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
191420/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
20250221,160929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17960,-680,5,-3.65,1558152360,86682,1803.62,18410,18720,17100,24200,13050,18640,17975.50,0.56,0,9129,19433,19036,18793,18396,18153,18915,18275,41,5560,500,12300,10,1,8108834,1456,-62.80,3.01,12,1.07,-286.00,5976.00,26100,20240522,-31.19,10710,20240215,67.69,20500,-12.39,20250213,12330,45.66,20250102,26100,-31.19,20240522,10750,67.07,20240221,0.60,N,191420,500,40 억,,45256,N,N,0,N,00,N
20250221,150933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17730,-910,5,-4.88,1303087110,72414,1506.74,18410,18720,17100,24200,13050,18640,17994.96,0.56,0,12775,19433,19036,18793,18396,18153,18915,18275,41,5560,500,12300,10,1,8108834,1438,-61.99,2.97,12,0.89,-286.00,5976.00,26100,20240522,-32.07,10710,20240215,65.55,20500,-13.51,20250213,12330,43.80,20250102,26100,-32.07,20240522,10750,64.93,20240221,0.60,N,191420,500,40 억,,45256,N,N,0,N,00,N
20250221,140932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18020,-620,5,-3.33,637364120,35147,731.32,18410,18720,17910,24200,13050,18640,18134.24,0.56,0,16009,19433,19036,18793,18396,18153,18915,18275,41,5560,500,12300,10,1,8108834,1461,-63.01,3.02,12,0.43,-286.00,5976.00,26100,20240522,-30.96,10710,20240215,68.25,20500,-12.10,20250213,12330,46.15,20250102,26100,-30.96,20240522,10750,67.63,20240221,0.60,N,191420,500,40 억,,45256,N,N,0,N,00,N
20250221,130931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18420,-220,5,-1.18,47082810,2548,53.02,18410,18720,18400,24200,13050,18640,18478.34,0.56,0,233,19433,19036,18793,18396,18153,18915,18275,41,5560,500,12300,10,1,8108834,1494,-64.41,3.08,12,0.03,-286.00,5976.00,26100,20240522,-29.43,10710,20240215,71.99,20500,-10.15,20250213,12330,49.39,20250102,26100,-29.43,20240522,10750,71.35,20240221,0.60,N,191420,500,40 억,,45256,N,N,0,N,00,N
20250221,120932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18430,-210,5,-1.13,45793350,2478,51.56,18410,18720,18400,24200,13050,18640,18479.96,0.56,0,252,19433,19036,18793,18396,18153,18915,18275,41,5560,500,12300,10,1,8108834,1494,-64.44,3.08,12,0.03,-286.00,5976.00,26100,20240522,-29.39,10710,20240215,72.08,20500,-10.10,20250213,12330,49.47,20250102,26100,-29.39,20240522,10750,71.44,20240221,0.60,N,191420,500,40 억,,45256,N,N,0,N,00,N
20250221,110928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18410,-230,5,-1.23,43491400,2353,48.96,18410,18720,18400,24200,13050,18640,18483.38,0.56,0,259,19433,19036,18793,18396,18153,18915,18275,41,5560,500,12300,10,1,8108834,1493,-64.37,3.08,12,0.03,-286.00,5976.00,26100,20240522,-29.46,10710,20240215,71.90,20500,-10.20,20250213,12330,49.31,20250102,26100,-29.46,20240522,10750,71.26,20240221,0.60,N,191420,500,40 억,,45256,N,N,0,N,00,N
20250221,100930,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18620,-20,5,-0.11,21996580,1189,24.74,18410,18720,18410,24200,13050,18640,18500.07,0.56,0,285,19433,19036,18793,18396,18153,18915,18275,41,5560,500,12300,10,1,8108834,1510,-65.10,3.12,12,0.01,-286.00,5976.00,26100,20240522,-28.66,10710,20240215,73.86,20500,-9.17,20250213,12330,51.01,20250102,26100,-28.66,20240522,10750,73.21,20240221,0.60,N,191420,500,40 억,,45256,N,N,0,N,00,N
