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
179530/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
20250221,160919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2110,-70,5,-3.21,81324645,37999,50.17,2180,2180,2110,2830,1530,2180,2140.57,2.82,0,-7708,2290,2235,2125,2070,1960,2262,2097,46,650,500,1430,5,1,9140444,193,-6.74,1.44,12,0.42,-313.00,1465.00,4675,20240926,-54.87,1841,20250123,14.61,2980,-29.19,20250206,1841,14.61,20250123,4675,-54.87,20240926,1841,14.61,20250123,0.97,N,179530,500,45 억,,257901,N,N,0,N,00,N
20250221,150923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2140,-40,5,-1.83,71333030,33293,43.96,2180,2180,2110,2830,1530,2180,2142.58,2.82,0,-6214,2290,2235,2125,2070,1960,2262,2097,46,650,500,1430,5,1,9140444,196,-6.84,1.46,12,0.36,-313.00,1465.00,4675,20240926,-54.22,1841,20250123,16.24,2980,-28.19,20250206,1841,16.24,20250123,4675,-54.22,20240926,1841,16.24,20250123,0.97,N,179530,500,45 억,,257901,N,N,0,N,00,N
20250221,140922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2120,-60,5,-2.75,58854870,27440,36.23,2180,2180,2120,2830,1530,2180,2144.86,2.82,0,-5469,2290,2235,2125,2070,1960,2262,2097,46,650,500,1430,5,1,9140444,194,-6.77,1.45,12,0.30,-313.00,1465.00,4675,20240926,-54.65,1841,20250123,15.15,2980,-28.86,20250206,1841,15.15,20250123,4675,-54.65,20240926,1841,15.15,20250123,0.97,N,179530,500,45 억,,257901,N,N,0,N,00,N
20250221,130921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2135,-45,5,-2.06,48556800,22609,29.85,2180,2180,2125,2830,1530,2180,2147.68,2.82,0,-4743,2290,2235,2125,2070,1960,2262,2097,46,650,500,1430,5,1,9140444,195,-6.82,1.46,12,0.25,-313.00,1465.00,4675,20240926,-54.33,1841,20250123,15.97,2980,-28.36,20250206,1841,15.97,20250123,4675,-54.33,20240926,1841,15.97,20250123,0.97,N,179530,500,45 억,,257901,N,N,0,N,00,N
20250221,120922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2160,-20,5,-0.92,44749735,20831,27.50,2180,2180,2125,2830,1530,2180,2148.23,2.82,0,-4757,2290,2235,2125,2070,1960,2262,2097,46,650,500,1430,5,1,9140444,197,-6.90,1.47,12,0.23,-313.00,1465.00,4675,20240926,-53.80,1841,20250123,17.33,2980,-27.52,20250206,1841,17.33,20250123,4675,-53.80,20240926,1841,17.33,20250123,0.97,N,179530,500,45 억,,257901,N,N,0,N,00,N
20250221,110918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2145,-35,5,-1.61,39474045,18388,24.28,2180,2180,2130,2830,1530,2180,2146.73,2.82,0,-3931,2290,2235,2125,2070,1960,2262,2097,46,650,500,1430,5,1,9140444,196,-6.85,1.46,12,0.20,-313.00,1465.00,4675,20240926,-54.12,1841,20250123,16.51,2980,-28.02,20250206,1841,16.51,20250123,4675,-54.12,20240926,1841,16.51,20250123,0.97,N,179530,500,45 억,,257901,N,N,0,N,00,N
20250221,100920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2155,-25,5,-1.15,28150960,13096,17.29,2180,2180,2130,2830,1530,2180,2149.58,2.82,0,-1770,2290,2235,2125,2070,1960,2262,2097,46,650,500,1430,5,1,9140444,197,-6.88,1.47,12,0.14,-313.00,1465.00,4675,20240926,-53.90,1841,20250123,17.06,2980,-27.68,20250206,1841,17.06,20250123,4675,-53.90,20240926,1841,17.06,20250123,0.97,N,179530,500,45 억,,257901,N,N,0,N,00,N
