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
182400/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
20250221,160922,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2780,20240215,-27.34,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N
20250221,150926,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2780,20240215,-27.34,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N
20250221,140925,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2780,20240215,-27.34,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N
20250221,130924,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2780,20240215,-27.34,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N
20250221,120925,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2780,20240215,-27.34,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N
20250221,110921,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2780,20240215,-27.34,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N
20250221,100922,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2780,20240215,-27.34,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N
20250221,090925,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2780,20240215,-27.34,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N
20250220,160918,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2780,20240215,-27.34,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N
20250220,150921,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2780,20240215,-27.34,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N
20250220,140921,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2780,20240215,-27.34,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,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 160922 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.73 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 2780 20240215 -27.34 1550 20240304 30.32 2020 0.00 20250102 2020 0.00 20250102 2420 -16.53 20240307 1550 30.32 20240304 0.00 N 182400 500 427 억 4041153 N N 0 N 00 N
3 20250221 150926 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.73 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 2780 20240215 -27.34 1550 20240304 30.32 2020 0.00 20250102 2020 0.00 20250102 2420 -16.53 20240307 1550 30.32 20240304 0.00 N 182400 500 427 억 4041153 N N 0 N 00 N
4 20250221 140925 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.73 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 2780 20240215 -27.34 1550 20240304 30.32 2020 0.00 20250102 2020 0.00 20250102 2420 -16.53 20240307 1550 30.32 20240304 0.00 N 182400 500 427 억 4041153 N N 0 N 00 N
5 20250221 130924 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.73 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 2780 20240215 -27.34 1550 20240304 30.32 2020 0.00 20250102 2020 0.00 20250102 2420 -16.53 20240307 1550 30.32 20240304 0.00 N 182400 500 427 억 4041153 N N 0 N 00 N
6 20250221 120925 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.73 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 2780 20240215 -27.34 1550 20240304 30.32 2020 0.00 20250102 2020 0.00 20250102 2420 -16.53 20240307 1550 30.32 20240304 0.00 N 182400 500 427 억 4041153 N N 0 N 00 N
7 20250221 110921 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.73 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 2780 20240215 -27.34 1550 20240304 30.32 2020 0.00 20250102 2020 0.00 20250102 2420 -16.53 20240307 1550 30.32 20240304 0.00 N 182400 500 427 억 4041153 N N 0 N 00 N
8 20250221 100922 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.73 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 2780 20240215 -27.34 1550 20240304 30.32 2020 0.00 20250102 2020 0.00 20250102 2420 -16.53 20240307 1550 30.32 20240304 0.00 N 182400 500 427 억 4041153 N N 0 N 00 N
9 20250221 090925 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.73 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 2780 20240215 -27.34 1550 20240304 30.32 2020 0.00 20250102 2020 0.00 20250102 2420 -16.53 20240307 1550 30.32 20240304 0.00 N 182400 500 427 억 4041153 N N 0 N 00 N
10 20250220 160918 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.73 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 2780 20240215 -27.34 1550 20240304 30.32 2020 0.00 20250102 2020 0.00 20250102 2420 -16.53 20240307 1550 30.32 20240304 0.00 N 182400 500 427 억 4041153 N N 0 N 00 N
11 20250220 150921 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.73 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 2780 20240215 -27.34 1550 20240304 30.32 2020 0.00 20250102 2020 0.00 20250102 2420 -16.53 20240307 1550 30.32 20240304 0.00 N 182400 500 427 억 4041153 N N 0 N 00 N
12 20250220 140921 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.73 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 2780 20240215 -27.34 1550 20240304 30.32 2020 0.00 20250102 2020 0.00 20250102 2420 -16.53 20240307 1550 30.32 20240304 0.00 N 182400 500 427 억 4041153 N N 0 N 00 N