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
187420/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
20250221,160925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4280,-30,5,-0.70,292497095,68099,41.43,4310,4360,4210,5600,3020,4310,4295.19,0.39,0,4221,4570,4440,4360,4230,4150,4400,4190,146,1290,500,3010,5,1,29135882,1247,-33.97,4.53,12,0.23,-126.00,944.00,5930,20241030,-27.82,2880,20240805,48.61,5830,-26.59,20250106,4210,1.66,20250221,5930,-27.82,20241030,2880,48.61,20240805,0.09,N,187420,500,145 억,,112423,N,N,0,N,00,N
20250221,150929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4290,-20,5,-0.46,266827535,62101,37.78,4310,4360,4210,5600,3020,4310,4296.67,0.39,0,4272,4570,4440,4360,4230,4150,4400,4190,146,1290,500,3010,5,1,29135882,1250,-34.05,4.54,12,0.21,-126.00,944.00,5930,20241030,-27.66,2880,20240805,48.96,5830,-26.42,20250106,4210,1.90,20250221,5930,-27.66,20241030,2880,48.96,20240805,0.09,N,187420,500,145 억,,112423,N,N,0,N,00,N
20250221,140928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4295,-15,5,-0.35,235201830,54716,33.29,4310,4360,4210,5600,3020,4310,4298.59,0.39,0,3647,4570,4440,4360,4230,4150,4400,4190,146,1290,500,3010,5,1,29135882,1251,-34.09,4.55,12,0.19,-126.00,944.00,5930,20241030,-27.57,2880,20240805,49.13,5830,-26.33,20250106,4210,2.02,20250221,5930,-27.57,20241030,2880,49.13,20240805,0.09,N,187420,500,145 억,,112423,N,N,0,N,00,N
20250221,130927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4310,0,3,0.00,214495300,49892,30.35,4310,4360,4210,5600,3020,4310,4299.19,0.39,0,3500,4570,4440,4360,4230,4150,4400,4190,146,1290,500,3010,5,1,29135882,1256,-34.21,4.57,12,0.17,-126.00,944.00,5930,20241030,-27.32,2880,20240805,49.65,5830,-26.07,20250106,4210,2.38,20250221,5930,-27.32,20241030,2880,49.65,20240805,0.09,N,187420,500,145 억,,112423,N,N,0,N,00,N
20250221,120928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4295,-15,5,-0.35,189600320,44102,26.83,4310,4360,4210,5600,3020,4310,4299.13,0.39,0,2966,4570,4440,4360,4230,4150,4400,4190,146,1290,500,3010,5,1,29135882,1251,-34.09,4.55,12,0.15,-126.00,944.00,5930,20241030,-27.57,2880,20240805,49.13,5830,-26.33,20250106,4210,2.02,20250221,5930,-27.57,20241030,2880,49.13,20240805,0.09,N,187420,500,145 억,,112423,N,N,0,N,00,N
20250221,110924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4305,-5,5,-0.12,173702975,40393,24.57,4310,4360,4210,5600,3020,4310,4300.32,0.39,0,2159,4570,4440,4360,4230,4150,4400,4190,146,1290,500,3010,5,1,29135882,1254,-34.17,4.56,12,0.14,-126.00,944.00,5930,20241030,-27.40,2880,20240805,49.48,5830,-26.16,20250106,4210,2.26,20250221,5930,-27.40,20241030,2880,49.48,20240805,0.09,N,187420,500,145 억,,112423,N,N,0,N,00,N
20250221,100926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4330,20,2,0.46,119471000,27825,16.93,4310,4360,4210,5600,3020,4310,4293.66,0.39,0,1416,4570,4440,4360,4230,4150,4400,4190,146,1290,500,3010,5,1,29135882,1262,-34.37,4.59,12,0.10,-126.00,944.00,5930,20241030,-26.98,2880,20240805,50.35,5830,-25.73,20250106,4210,2.85,20250221,5930,-26.98,20241030,2880,50.35,20240805,0.09,N,187420,500,145 억,,112423,N,N,0,N,00,N