20250221,090932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18610,-30,5,-0.16,5781650,314,6.53,18410,18720,18410,24200,13050,18640,18412.90,0.56,0,54,19433,19036,18793,18396,18153,18915,18275,41,5560,500,12300,10,1,8108834,1509,-65.07,3.11,12,0.00,-286.00,5976.00,26100,20240522,-28.70,10710,20240215,73.76,20500,-9.22,20250213,12330,50.93,20250102,26100,-28.70,20240522,10750,73.12,20240221,0.60,N,191420,500,40 억,,45256,N,N,0,N,00,N
20250220,160926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18640,-260,5,-1.38,90215090,4805,63.45,18890,19190,18550,24550,13230,18900,18776.68,0.57,0,-1453,19700,19300,19100,18700,18500,19200,18600,41,5650,500,12470,10,1,8108834,1511,-65.17,3.12,12,0.06,-286.00,5976.00,26100,20240522,-28.58,10710,20240215,74.04,20500,-9.07,20250213,12330,51.18,20250102,26100,-28.58,20240522,10750,73.40,20240221,0.60,N,191420,500,40 억,,46219,N,N,0,N,00,N
20250220,150928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18850,-50,5,-0.26,62415900,3325,43.91,18890,19190,18550,24550,13230,18900,18771.70,0.57,0,-1147,19700,19300,19100,18700,18500,19200,18600,41,5650,500,12470,10,1,8108834,1529,-65.91,3.15,12,0.04,-286.00,5976.00,26100,20240522,-27.78,10710,20240215,76.00,20500,-8.05,20250213,12330,52.88,20250102,26100,-27.78,20240522,10750,75.35,20240221,0.60,N,191420,500,40 억,,46219,N,N,0,N,00,N
20250220,140929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18750,-150,5,-0.79,37065400,1969,26.00,18890,19190,18550,24550,13230,18900,18824.48,0.57,0,-480,19700,19300,19100,18700,18500,19200,18600,41,5650,500,12470,10,1,8108834,1520,-65.56,3.14,12,0.02,-286.00,5976.00,26100,20240522,-28.16,10710,20240215,75.07,20500,-8.54,20250213,12330,52.07,20250102,26100,-28.16,20240522,10750,74.42,20240221,0.60,N,191420,500,40 억,,46219,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 160929 57 100.00 KOSDAQ 제약 N N N N N 17960 -680 5 -3.65 1558152360 86682 1803.62 18410 18720 17100 24200 13050 18640 17975.50 0.56 0 9129 19433 19036 18793 18396 18153 18915 18275 41 5560 500 12300 10 1 8108834 1456 -62.80 3.01 12 1.07 -286.00 5976.00 26100 20240522 -31.19 10710 20240215 67.69 20500 -12.39 20250213 12330 45.66 20250102 26100 -31.19 20240522 10750 67.07 20240221 0.60 N 191420 500 40 억 45256 N N 0 N 00 N
3 20250221 150933 57 100.00 KOSDAQ 제약 N N N N N 17730 -910 5 -4.88 1303087110 72414 1506.74 18410 18720 17100 24200 13050 18640 17994.96 0.56 0 12775 19433 19036 18793 18396 18153 18915 18275 41 5560 500 12300 10 1 8108834 1438 -61.99 2.97 12 0.89 -286.00 5976.00 26100 20240522 -32.07 10710 20240215 65.55 20500 -13.51 20250213 12330 43.80 20250102 26100 -32.07 20240522 10750 64.93 20240221 0.60 N 191420 500 40 억 45256 N N 0 N 00 N
4 20250221 140932 57 100.00 KOSDAQ 제약 N N N N N 18020 -620 5 -3.33 637364120 35147 731.32 18410 18720 17910 24200 13050 18640 18134.24 0.56 0 16009 19433 19036 18793 18396 18153 18915 18275 41 5560 500 12300 10 1 8108834 1461 -63.01 3.02 12 0.43 -286.00 5976.00 26100 20240522 -30.96 10710 20240215 68.25 20500 -12.10 20250213 12330 46.15 20250102 26100 -30.96 20240522 10750 67.63 20240221 0.60 N 191420 500 40 억 45256 N N 0 N 00 N
