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
183490/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
20250221,160923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1318,4,2,0.30,114198307,86581,57.44,1319,1340,1310,1708,920,1314,1318.98,5.34,0,6300,1358,1335,1321,1298,1284,1329,1292,425,394,500,910,1,1,85065562,1121,-11.98,0.58,12,0.10,-110.00,2273.00,2220,20240509,-40.63,1047,20241209,25.88,1556,-15.30,20250131,1300,1.38,20250213,2220,-40.63,20240509,1047,25.88,20241209,0.57,N,183490,500,425 억,,4539198,N,N,1,N,00,N
20250221,150926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1320,6,2,0.46,108366112,82158,54.51,1319,1340,1310,1708,920,1314,1319.00,5.34,0,5808,1358,1335,1321,1298,1284,1329,1292,425,394,500,910,1,1,85065562,1123,-12.00,0.58,12,0.10,-110.00,2273.00,2220,20240509,-40.54,1047,20241209,26.07,1556,-15.17,20250131,1300,1.54,20250213,2220,-40.54,20240509,1047,26.07,20241209,0.57,N,183490,500,425 억,,4539198,N,N,1,N,00,N
20250221,140926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1326,12,2,0.91,97633692,74077,49.15,1319,1340,1310,1708,920,1314,1318.00,5.34,0,7323,1358,1335,1321,1298,1284,1329,1292,425,394,500,910,1,1,85065562,1128,-12.05,0.58,12,0.09,-110.00,2273.00,2220,20240509,-40.27,1047,20241209,26.65,1556,-14.78,20250131,1300,2.00,20250213,2220,-40.27,20240509,1047,26.65,20241209,0.57,N,183490,500,425 억,,4539198,N,N,1,N,00,N
20250221,130925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1320,6,2,0.46,68462536,52014,34.51,1319,1340,1310,1708,920,1314,1316.23,5.34,0,-2689,1358,1335,1321,1298,1284,1329,1292,425,394,500,910,1,1,85065562,1123,-12.00,0.58,12,0.06,-110.00,2273.00,2220,20240509,-40.54,1047,20241209,26.07,1556,-15.17,20250131,1300,1.54,20250213,2220,-40.54,20240509,1047,26.07,20241209,0.57,N,183490,500,425 억,,4539198,N,N,1,N,00,N
20250221,120926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1318,4,2,0.30,61711645,46901,31.12,1319,1340,1310,1708,920,1314,1315.79,5.34,0,-5519,1358,1335,1321,1298,1284,1329,1292,425,394,500,910,1,1,85065562,1121,-11.98,0.58,12,0.06,-110.00,2273.00,2220,20240509,-40.63,1047,20241209,25.88,1556,-15.30,20250131,1300,1.38,20250213,2220,-40.63,20240509,1047,25.88,20241209,0.57,N,183490,500,425 억,,4539198,N,N,1,N,00,N
20250221,110922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1314,0,3,0.00,54082336,41096,27.27,1319,1340,1310,1708,920,1314,1316.00,5.34,0,-1842,1358,1335,1321,1298,1284,1329,1292,425,394,500,910,1,1,85065562,1118,-11.95,0.58,12,0.05,-110.00,2273.00,2220,20240509,-40.81,1047,20241209,25.50,1556,-15.55,20250131,1300,1.08,20250213,2220,-40.81,20240509,1047,25.50,20241209,0.57,N,183490,500,425 억,,4539198,N,N,1,N,00,N
20250221,100923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1323,9,2,0.68,38365213,29153,19.34,1319,1340,1310,1708,920,1314,1316.00,5.34,0,-747,1358,1335,1321,1298,1284,1329,1292,425,394,500,910,1,1,85065562,1125,-12.03,0.58,12,0.03,-110.00,2273.00,2220,20240509,-40.41,1047,20241209,26.36,1556,-14.97,20250131,1300,1.77,20250213,2220,-40.41,20240509,1047,26.36,20241209,0.57,N,183490,500,425 억,,4539198,N,N,1,N,00,N
