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
229000/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
20250221,161020,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2085,156,2,8.09,2239531330,1046158,922.16,1938,2300,1910,2505,1351,1929,2140.83,0.56,0,95558,1998,1963,1897,1862,1796,1981,1880,79,576,500,1310,5,1,15801971,329,-1.27,2.06,12,6.62,-1646.00,1012.00,4870,20240214,-57.19,1131,20241209,84.35,2300,-9.35,20250221,1650,26.36,20250114,4840,-56.92,20240221,1131,84.35,20241209,0.12,N,229000,500,79 억,,87981,N,N,0,N,00,N
20250221,151024,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2055,126,2,6.53,2206766740,1030378,908.25,1938,2300,1910,2505,1351,1929,2141.79,0.56,0,100452,1998,1963,1897,1862,1796,1981,1880,79,576,500,1310,5,1,15801971,325,-1.25,2.03,12,6.52,-1646.00,1012.00,4870,20240214,-57.80,1131,20241209,81.70,2300,-10.65,20250221,1650,24.55,20250114,4840,-57.54,20240221,1131,81.70,20241209,0.12,N,229000,500,79 억,,87981,N,N,0,N,00,N
20250221,141023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2085,156,2,8.09,2139556045,997792,879.53,1938,2300,1910,2505,1351,1929,2144.38,0.56,0,94143,1998,1963,1897,1862,1796,1981,1880,79,576,500,1310,5,1,15801971,329,-1.27,2.06,12,6.31,-1646.00,1012.00,4870,20240214,-57.19,1131,20241209,84.35,2300,-9.35,20250221,1650,26.36,20250114,4840,-56.92,20240221,1131,84.35,20241209,0.12,N,229000,500,79 억,,87981,N,N,0,N,00,N
20250221,131022,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2055,126,2,6.53,2062243210,960789,846.91,1938,2300,1910,2505,1351,1929,2146.50,0.56,0,102645,1998,1963,1897,1862,1796,1981,1880,79,576,500,1310,5,1,15801971,325,-1.25,2.03,12,6.08,-1646.00,1012.00,4870,20240214,-57.80,1131,20241209,81.70,2300,-10.65,20250221,1650,24.55,20250114,4840,-57.54,20240221,1131,81.70,20241209,0.12,N,229000,500,79 억,,87981,N,N,0,N,00,N
20250221,121023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2115,186,2,9.64,1936732455,900168,793.48,1938,2300,1910,2505,1351,1929,2151.62,0.56,0,90522,1998,1963,1897,1862,1796,1981,1880,79,576,500,1310,5,1,15801971,334,-1.28,2.09,12,5.70,-1646.00,1012.00,4870,20240214,-56.57,1131,20241209,87.00,2300,-8.04,20250221,1650,28.18,20250114,4840,-56.30,20240221,1131,87.00,20241209,0.12,N,229000,500,79 억,,87981,N,N,0,N,00,N
20250221,111019,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2115,186,2,9.64,1846765250,857152,755.56,1938,2300,1910,2505,1351,1929,2154.64,0.56,0,94984,1998,1963,1897,1862,1796,1981,1880,79,576,500,1310,5,1,15801971,334,-1.28,2.09,12,5.42,-1646.00,1012.00,4870,20240214,-56.57,1131,20241209,87.00,2300,-8.04,20250221,1650,28.18,20250114,4840,-56.30,20240221,1131,87.00,20241209,0.12,N,229000,500,79 억,,87981,N,N,0,N,00,N
20250221,101021,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2135,206,2,10.68,1044484010,493567,435.07,1938,2255,1910,2505,1351,1929,2116.35,0.56,0,49089,1998,1963,1897,1862,1796,1981,1880,79,576,500,1310,5,1,15801971,337,-1.30,2.11,12,3.12,-1646.00,1012.00,4870,20240214,-56.16,1131,20241209,88.77,2280,-6.36,20250116,1650,29.39,20250114,4840,-55.89,20240221,1131,88.77,20241209,0.12,N,229000,500,79 억,,87981,N,N,0,N,00,N