20250221,090923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2140,-40,5,-1.83,14701145,6824,9.01,2180,2180,2135,2830,1530,2180,2154.33,2.82,0,972,2290,2235,2125,2070,1960,2262,2097,46,650,500,1430,5,1,9140444,196,-6.84,1.46,12,0.07,-313.00,1465.00,4675,20240926,-54.22,1841,20250123,16.24,2980,-28.19,20250206,1841,16.24,20250123,4675,-54.22,20240926,1841,16.24,20250123,0.97,N,179530,500,45 억,,257901,N,N,0,N,00,N
20250220,160916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2180,120,2,5.83,153160785,72396,224.53,2065,2180,2015,2675,1445,2060,2115.48,2.74,0,7460,2100,2080,2060,2040,2020,2070,2030,46,615,500,1350,5,1,9140444,199,-6.96,1.49,12,0.79,-313.00,1465.00,4675,20240926,-53.37,1841,20250123,18.41,2980,-26.85,20250206,1841,18.41,20250123,4675,-53.37,20240926,1841,18.41,20250123,0.97,N,179530,500,45 억,,250595,N,N,0,N,00,N
20250220,150919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2120,60,2,2.91,94115650,45017,139.62,2065,2120,2015,2675,1445,2060,2090.67,2.74,0,7541,2100,2080,2060,2040,2020,2070,2030,46,615,500,1350,5,1,9140444,194,-6.77,1.45,12,0.49,-313.00,1465.00,4675,20240926,-54.65,1841,20250123,15.15,2980,-28.86,20250206,1841,15.15,20250123,4675,-54.65,20240926,1841,15.15,20250123,0.97,N,179530,500,45 억,,250595,N,N,0,N,00,N
20250220,140919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2065,5,2,0.24,73143435,34997,108.54,2065,2115,2015,2675,1445,2060,2089.99,2.74,0,1521,2100,2080,2060,2040,2020,2070,2030,46,615,500,1350,5,1,9140444,189,-6.60,1.41,12,0.38,-313.00,1465.00,4675,20240926,-55.83,1841,20250123,12.17,2980,-30.70,20250206,1841,12.17,20250123,4675,-55.83,20240926,1841,12.17,20250123,0.97,N,179530,500,45 억,,250595,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 160919 57 100.00 KOSDAQ 제약 N N N N N 2110 -70 5 -3.21 81324645 37999 50.17 2180 2180 2110 2830 1530 2180 2140.57 2.82 0 -7708 2290 2235 2125 2070 1960 2262 2097 46 650 500 1430 5 1 9140444 193 -6.74 1.44 12 0.42 -313.00 1465.00 4675 20240926 -54.87 1841 20250123 14.61 2980 -29.19 20250206 1841 14.61 20250123 4675 -54.87 20240926 1841 14.61 20250123 0.97 N 179530 500 45 억 257901 N N 0 N 00 N
3 20250221 150923 57 100.00 KOSDAQ 제약 N N N N N 2140 -40 5 -1.83 71333030 33293 43.96 2180 2180 2110 2830 1530 2180 2142.58 2.82 0 -6214 2290 2235 2125 2070 1960 2262 2097 46 650 500 1430 5 1 9140444 196 -6.84 1.46 12 0.36 -313.00 1465.00 4675 20240926 -54.22 1841 20250123 16.24 2980 -28.19 20250206 1841 16.24 20250123 4675 -54.22 20240926 1841 16.24 20250123 0.97 N 179530 500 45 억 257901 N N 0 N 00 N
4 20250221 140922 57 100.00 KOSDAQ 제약 N N N N N 2120 -60 5 -2.75 58854870 27440 36.23 2180 2180 2120 2830 1530 2180 2144.86 2.82 0 -5469 2290 2235 2125 2070 1960 2262 2097 46 650 500 1430 5 1 9140444 194 -6.77 1.45 12 0.30 -313.00 1465.00 4675 20240926 -54.65 1841 20250123 15.15 2980 -28.86 20250206 1841 15.15 20250123 4675 -54.65 20240926 1841 15.15 20250123 0.97 N 179530 500 45 억 257901 N N 0 N 00 N
