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
241820/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
20250221,161033,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,382,0,3,0.00,143206716,378690,133.79,382,385,372,496,268,382,378.14,0.00,0,21702,414,397,389,372,364,394,369,296,114,500,220,1,1,59171967,226,-0.85,0.55,12,0.64,-449.00,689.00,2190,20240816,-82.56,372,20250221,2.69,720,-46.94,20250102,372,2.69,20250221,2190,-82.56,20240816,372,2.69,20250221,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20250221,151037,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,379,-3,5,-0.79,131511311,348066,122.97,382,385,372,496,268,382,377.83,0.00,0,23188,414,397,389,372,364,394,369,296,114,500,220,1,1,59171967,224,-0.84,0.55,12,0.59,-449.00,689.00,2190,20240816,-82.69,372,20250221,1.88,720,-47.36,20250102,372,1.88,20250221,2190,-82.69,20240816,372,1.88,20250221,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20250221,141037,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,377,-5,5,-1.31,107011352,283288,100.08,382,385,372,496,268,382,377.75,0.00,0,27924,414,397,389,372,364,394,369,296,114,500,220,1,1,59171967,223,-0.84,0.55,12,0.48,-449.00,689.00,2190,20240816,-82.79,372,20250221,1.34,720,-47.64,20250102,372,1.34,20250221,2190,-82.79,20240816,372,1.34,20250221,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20250221,131036,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,378,-4,5,-1.05,66960241,176248,62.27,382,385,375,496,268,382,379.92,0.00,0,28996,414,397,389,372,364,394,369,296,114,500,220,1,1,59171967,224,-0.84,0.55,12,0.30,-449.00,689.00,2190,20240816,-82.74,375,20250221,0.80,720,-47.50,20250102,375,0.80,20250221,2190,-82.74,20240816,375,0.80,20250221,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20250221,121037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,381,-1,5,-0.26,46122027,121030,42.76,382,385,378,496,268,382,381.08,0.00,0,8201,414,397,389,372,364,394,369,296,114,500,220,1,1,59171967,225,-0.85,0.55,12,0.20,-449.00,689.00,2190,20240816,-82.60,375,20250213,1.60,720,-47.08,20250102,375,1.60,20250213,2190,-82.60,20240816,375,1.60,20250213,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20250221,111033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,380,-2,5,-0.52,33059271,86695,30.63,382,385,380,496,268,382,381.33,0.00,0,5557,414,397,389,372,364,394,369,296,114,500,220,1,1,59171967,225,-0.85,0.55,12,0.15,-449.00,689.00,2190,20240816,-82.65,375,20250213,1.33,720,-47.22,20250102,375,1.33,20250213,2190,-82.65,20240816,375,1.33,20250213,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20250221,101035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,382,0,3,0.00,23312078,61111,21.59,382,385,380,496,268,382,381.47,0.00,0,3932,414,397,389,372,364,394,369,296,114,500,220,1,1,59171967,226,-0.85,0.55,12,0.10,-449.00,689.00,2190,20240816,-82.56,375,20250213,1.87,720,-46.94,20250102,375,1.87,20250213,2190,-82.56,20240816,375,1.87,20250213,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20250221,091038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,384,2,2,0.52,2344302,6144,2.17,382,385,380,496,268,382,381.56,0.00,0,-822,414,397,389,372,364,394,369,296,114,500,220,1,1,59171967,227,-0.86,0.56,12,0.01,-449.00,689.00,2190,20240816,-82.47,375,20250213,2.40,720,-46.67,20250102,375,2.40,20250213,2190,-82.47,20240816,375,2.40,20250213,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20250220,161030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,382,-13,5,-3.29,109226267,282977,108.06,406,406,381,513,277,395,385.99,0.00,0,-65997,415,404,398,387,381,402,385,296,118,500,230,1,1,59171967,226,-0.85,0.55,12,0.48,-449.00,689.00,2190,20240816,-82.56,375,20250213,1.87,720,-46.94,20250102,375,1.87,20250213,2190,-82.56,20240816,375,1.87,20250213,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20250220,151033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,385,-10,5,-2.53,97365132,251915,96.20,406,406,381,513,277,395,386.50,0.00,0,-60120,415,404,398,387,381,402,385,296,118,500,230,1,1,59171967,228,-0.86,0.56,12,0.43,-449.00,689.00,2190,20240816,-82.42,375,20250213,2.67,720,-46.53,20250102,375,2.67,20250213,2190,-82.42,20240816,375,2.67,20250213,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20250220,141033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,386,-9,5,-2.28,71389574,184061,70.29,406,406,383,513,277,395,387.86,0.00,0,-33749,415,404,398,387,381,402,385,296,118,500,230,1,1,59171967,228,-0.86,0.56,12,0.31,-449.00,689.00,2190,20240816,-82.37,375,20250213,2.93,720,-46.39,20250102,375,2.93,20250213,2190,-82.37,20240816,375,2.93,20250213,0.00,N,241820,500,295 억,,0,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 161033 57 100.00 KOSDAQ 신저가 제약 N N N N N 382 0 3 0.00 143206716 378690 133.79 382 385 372 496 268 382 378.14 0.00 0 21702 414 397 389 372 364 394 369 296 114 500 220 1 1 59171967 226 -0.85 0.55 12 0.64 -449.00 689.00 2190 20240816 -82.56 372 20250221 2.69 720 -46.94 20250102 372 2.69 20250221 2190 -82.56 20240816 372 2.69 20250221 0.00 N 241820 500 295 억 0 N N 0 N 00 N