20250221,090926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1330,16,2,1.22,9047690,6879,4.56,1319,1340,1314,1708,920,1314,1315.26,5.34,0,-4260,1358,1335,1321,1298,1284,1329,1292,425,394,500,910,1,1,85065562,1131,-12.09,0.59,12,0.01,-110.00,2273.00,2220,20240509,-40.09,1047,20241209,27.03,1556,-14.52,20250131,1300,2.31,20250213,2220,-40.09,20240509,1047,27.03,20241209,0.57,N,183490,500,425 억,,4539198,N,N,1,N,00,N
20250220,160919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1314,-17,5,-1.28,198550615,150686,100.22,1331,1344,1307,1730,932,1331,1317.64,5.33,0,3972,1386,1358,1334,1306,1282,1346,1294,425,399,500,930,1,1,85065562,1118,-11.95,0.58,12,0.18,-110.00,2273.00,2220,20240509,-40.81,1047,20241209,25.50,1556,-15.55,20250131,1300,1.08,20250213,2220,-40.81,20240509,1047,25.50,20241209,0.55,N,183490,500,425 억,,4532139,N,N,1,N,00,N
20250220,150922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1314,-17,5,-1.28,182144332,138218,91.92,1331,1344,1307,1730,932,1331,1317.80,5.33,0,9964,1386,1358,1334,1306,1282,1346,1294,425,399,500,930,1,1,85065562,1118,-11.95,0.58,12,0.16,-110.00,2273.00,2220,20240509,-40.81,1047,20241209,25.50,1556,-15.55,20250131,1300,1.08,20250213,2220,-40.81,20240509,1047,25.50,20241209,0.55,N,183490,500,425 억,,4532139,N,N,0,N,00,N
20250220,140922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1318,-13,5,-0.98,155424899,117877,78.40,1331,1344,1307,1730,932,1331,1318.53,5.33,0,15505,1386,1358,1334,1306,1282,1346,1294,425,399,500,930,1,1,85065562,1121,-11.98,0.58,12,0.14,-110.00,2273.00,2220,20240509,-40.63,1047,20241209,25.88,1556,-15.30,20250131,1300,1.38,20250213,2220,-40.63,20240509,1047,25.88,20241209,0.55,N,183490,500,425 억,,4532139,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 160923 57 100.00 KOSDAQ 제약 N N N N N 1318 4 2 0.30 114198307 86581 57.44 1319 1340 1310 1708 920 1314 1318.98 5.34 0 6300 1358 1335 1321 1298 1284 1329 1292 425 394 500 910 1 1 85065562 1121 -11.98 0.58 12 0.10 -110.00 2273.00 2220 20240509 -40.63 1047 20241209 25.88 1556 -15.30 20250131 1300 1.38 20250213 2220 -40.63 20240509 1047 25.88 20241209 0.57 N 183490 500 425 억 4539198 N N 1 N 00 N
3 20250221 150926 57 100.00 KOSDAQ 제약 N N N N N 1320 6 2 0.46 108366112 82158 54.51 1319 1340 1310 1708 920 1314 1319.00 5.34 0 5808 1358 1335 1321 1298 1284 1329 1292 425 394 500 910 1 1 85065562 1123 -12.00 0.58 12 0.10 -110.00 2273.00 2220 20240509 -40.54 1047 20241209 26.07 1556 -15.17 20250131 1300 1.54 20250213 2220 -40.54 20240509 1047 26.07 20241209 0.57 N 183490 500 425 억 4539198 N N 1 N 00 N
4 20250221 140926 57 100.00 KOSDAQ 제약 N N N N N 1326 12 2 0.91 97633692 74077 49.15 1319 1340 1310 1708 920 1314 1318.00 5.34 0 7323 1358 1335 1321 1298 1284 1329 1292 425 394 500 910 1 1 85065562 1128 -12.05 0.58 12 0.09 -110.00 2273.00 2220 20240509 -40.27 1047 20241209 26.65 1556 -14.78 20250131 1300 2.00 20250213 2220 -40.27 20240509 1047 26.65 20241209 0.57 N 183490 500 425 억 4539198 N N 1 N 00 N