20250221,091024,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1922,-7,5,-0.36,9363240,4865,4.29,1938,1938,1910,2505,1351,1929,1924.22,0.56,0,-1324,1998,1963,1897,1862,1796,1981,1880,79,576,500,1310,1,1,15801971,304,-1.17,1.90,12,0.03,-1646.00,1012.00,4870,20240214,-60.53,1131,20241209,69.94,2280,-15.70,20250116,1650,16.48,20250114,4840,-60.29,20240221,1131,69.94,20241209,0.12,N,229000,500,79 억,,87981,N,N,0,N,00,N
20250220,161016,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1929,90,2,4.89,211644254,111883,286.06,1870,1932,1831,2390,1288,1839,1891.45,0.47,0,13458,1873,1856,1831,1814,1789,1843,1801,79,551,500,1250,1,1,15801971,305,-1.17,1.91,12,0.71,-1646.00,1012.00,4870,20240214,-60.39,1131,20241209,70.56,2280,-15.39,20250116,1650,16.91,20250114,4860,-60.31,20240220,1131,70.56,20241209,0.12,N,229000,500,79 억,,74598,N,N,0,N,00,N
20250220,151019,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1920,81,2,4.40,185985007,98556,251.98,1870,1925,1831,2390,1288,1839,1887.10,0.47,0,12041,1873,1856,1831,1814,1789,1843,1801,79,551,500,1250,1,1,15801971,303,-1.17,1.90,12,0.62,-1646.00,1012.00,4870,20240214,-60.57,1131,20241209,69.76,2280,-15.79,20250116,1650,16.36,20250114,4860,-60.49,20240220,1131,69.76,20241209,0.12,N,229000,500,79 억,,74598,N,N,0,N,00,N
20250220,141020,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1883,44,2,2.39,107037286,57180,146.20,1870,1897,1831,2390,1288,1839,1871.94,0.47,0,-1515,1873,1856,1831,1814,1789,1843,1801,79,551,500,1250,1,1,15801971,298,-1.14,1.86,12,0.36,-1646.00,1012.00,4870,20240214,-61.33,1131,20241209,66.49,2280,-17.41,20250116,1650,14.12,20250114,4860,-61.26,20240220,1131,66.49,20241209,0.12,N,229000,500,79 억,,74598,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 161020 57 100.00 KOSDAQ 제약 N N N N N 2085 156 2 8.09 2239531330 1046158 922.16 1938 2300 1910 2505 1351 1929 2140.83 0.56 0 95558 1998 1963 1897 1862 1796 1981 1880 79 576 500 1310 5 1 15801971 329 -1.27 2.06 12 6.62 -1646.00 1012.00 4870 20240214 -57.19 1131 20241209 84.35 2300 -9.35 20250221 1650 26.36 20250114 4840 -56.92 20240221 1131 84.35 20241209 0.12 N 229000 500 79 억 87981 N N 0 N 00 N
3 20250221 151024 57 100.00 KOSDAQ 제약 N N N N N 2055 126 2 6.53 2206766740 1030378 908.25 1938 2300 1910 2505 1351 1929 2141.79 0.56 0 100452 1998 1963 1897 1862 1796 1981 1880 79 576 500 1310 5 1 15801971 325 -1.25 2.03 12 6.52 -1646.00 1012.00 4870 20240214 -57.80 1131 20241209 81.70 2300 -10.65 20250221 1650 24.55 20250114 4840 -57.54 20240221 1131 81.70 20241209 0.12 N 229000 500 79 억 87981 N N 0 N 00 N
4 20250221 141023 57 100.00 KOSDAQ 제약 N N N N N 2085 156 2 8.09 2139556045 997792 879.53 1938 2300 1910 2505 1351 1929 2144.38 0.56 0 94143 1998 1963 1897 1862 1796 1981 1880 79 576 500 1310 5 1 15801971 329 -1.27 2.06 12 6.31 -1646.00 1012.00 4870 20240214 -57.19 1131 20241209 84.35 2300 -9.35 20250221 1650 26.36 20250114 4840 -56.92 20240221 1131 84.35 20241209 0.12 N 229000 500 79 억 87981 N N 0 N 00 N