3 20250221 151037 57 100.00 KOSDAQ 신저가 제약 N N N N N 379 -3 5 -0.79 131511311 348066 122.97 382 385 372 496 268 382 377.83 0.00 0 23188 414 397 389 372 364 394 369 296 114 500 220 1 1 59171967 224 -0.84 0.55 12 0.59 -449.00 689.00 2190 20240816 -82.69 372 20250221 1.88 720 -47.36 20250102 372 1.88 20250221 2190 -82.69 20240816 372 1.88 20250221 0.00 N 241820 500 295 억 0 N N 0 N 00 N
4 20250221 141037 57 100.00 KOSDAQ 신저가 제약 N N N N N 377 -5 5 -1.31 107011352 283288 100.08 382 385 372 496 268 382 377.75 0.00 0 27924 414 397 389 372 364 394 369 296 114 500 220 1 1 59171967 223 -0.84 0.55 12 0.48 -449.00 689.00 2190 20240816 -82.79 372 20250221 1.34 720 -47.64 20250102 372 1.34 20250221 2190 -82.79 20240816 372 1.34 20250221 0.00 N 241820 500 295 억 0 N N 0 N 00 N
5 20250221 131036 57 100.00 KOSDAQ 신저가 제약 N N N N N 378 -4 5 -1.05 66960241 176248 62.27 382 385 375 496 268 382 379.92 0.00 0 28996 414 397 389 372 364 394 369 296 114 500 220 1 1 59171967 224 -0.84 0.55 12 0.30 -449.00 689.00 2190 20240816 -82.74 375 20250221 0.80 720 -47.50 20250102 375 0.80 20250221 2190 -82.74 20240816 375 0.80 20250221 0.00 N 241820 500 295 억 0 N N 0 N 00 N
6 20250221 121037 57 100.00 KOSDAQ 제약 N N N N N 381 -1 5 -0.26 46122027 121030 42.76 382 385 378 496 268 382 381.08 0.00 0 8201 414 397 389 372 364 394 369 296 114 500 220 1 1 59171967 225 -0.85 0.55 12 0.20 -449.00 689.00 2190 20240816 -82.60 375 20250213 1.60 720 -47.08 20250102 375 1.60 20250213 2190 -82.60 20240816 375 1.60 20250213 0.00 N 241820 500 295 억 0 N N 0 N 00 N
7 20250221 111033 57 100.00 KOSDAQ 제약 N N N N N 380 -2 5 -0.52 33059271 86695 30.63 382 385 380 496 268 382 381.33 0.00 0 5557 414 397 389 372 364 394 369 296 114 500 220 1 1 59171967 225 -0.85 0.55 12 0.15 -449.00 689.00 2190 20240816 -82.65 375 20250213 1.33 720 -47.22 20250102 375 1.33 20250213 2190 -82.65 20240816 375 1.33 20250213 0.00 N 241820 500 295 억 0 N N 0 N 00 N
8 20250221 101035 57 100.00 KOSDAQ 제약 N N N N N 382 0 3 0.00 23312078 61111 21.59 382 385 380 496 268 382 381.47 0.00 0 3932 414 397 389 372 364 394 369 296 114 500 220 1 1 59171967 226 -0.85 0.55 12 0.10 -449.00 689.00 2190 20240816 -82.56 375 20250213 1.87 720 -46.94 20250102 375 1.87 20250213 2190 -82.56 20240816 375 1.87 20250213 0.00 N 241820 500 295 억 0 N N 0 N 00 N
9 20250221 091038 57 100.00 KOSDAQ 제약 N N N N N 384 2 2 0.52 2344302 6144 2.17 382 385 380 496 268 382 381.56 0.00 0 -822 414 397 389 372 364 394 369 296 114 500 220 1 1 59171967 227 -0.86 0.56 12 0.01 -449.00 689.00 2190 20240816 -82.47 375 20250213 2.40 720 -46.67 20250102 375 2.40 20250213 2190 -82.47 20240816 375 2.40 20250213 0.00 N 241820 500 295 억 0 N N 0 N 00 N
10 20250220 161030 57 100.00 KOSDAQ 제약 N N N N N 382 -13 5 -3.29 109226267 282977 108.06 406 406 381 513 277 395 385.99 0.00 0 -65997 415 404 398 387 381 402 385 296 118 500 230 1 1 59171967 226 -0.85 0.55 12 0.48 -449.00 689.00 2190 20240816 -82.56 375 20250213 1.87 720 -46.94 20250102 375 1.87 20250213 2190 -82.56 20240816 375 1.87 20250213 0.00 N 241820 500 295 억 0 N N 0 N 00 N
11 20250220 151033 57 100.00 KOSDAQ 제약 N N N N N 385 -10 5 -2.53 97365132 251915 96.20 406 406 381 513 277 395 386.50 0.00 0 -60120 415 404 398 387 381 402 385 296 118 500 230 1 1 59171967 228 -0.86 0.56 12 0.43 -449.00 689.00 2190 20240816 -82.42 375 20250213 2.67 720 -46.53 20250102 375 2.67 20250213 2190 -82.42 20240816 375 2.67 20250213 0.00 N 241820 500 295 억 0 N N 0 N 00 N
12 20250220 141033 57 100.00 KOSDAQ 제약 N N N N N 386 -9 5 -2.28 71389574 184061 70.29 406 406 383 513 277 395 387.86 0.00 0 -33749 415 404 398 387 381 402 385 296 118 500 230 1 1 59171967 228 -0.86 0.56 12 0.31 -449.00 689.00 2190 20240816 -82.37 375 20250213 2.93 720 -46.39 20250102 375 2.93 20250213 2190 -82.37 20240816 375 2.93 20250213 0.00 N 241820 500 295 억 0 N N 0 N 00 N