5 20250221 130931 57 100.00 KOSDAQ 제약 N N N N N 18420 -220 5 -1.18 47082810 2548 53.02 18410 18720 18400 24200 13050 18640 18478.34 0.56 0 233 19433 19036 18793 18396 18153 18915 18275 41 5560 500 12300 10 1 8108834 1494 -64.41 3.08 12 0.03 -286.00 5976.00 26100 20240522 -29.43 10710 20240215 71.99 20500 -10.15 20250213 12330 49.39 20250102 26100 -29.43 20240522 10750 71.35 20240221 0.60 N 191420 500 40 억 45256 N N 0 N 00 N
6 20250221 120932 57 100.00 KOSDAQ 제약 N N N N N 18430 -210 5 -1.13 45793350 2478 51.56 18410 18720 18400 24200 13050 18640 18479.96 0.56 0 252 19433 19036 18793 18396 18153 18915 18275 41 5560 500 12300 10 1 8108834 1494 -64.44 3.08 12 0.03 -286.00 5976.00 26100 20240522 -29.39 10710 20240215 72.08 20500 -10.10 20250213 12330 49.47 20250102 26100 -29.39 20240522 10750 71.44 20240221 0.60 N 191420 500 40 억 45256 N N 0 N 00 N
7 20250221 110928 57 100.00 KOSDAQ 제약 N N N N N 18410 -230 5 -1.23 43491400 2353 48.96 18410 18720 18400 24200 13050 18640 18483.38 0.56 0 259 19433 19036 18793 18396 18153 18915 18275 41 5560 500 12300 10 1 8108834 1493 -64.37 3.08 12 0.03 -286.00 5976.00 26100 20240522 -29.46 10710 20240215 71.90 20500 -10.20 20250213 12330 49.31 20250102 26100 -29.46 20240522 10750 71.26 20240221 0.60 N 191420 500 40 억 45256 N N 0 N 00 N
8 20250221 100930 57 100.00 KOSDAQ 제약 N N N N N 18620 -20 5 -0.11 21996580 1189 24.74 18410 18720 18410 24200 13050 18640 18500.07 0.56 0 285 19433 19036 18793 18396 18153 18915 18275 41 5560 500 12300 10 1 8108834 1510 -65.10 3.12 12 0.01 -286.00 5976.00 26100 20240522 -28.66 10710 20240215 73.86 20500 -9.17 20250213 12330 51.01 20250102 26100 -28.66 20240522 10750 73.21 20240221 0.60 N 191420 500 40 억 45256 N N 0 N 00 N
9 20250221 090932 57 100.00 KOSDAQ 제약 N N N N N 18610 -30 5 -0.16 5781650 314 6.53 18410 18720 18410 24200 13050 18640 18412.90 0.56 0 54 19433 19036 18793 18396 18153 18915 18275 41 5560 500 12300 10 1 8108834 1509 -65.07 3.11 12 0.00 -286.00 5976.00 26100 20240522 -28.70 10710 20240215 73.76 20500 -9.22 20250213 12330 50.93 20250102 26100 -28.70 20240522 10750 73.12 20240221 0.60 N 191420 500 40 억 45256 N N 0 N 00 N
10 20250220 160926 57 100.00 KOSDAQ 제약 N N N N N 18640 -260 5 -1.38 90215090 4805 63.45 18890 19190 18550 24550 13230 18900 18776.68 0.57 0 -1453 19700 19300 19100 18700 18500 19200 18600 41 5650 500 12470 10 1 8108834 1511 -65.17 3.12 12 0.06 -286.00 5976.00 26100 20240522 -28.58 10710 20240215 74.04 20500 -9.07 20250213 12330 51.18 20250102 26100 -28.58 20240522 10750 73.40 20240221 0.60 N 191420 500 40 억 46219 N N 0 N 00 N
11 20250220 150928 57 100.00 KOSDAQ 제약 N N N N N 18850 -50 5 -0.26 62415900 3325 43.91 18890 19190 18550 24550 13230 18900 18771.70 0.57 0 -1147 19700 19300 19100 18700 18500 19200 18600 41 5650 500 12470 10 1 8108834 1529 -65.91 3.15 12 0.04 -286.00 5976.00 26100 20240522 -27.78 10710 20240215 76.00 20500 -8.05 20250213 12330 52.88 20250102 26100 -27.78 20240522 10750 75.35 20240221 0.60 N 191420 500 40 억 46219 N N 0 N 00 N
12 20250220 140929 57 100.00 KOSDAQ 제약 N N N N N 18750 -150 5 -0.79 37065400 1969 26.00 18890 19190 18550 24550 13230 18900 18824.48 0.57 0 -480 19700 19300 19100 18700 18500 19200 18600 41 5650 500 12470 10 1 8108834 1520 -65.56 3.14 12 0.02 -286.00 5976.00 26100 20240522 -28.16 10710 20240215 75.07 20500 -8.54 20250213 12330 52.07 20250102 26100 -28.16 20240522 10750 74.42 20240221 0.60 N 191420 500 40 억 46219 N N 0 N 00 N