5 20250221 130925 57 100.00 KOSDAQ 제약 N N N N N 1320 6 2 0.46 68462536 52014 34.51 1319 1340 1310 1708 920 1314 1316.23 5.34 0 -2689 1358 1335 1321 1298 1284 1329 1292 425 394 500 910 1 1 85065562 1123 -12.00 0.58 12 0.06 -110.00 2273.00 2220 20240509 -40.54 1047 20241209 26.07 1556 -15.17 20250131 1300 1.54 20250213 2220 -40.54 20240509 1047 26.07 20241209 0.57 N 183490 500 425 억 4539198 N N 1 N 00 N
6 20250221 120926 57 100.00 KOSDAQ 제약 N N N N N 1318 4 2 0.30 61711645 46901 31.12 1319 1340 1310 1708 920 1314 1315.79 5.34 0 -5519 1358 1335 1321 1298 1284 1329 1292 425 394 500 910 1 1 85065562 1121 -11.98 0.58 12 0.06 -110.00 2273.00 2220 20240509 -40.63 1047 20241209 25.88 1556 -15.30 20250131 1300 1.38 20250213 2220 -40.63 20240509 1047 25.88 20241209 0.57 N 183490 500 425 억 4539198 N N 1 N 00 N
7 20250221 110922 57 100.00 KOSDAQ 제약 N N N N N 1314 0 3 0.00 54082336 41096 27.27 1319 1340 1310 1708 920 1314 1316.00 5.34 0 -1842 1358 1335 1321 1298 1284 1329 1292 425 394 500 910 1 1 85065562 1118 -11.95 0.58 12 0.05 -110.00 2273.00 2220 20240509 -40.81 1047 20241209 25.50 1556 -15.55 20250131 1300 1.08 20250213 2220 -40.81 20240509 1047 25.50 20241209 0.57 N 183490 500 425 억 4539198 N N 1 N 00 N
8 20250221 100923 57 100.00 KOSDAQ 제약 N N N N N 1323 9 2 0.68 38365213 29153 19.34 1319 1340 1310 1708 920 1314 1316.00 5.34 0 -747 1358 1335 1321 1298 1284 1329 1292 425 394 500 910 1 1 85065562 1125 -12.03 0.58 12 0.03 -110.00 2273.00 2220 20240509 -40.41 1047 20241209 26.36 1556 -14.97 20250131 1300 1.77 20250213 2220 -40.41 20240509 1047 26.36 20241209 0.57 N 183490 500 425 억 4539198 N N 1 N 00 N
9 20250221 090926 57 100.00 KOSDAQ 제약 N N N N N 1330 16 2 1.22 9047690 6879 4.56 1319 1340 1314 1708 920 1314 1315.26 5.34 0 -4260 1358 1335 1321 1298 1284 1329 1292 425 394 500 910 1 1 85065562 1131 -12.09 0.59 12 0.01 -110.00 2273.00 2220 20240509 -40.09 1047 20241209 27.03 1556 -14.52 20250131 1300 2.31 20250213 2220 -40.09 20240509 1047 27.03 20241209 0.57 N 183490 500 425 억 4539198 N N 1 N 00 N
10 20250220 160919 57 100.00 KOSDAQ 제약 N N N N N 1314 -17 5 -1.28 198550615 150686 100.22 1331 1344 1307 1730 932 1331 1317.64 5.33 0 3972 1386 1358 1334 1306 1282 1346 1294 425 399 500 930 1 1 85065562 1118 -11.95 0.58 12 0.18 -110.00 2273.00 2220 20240509 -40.81 1047 20241209 25.50 1556 -15.55 20250131 1300 1.08 20250213 2220 -40.81 20240509 1047 25.50 20241209 0.55 N 183490 500 425 억 4532139 N N 1 N 00 N
11 20250220 150922 57 100.00 KOSDAQ 제약 N N N N N 1314 -17 5 -1.28 182144332 138218 91.92 1331 1344 1307 1730 932 1331 1317.80 5.33 0 9964 1386 1358 1334 1306 1282 1346 1294 425 399 500 930 1 1 85065562 1118 -11.95 0.58 12 0.16 -110.00 2273.00 2220 20240509 -40.81 1047 20241209 25.50 1556 -15.55 20250131 1300 1.08 20250213 2220 -40.81 20240509 1047 25.50 20241209 0.55 N 183490 500 425 억 4532139 N N 0 N 00 N
12 20250220 140922 57 100.00 KOSDAQ 제약 N N N N N 1318 -13 5 -0.98 155424899 117877 78.40 1331 1344 1307 1730 932 1331 1318.53 5.33 0 15505 1386 1358 1334 1306 1282 1346 1294 425 399 500 930 1 1 85065562 1121 -11.98 0.58 12 0.14 -110.00 2273.00 2220 20240509 -40.63 1047 20241209 25.88 1556 -15.30 20250131 1300 1.38 20250213 2220 -40.63 20240509 1047 25.88 20241209 0.55 N 183490 500 425 억 4532139 N N 0 N 00 N