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
244460/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
20250221,161035,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2320,195,2,9.18,169219565,74723,178.72,2140,2490,2125,2760,1490,2125,2264.62,0.00,0,6813,2241,2182,2146,2087,2051,2165,2070,24,635,500,0,5,1,4703231,109,-0.54,2.85,12,1.59,-4299.00,815.00,10635,20240819,-78.19,2085,20250204,11.27,5300,-56.23,20250102,2085,11.27,20250204,8240,-71.84,20241209,421,451.07,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250221,151039,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2295,170,2,8.00,158593470,70124,167.72,2140,2490,2125,2760,1490,2125,2261.61,0.00,0,6842,2241,2182,2146,2087,2051,2165,2070,24,635,500,0,5,1,4703231,108,-0.53,2.82,12,1.49,-4299.00,815.00,10635,20240819,-78.42,2085,20250204,10.07,5300,-56.70,20250102,2085,10.07,20250204,8240,-72.15,20241209,421,445.13,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250221,141039,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2295,170,2,8.00,114226710,50748,121.37,2140,2490,2125,2760,1490,2125,2250.86,0.00,0,4631,2241,2182,2146,2087,2051,2165,2070,24,635,500,0,5,1,4703231,108,-0.53,2.82,12,1.08,-4299.00,815.00,10635,20240819,-78.42,2085,20250204,10.07,5300,-56.70,20250102,2085,10.07,20250204,8240,-72.15,20241209,421,445.13,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250221,131038,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2235,110,2,5.18,48465270,21941,52.48,2140,2300,2125,2760,1490,2125,2208.89,0.00,0,4332,2241,2182,2146,2087,2051,2165,2070,24,635,500,0,5,1,4703231,105,-0.52,2.74,12,0.47,-4299.00,815.00,10635,20240819,-78.98,2085,20250204,7.19,5300,-57.83,20250102,2085,7.19,20250204,8240,-72.88,20241209,421,430.88,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250221,121039,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2215,90,2,4.24,38574210,17485,41.82,2140,2300,2125,2760,1490,2125,2206.13,0.00,0,2125,2241,2182,2146,2087,2051,2165,2070,24,635,500,0,5,1,4703231,104,-0.52,2.72,12,0.37,-4299.00,815.00,10635,20240819,-79.17,2085,20250204,6.24,5300,-58.21,20250102,2085,6.24,20250204,8240,-73.12,20241209,421,426.13,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250221,111035,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2225,100,2,4.71,37312690,16917,40.46,2140,2300,2125,2760,1490,2125,2205.63,0.00,0,2321,2241,2182,2146,2087,2051,2165,2070,24,635,500,0,5,1,4703231,105,-0.52,2.73,12,0.36,-4299.00,815.00,10635,20240819,-79.08,2085,20250204,6.71,5300,-58.02,20250102,2085,6.71,20250204,8240,-73.00,20241209,421,428.50,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250221,101036,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2215,90,2,4.24,21856950,10022,23.97,2140,2300,2125,2760,1490,2125,2180.90,0.00,0,2555,2241,2182,2146,2087,2051,2165,2070,24,635,500,0,5,1,4703231,104,-0.52,2.72,12,0.21,-4299.00,815.00,10635,20240819,-79.17,2085,20250204,6.24,5300,-58.21,20250102,2085,6.24,20250204,8240,-73.12,20241209,421,426.13,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250221,091040,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2160,35,2,1.65,137445,64,0.15,2140,2160,2135,2760,1490,2125,2147.58,0.00,0,4,2241,2182,2146,2087,2051,2165,2070,24,635,500,0,5,1,4703231,102,-0.50,2.65,12,0.00,-4299.00,815.00,10635,20240819,-79.69,2085,20250204,3.60,5300,-59.25,20250102,2085,3.60,20250204,8240,-73