20250221,090928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4360,50,2,1.16,943765,217,0.13,4310,4360,4285,5600,3020,4310,4349.15,0.39,0,-2,4570,4440,4360,4230,4150,4400,4190,146,1290,500,3010,5,1,29135882,1270,-34.60,4.62,12,0.00,-126.00,944.00,5930,20241030,-26.48,2880,20240805,51.39,5830,-25.21,20250106,4250,2.59,20250207,5930,-26.48,20241030,2880,51.39,20240805,0.09,N,187420,500,145 억,,112423,N,N,0,N,00,N
20250220,160922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4310,-130,5,-2.93,712968470,164015,146.57,4440,4490,4280,5770,3110,4440,4346.97,0.40,0,-3743,4663,4551,4483,4371,4303,4517,4337,146,1330,500,3100,5,1,29135882,1256,-34.21,4.57,12,0.56,-126.00,944.00,5930,20241030,-27.32,2880,20240805,49.65,5830,-26.07,20250106,4250,1.41,20250207,5930,-27.32,20241030,2880,49.65,20240805,0.08,N,187420,500,145 억,,116168,N,N,0,N,00,N
20250220,150924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4325,-115,5,-2.59,691272600,158990,142.08,4440,4490,4280,5770,3110,4440,4347.90,0.40,0,-3237,4663,4551,4483,4371,4303,4517,4337,146,1330,500,3100,5,1,29135882,1260,-34.33,4.58,12,0.55,-126.00,944.00,5930,20241030,-27.07,2880,20240805,50.17,5830,-25.81,20250106,4250,1.76,20250207,5930,-27.07,20241030,2880,50.17,20240805,0.08,N,187420,500,145 억,,116168,N,N,0,N,00,N
20250220,140925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4340,-100,5,-2.25,543836715,124729,111.46,4440,4490,4295,5770,3110,4440,4360.15,0.40,0,-2333,4663,4551,4483,4371,4303,4517,4337,146,1330,500,3100,5,1,29135882,1264,-34.44,4.60,12,0.43,-126.00,944.00,5930,20241030,-26.81,2880,20240805,50.69,5830,-25.56,20250106,4250,2.12,20250207,5930,-26.81,20241030,2880,50.69,20240805,0.08,N,187420,500,145 억,,116168,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 160925 57 100.00 KOSDAQ 제약 N N N N N 4280 -30 5 -0.70 292497095 68099 41.43 4310 4360 4210 5600 3020 4310 4295.19 0.39 0 4221 4570 4440 4360 4230 4150 4400 4190 146 1290 500 3010 5 1 29135882 1247 -33.97 4.53 12 0.23 -126.00 944.00 5930 20241030 -27.82 2880 20240805 48.61 5830 -26.59 20250106 4210 1.66 20250221 5930 -27.82 20241030 2880 48.61 20240805 0.09 N 187420 500 145 억 112423 N N 0 N 00 N
3 20250221 150929 57 100.00 KOSDAQ 제약 N N N N N 4290 -20 5 -0.46 266827535 62101 37.78 4310 4360 4210 5600 3020 4310 4296.67 0.39 0 4272 4570 4440 4360 4230 4150 4400 4190 146 1290 500 3010 5 1 29135882 1250 -34.05 4.54 12 0.21 -126.00 944.00 5930 20241030 -27.66 2880 20240805 48.96 5830 -26.42 20250106 4210 1.90 20250221 5930 -27.66 20241030 2880 48.96 20240805 0.09 N 187420 500 145 억 112423 N N 0 N 00 N
4 20250221 140928 57 100.00 KOSDAQ 제약 N N N N N 4295 -15 5 -0.35 235201830 54716 33.29 4310 4360 4210 5600 3020 4310 4298.59 0.39 0 3647 4570 4440 4360 4230 4150 4400 4190 146 1290 500 3010 5 1 29135882 1251 -34.09 4.55 12 0.19 -126.00 944.00 5930 20241030 -27.57 2880 20240805 49.13 5830 -26.33 20250106 4210 2.02 20250221 5930 -27.57 20241030 2880 49.13 20240805 0.09 N 187420 500 145 억 112423 N N 0 N 00 N