5 20250221 130921 57 100.00 KOSDAQ 제약 N N N N N 2135 -45 5 -2.06 48556800 22609 29.85 2180 2180 2125 2830 1530 2180 2147.68 2.82 0 -4743 2290 2235 2125 2070 1960 2262 2097 46 650 500 1430 5 1 9140444 195 -6.82 1.46 12 0.25 -313.00 1465.00 4675 20240926 -54.33 1841 20250123 15.97 2980 -28.36 20250206 1841 15.97 20250123 4675 -54.33 20240926 1841 15.97 20250123 0.97 N 179530 500 45 억 257901 N N 0 N 00 N
6 20250221 120922 57 100.00 KOSDAQ 제약 N N N N N 2160 -20 5 -0.92 44749735 20831 27.50 2180 2180 2125 2830 1530 2180 2148.23 2.82 0 -4757 2290 2235 2125 2070 1960 2262 2097 46 650 500 1430 5 1 9140444 197 -6.90 1.47 12 0.23 -313.00 1465.00 4675 20240926 -53.80 1841 20250123 17.33 2980 -27.52 20250206 1841 17.33 20250123 4675 -53.80 20240926 1841 17.33 20250123 0.97 N 179530 500 45 억 257901 N N 0 N 00 N
7 20250221 110918 57 100.00 KOSDAQ 제약 N N N N N 2145 -35 5 -1.61 39474045 18388 24.28 2180 2180 2130 2830 1530 2180 2146.73 2.82 0 -3931 2290 2235 2125 2070 1960 2262 2097 46 650 500 1430 5 1 9140444 196 -6.85 1.46 12 0.20 -313.00 1465.00 4675 20240926 -54.12 1841 20250123 16.51 2980 -28.02 20250206 1841 16.51 20250123 4675 -54.12 20240926 1841 16.51 20250123 0.97 N 179530 500 45 억 257901 N N 0 N 00 N
8 20250221 100920 57 100.00 KOSDAQ 제약 N N N N N 2155 -25 5 -1.15 28150960 13096 17.29 2180 2180 2130 2830 1530 2180 2149.58 2.82 0 -1770 2290 2235 2125 2070 1960 2262 2097 46 650 500 1430 5 1 9140444 197 -6.88 1.47 12 0.14 -313.00 1465.00 4675 20240926 -53.90 1841 20250123 17.06 2980 -27.68 20250206 1841 17.06 20250123 4675 -53.90 20240926 1841 17.06 20250123 0.97 N 179530 500 45 억 257901 N N 0 N 00 N
9 20250221 090923 57 100.00 KOSDAQ 제약 N N N N N 2140 -40 5 -1.83 14701145 6824 9.01 2180 2180 2135 2830 1530 2180 2154.33 2.82 0 972 2290 2235 2125 2070 1960 2262 2097 46 650 500 1430 5 1 9140444 196 -6.84 1.46 12 0.07 -313.00 1465.00 4675 20240926 -54.22 1841 20250123 16.24 2980 -28.19 20250206 1841 16.24 20250123 4675 -54.22 20240926 1841 16.24 20250123 0.97 N 179530 500 45 억 257901 N N 0 N 00 N
10 20250220 160916 57 100.00 KOSDAQ 제약 N N N N N 2180 120 2 5.83 153160785 72396 224.53 2065 2180 2015 2675 1445 2060 2115.48 2.74 0 7460 2100 2080 2060 2040 2020 2070 2030 46 615 500 1350 5 1 9140444 199 -6.96 1.49 12 0.79 -313.00 1465.00 4675 20240926 -53.37 1841 20250123 18.41 2980 -26.85 20250206 1841 18.41 20250123 4675 -53.37 20240926 1841 18.41 20250123 0.97 N 179530 500 45 억 250595 N N 0 N 00 N
11 20250220 150919 57 100.00 KOSDAQ 제약 N N N N N 2120 60 2 2.91 94115650 45017 139.62 2065 2120 2015 2675 1445 2060 2090.67 2.74 0 7541 2100 2080 2060 2040 2020 2070 2030 46 615 500 1350 5 1 9140444 194 -6.77 1.45 12 0.49 -313.00 1465.00 4675 20240926 -54.65 1841 20250123 15.15 2980 -28.86 20250206 1841 15.15 20250123 4675 -54.65 20240926 1841 15.15 20250123 0.97 N 179530 500 45 억 250595 N N 0 N 00 N
12 20250220 140919 57 100.00 KOSDAQ 제약 N N N N N 2065 5 2 0.24 73143435 34997 108.54 2065 2115 2015 2675 1445 2060 2089.99 2.74 0 1521 2100 2080 2060 2040 2020 2070 2030 46 615 500 1350 5 1 9140444 189 -6.60 1.41 12 0.38 -313.00 1465.00 4675 20240926 -55.83 1841 20250123 12.17 2980 -30.70 20250206 1841 12.17 20250123 4675 -55.83 20240926 1841 12.17 20250123 0.97 N 179530 500 45 억 250595 N N 0 N 00 N