5 20250221 131022 57 100.00 KOSDAQ 제약 N N N N N 2055 126 2 6.53 2062243210 960789 846.91 1938 2300 1910 2505 1351 1929 2146.50 0.56 0 102645 1998 1963 1897 1862 1796 1981 1880 79 576 500 1310 5 1 15801971 325 -1.25 2.03 12 6.08 -1646.00 1012.00 4870 20240214 -57.80 1131 20241209 81.70 2300 -10.65 20250221 1650 24.55 20250114 4840 -57.54 20240221 1131 81.70 20241209 0.12 N 229000 500 79 억 87981 N N 0 N 00 N
6 20250221 121023 57 100.00 KOSDAQ 제약 N N N N N 2115 186 2 9.64 1936732455 900168 793.48 1938 2300 1910 2505 1351 1929 2151.62 0.56 0 90522 1998 1963 1897 1862 1796 1981 1880 79 576 500 1310 5 1 15801971 334 -1.28 2.09 12 5.70 -1646.00 1012.00 4870 20240214 -56.57 1131 20241209 87.00 2300 -8.04 20250221 1650 28.18 20250114 4840 -56.30 20240221 1131 87.00 20241209 0.12 N 229000 500 79 억 87981 N N 0 N 00 N
7 20250221 111019 57 100.00 KOSDAQ 제약 N N N N N 2115 186 2 9.64 1846765250 857152 755.56 1938 2300 1910 2505 1351 1929 2154.64 0.56 0 94984 1998 1963 1897 1862 1796 1981 1880 79 576 500 1310 5 1 15801971 334 -1.28 2.09 12 5.42 -1646.00 1012.00 4870 20240214 -56.57 1131 20241209 87.00 2300 -8.04 20250221 1650 28.18 20250114 4840 -56.30 20240221 1131 87.00 20241209 0.12 N 229000 500 79 억 87981 N N 0 N 00 N
8 20250221 101021 57 100.00 KOSDAQ 제약 N N N N N 2135 206 2 10.68 1044484010 493567 435.07 1938 2255 1910 2505 1351 1929 2116.35 0.56 0 49089 1998 1963 1897 1862 1796 1981 1880 79 576 500 1310 5 1 15801971 337 -1.30 2.11 12 3.12 -1646.00 1012.00 4870 20240214 -56.16 1131 20241209 88.77 2280 -6.36 20250116 1650 29.39 20250114 4840 -55.89 20240221 1131 88.77 20241209 0.12 N 229000 500 79 억 87981 N N 0 N 00 N
9 20250221 091024 57 100.00 KOSDAQ 제약 N N N N N 1922 -7 5 -0.36 9363240 4865 4.29 1938 1938 1910 2505 1351 1929 1924.22 0.56 0 -1324 1998 1963 1897 1862 1796 1981 1880 79 576 500 1310 1 1 15801971 304 -1.17 1.90 12 0.03 -1646.00 1012.00 4870 20240214 -60.53 1131 20241209 69.94 2280 -15.70 20250116 1650 16.48 20250114 4840 -60.29 20240221 1131 69.94 20241209 0.12 N 229000 500 79 억 87981 N N 0 N 00 N
10 20250220 161016 57 100.00 KOSDAQ 제약 N N N N N 1929 90 2 4.89 211644254 111883 286.06 1870 1932 1831 2390 1288 1839 1891.45 0.47 0 13458 1873 1856 1831 1814 1789 1843 1801 79 551 500 1250 1 1 15801971 305 -1.17 1.91 12 0.71 -1646.00 1012.00 4870 20240214 -60.39 1131 20241209 70.56 2280 -15.39 20250116 1650 16.91 20250114 4860 -60.31 20240220 1131 70.56 20241209 0.12 N 229000 500 79 억 74598 N N 0 N 00 N
11 20250220 151019 57 100.00 KOSDAQ 제약 N N N N N 1920 81 2 4.40 185985007 98556 251.98 1870 1925 1831 2390 1288 1839 1887.10 0.47 0 12041 1873 1856 1831 1814 1789 1843 1801 79 551 500 1250 1 1 15801971 303 -1.17 1.90 12 0.62 -1646.00 1012.00 4870 20240214 -60.57 1131 20241209 69.76 2280 -15.79 20250116 1650 16.36 20250114 4860 -60.49 20240220 1131 69.76 20241209 0.12 N 229000 500 79 억 74598 N N 0 N 00 N
12 20250220 141020 57 100.00 KOSDAQ 제약 N N N N N 1883 44 2 2.39 107037286 57180 146.20 1870 1897 1831 2390 1288 1839 1871.94 0.47 0 -1515 1873 1856 1831 1814 1789 1843 1801 79 551 500 1250 1 1 15801971 298 -1.14 1.86 12 0.36 -1646.00 1012.00 4870 20240214 -61.33 1131 20241209 66.49 2280 -17.41 20250116 1650 14.12 20250114 4860 -61.26 20240220 1131 66.49 20241209 0.12 N 229000 500 79 억 74598 N N 0 N 00 N