5 20250221 130927 57 100.00 KOSDAQ 제약 N N N N N 4310 0 3 0.00 214495300 49892 30.35 4310 4360 4210 5600 3020 4310 4299.19 0.39 0 3500 4570 4440 4360 4230 4150 4400 4190 146 1290 500 3010 5 1 29135882 1256 -34.21 4.57 12 0.17 -126.00 944.00 5930 20241030 -27.32 2880 20240805 49.65 5830 -26.07 20250106 4210 2.38 20250221 5930 -27.32 20241030 2880 49.65 20240805 0.09 N 187420 500 145 억 112423 N N 0 N 00 N
6 20250221 120928 57 100.00 KOSDAQ 제약 N N N N N 4295 -15 5 -0.35 189600320 44102 26.83 4310 4360 4210 5600 3020 4310 4299.13 0.39 0 2966 4570 4440 4360 4230 4150 4400 4190 146 1290 500 3010 5 1 29135882 1251 -34.09 4.55 12 0.15 -126.00 944.00 5930 20241030 -27.57 2880 20240805 49.13 5830 -26.33 20250106 4210 2.02 20250221 5930 -27.57 20241030 2880 49.13 20240805 0.09 N 187420 500 145 억 112423 N N 0 N 00 N
7 20250221 110924 57 100.00 KOSDAQ 제약 N N N N N 4305 -5 5 -0.12 173702975 40393 24.57 4310 4360 4210 5600 3020 4310 4300.32 0.39 0 2159 4570 4440 4360 4230 4150 4400 4190 146 1290 500 3010 5 1 29135882 1254 -34.17 4.56 12 0.14 -126.00 944.00 5930 20241030 -27.40 2880 20240805 49.48 5830 -26.16 20250106 4210 2.26 20250221 5930 -27.40 20241030 2880 49.48 20240805 0.09 N 187420 500 145 억 112423 N N 0 N 00 N
8 20250221 100926 57 100.00 KOSDAQ 제약 N N N N N 4330 20 2 0.46 119471000 27825 16.93 4310 4360 4210 5600 3020 4310 4293.66 0.39 0 1416 4570 4440 4360 4230 4150 4400 4190 146 1290 500 3010 5 1 29135882 1262 -34.37 4.59 12 0.10 -126.00 944.00 5930 20241030 -26.98 2880 20240805 50.35 5830 -25.73 20250106 4210 2.85 20250221 5930 -26.98 20241030 2880 50.35 20240805 0.09 N 187420 500 145 억 112423 N N 0 N 00 N
9 20250221 090928 57 100.00 KOSDAQ 제약 N N N N N 4360 50 2 1.16 943765 217 0.13 4310 4360 4285 5600 3020 4310 4349.15 0.39 0 -2 4570 4440 4360 4230 4150 4400 4190 146 1290 500 3010 5 1 29135882 1270 -34.60 4.62 12 0.00 -126.00 944.00 5930 20241030 -26.48 2880 20240805 51.39 5830 -25.21 20250106 4250 2.59 20250207 5930 -26.48 20241030 2880 51.39 20240805 0.09 N 187420 500 145 억 112423 N N 0 N 00 N
10 20250220 160922 57 100.00 KOSDAQ 제약 N N N N N 4310 -130 5 -2.93 712968470 164015 146.57 4440 4490 4280 5770 3110 4440 4346.97 0.40 0 -3743 4663 4551 4483 4371 4303 4517 4337 146 1330 500 3100 5 1 29135882 1256 -34.21 4.57 12 0.56 -126.00 944.00 5930 20241030 -27.32 2880 20240805 49.65 5830 -26.07 20250106 4250 1.41 20250207 5930 -27.32 20241030 2880 49.65 20240805 0.08 N 187420 500 145 억 116168 N N 0 N 00 N
11 20250220 150924 57 100.00 KOSDAQ 제약 N N N N N 4325 -115 5 -2.59 691272600 158990 142.08 4440 4490 4280 5770 3110 4440 4347.90 0.40 0 -3237 4663 4551 4483 4371 4303 4517 4337 146 1330 500 3100 5 1 29135882 1260 -34.33 4.58 12 0.55 -126.00 944.00 5930 20241030 -27.07 2880 20240805 50.17 5830 -25.81 20250106 4250 1.76 20250207 5930 -27.07 20241030 2880 50.17 20240805 0.08 N 187420 500 145 억 116168 N N 0 N 00 N
12 20250220 140925 57 100.00 KOSDAQ 제약 N N N N N 4340 -100 5 -2.25 543836715 124729 111.46 4440 4490 4295 5770 3110 4440 4360.15 0.40 0 -2333 4663 4551 4483 4371 4303 4517 4337 146 1330 500 3100 5 1 29135882 1264 -34.44 4.60 12 0.43 -126.00 944.00 5930 20241030 -26.81 2880 20240805 50.69 5830 -25.56 20250106 4250 2.12 20250207 5930 -26.81 20241030 2880 50.69 20240805 0.08 N 187420 500 145 억 116168 N N 0 N 00 N