693 12416 11983 11706 11273 12555 11845 146 3640 500 8490 10 1 28455220 3457 82.09 13.31 12 1.09 148.00 913.00 19570 20241024 -37.92 5610 20240308 116.58 12940 -6.11 20250221 7070 71.85 20250124 19570 -37.92 20241024 5610 116.58 20240308 0.30 N 176750 500 146 억 82876 N N 4 N 00 N
6 20250221 120920 57 100.00 KOSDAQ 제약 N N N N N 12290 150 2 1.24 3503779000 278397 195.69 12240 12940 12120 15780 8500 12140 12585.55 0.29 0 -168 12693 12416 11983 11706 11273 12555 11845 146 3640 500 8490 10 1 28455220 3497 83.04 13.46 12 0.98 148.00 913.00 19570 20241024 -37.20 5610 20240308 119.07 12940 -5.02 20250221 7070 73.83 20250124 19570 -37.20 20241024 5610 119.07 20240308 0.30 N 176750 500 146 억 82876 N N 4 N 00 N
7 20250221 110916 57 100.00 KOSDAQ 제약 N N N N N 12380 240 2 1.98 3008970240 238327 167.52 12240 12940 12120 15780 8500 12140 12625.39 0.29 0 8616 12693 12416 11983 11706 11273 12555 11845 146 3640 500 8490 10 1 28455220 3523 83.65 13.56 12 0.84 148.00 913.00 19570 20241024 -36.74 5610 20240308 120.68 12940 -4.33 20250221 7070 75.11 20250124 19570 -36.74 20241024 5610 120.68 20240308 0.30 N 176750 500 146 억 82876 N N 4 N 00 N
8 20250221 100917 57 100.00 KOSDAQ 제약 N N N N N 12390 250 2 2.06 2765730830 218612 153.67 12240 12940 12120 15780 8500 12140 12651.32 0.29 0 16014 12693 12416 11983 11706 11273 12555 11845 146 3640 500 8490 10 1 28455220 3526 83.72 13.57 12 0.77 148.00 913.00 19570 20241024 -36.69 5610 20240308 120.86 12940 -4.25 20250221 7070 75.25 20250124 19570 -36.69 20241024 5610 120.86 20240308 0.30 N 176750 500 146 억 82876 N N 4 N 00 N
9 20250221 090920 57 100.00 KOSDAQ 제약 N N N N N 12680 540 2 4.45 958874940 76062 53.47 12240 12830 12120 15780 8500 12140 12606.49 0.29 0 7157 12693 12416 11983 11706 11273 12555 11845 146 3640 500 8490 10 1 28455220 3608 85.68 13.89 12 0.27 148.00 913.00 19570 20241024 -35.21 5610 20240308 126.02 12830 -1.17 20250221 7070 79.35 20250124 19570 -35.21 20241024 5610 126.02 20240308 0.30 N 176750 500 146 억 82876 N N 4 N 00 N
10 20250220 160914 57 100.00 KOSDAQ 제약 N N N N N 12140 40 2 0.33 1676744780 139621 23.92 11900 12260 11550 15730 8470 12100 12008.86 0.34 0 -12367 13100 12600 12000 11500 10900 12850 11750 146 3630 500 8470 10 1 28455220 3454 82.03 13.30 12 0.49 148.00 913.00 19570 20241024 -37.97 5610 20240308 116.40 12500 -2.88 20250219 7070 71.71 20250124 19570 -37.97 20241024 5610 116.40 20240308 0.29 N 176750 500 146 억 96212 N N 4 N 00 N
11 20250220 150916 57 100.00 KOSDAQ 제약 N N N N N 12130 30 2 0.25 1595618150 132930 22.78 11900 12260 11550 15730 8470 12100 12003.44 0.34 0 -12285 13100 12600 12000 11500 10900 12850 11750 146 3630 500 8470 10 1 28455220 3452 81.96 13.29 12 0.47 148.00 913.00 19570 20241024 -38.02 5610 20240308 116.22 12500 -2.96 20250219 7070 71.57 20250124 19570 -38.02 20241024 5610 116.22 20240308 0.29 N 176750 500 146 억 96212 N N 32 N 00 N
12 20250220 140917 57 100.00 KOSDAQ 제약 N N N N N 12140 40 2 0.33 1432233280 119375 20.45 11900 12260 11550 15730 8470 12100 11997.75 0.34 0 -9997 13100 12600 12000 11500 10900 12850 11750 146 3630 500 8470 10 1 28455220 3454 82.03 13.30 12 0.42 148.00 913.00 19570 20241024 -37.97 5610 20240308 116.40 12500 -2.88 20250219 7070 71.71 20250124 19570 -37.97 20241024 5610 116.40 20240308 0.29 N 176750 500 146 억 96212 N N 32 N 00 N