.79,20241209,421,413.06,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250220,161031,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2125,-40,5,-1.85,89766235,41801,48.45,2160,2205,2110,2810,1520,2165,2147.47,0.00,0,1126,2421,2292,2206,2077,1991,2357,2142,24,645,500,0,5,1,4703231,100,-0.49,2.61,12,0.89,-4299.00,815.00,10635,20240819,-80.02,2085,20250204,1.92,5300,-59.91,20250102,2085,1.92,20250204,8240,-74.21,20241209,421,404.75,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250220,151034,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2145,-20,5,-0.92,80096530,37277,43.21,2160,2205,2110,2810,1520,2165,2148.68,0.00,0,759,2421,2292,2206,2077,1991,2357,2142,24,645,500,0,5,1,4703231,101,-0.50,2.63,12,0.79,-4299.00,815.00,10635,20240819,-79.83,2085,20250204,2.88,5300,-59.53,20250102,2085,2.88,20250204,8240,-73.97,20241209,421,409.50,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250220,141035,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2160,-5,5,-0.23,67084115,31198,36.16,2160,2205,2110,2810,1520,2165,2150.27,0.00,0,229,2421,2292,2206,2077,1991,2357,2142,24,645,500,0,5,1,4703231,102,-0.50,2.65,12,0.66,-4299.00,815.00,10635,20240819,-79.69,2085,20250204,3.60,5300,-59.25,20250102,2085,3.60,20250204,8240,-73.79,20241209,421,413.06,20240319,0.00,N,244460,500,23 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 161035 51 100.00 KOSDAQ 제약 N N N N N 2320 195 2 9.18 169219565 74723 178.72 2140 2490 2125 2760 1490 2125 2264.62 0.00 0 6813 2241 2182 2146 2087 2051 2165 2070 24 635 500 0 5 1 4703231 109 -0.54 2.85 12 1.59 -4299.00 815.00 10635 20240819 -78.19 2085 20250204 11.27 5300 -56.23 20250102 2085 11.27 20250204 8240 -71.84 20241209 421 451.07 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
3 20250221 151039 51 100.00 KOSDAQ 제약 N N N N N 2295 170 2 8.00 158593470 70124 167.72 2140 2490 2125 2760 1490 2125 2261.61 0.00 0 6842 2241 2182 2146 2087 2051 2165 2070 24 635 500 0 5 1 4703231 108 -0.53 2.82 12 1.49 -4299.00 815.00 10635 20240819 -78.42 2085 20250204 10.07 5300 -56.70 20250102 2085 10.07 20250204 8240 -72.15 20241209 421 445.13 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
4 20250221 141039 51 100.00 KOSDAQ 제약 N N N N N 2295 170 2 8.00 114226710 50748 121.37 2140 2490 2125 2760 1490 2125 2250.86 0.00 0 4631 2241 2182 2146 2087 2051 2165 2070 24 635 500 0 5 1 4703231 108 -0.53 2.82 12 1.08 -4299.00 815.00 10635 20240819 -78.42 2085 20250204 10.07 5300 -56.70 20250102 2085 10.07 20250204 8240 -72.15 20241209 421 445.13 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
5 20250221 131038 51 100.00 KOSDAQ 제약 N N N N N 2235 110 2 5.18 48465270 21941 52.48 2140 2300 2125 2760 1490 2125 2208.89 0.00 0 4332 2241 2182 2146 2087 2051 2165 2070 24 635 500 0 5 1 4703231 105 -0.52 2.74 12 0.47 -4299.00 815.00 10635 20240819 -78.98 2085 20250204 7.19 5300 -57.83 20250102 2085 7.19 20250204 8240 -72.88 20241209 421 430.88 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
6 20250221 121039 51 100.00 KOSDAQ 제약 N N N N N 2215 90 2 4.24 38574210 17485 41.82 2140 2300 2125 2760 1490 2125 2206.13 0.00 0 2125 2241 2182 2146 2087 2051 2165 2070 24 635 500 0 5 1 4703231 104 -0.52 2.72 12 0.37 -4299.00 815.00 10635 20240819 -79.17 2085 20250204 6.24 5300 -58.21 20250102 2085 6.24 20250204 8240 -73.12 20241209 421 426.13 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
7 20250221 111035 51 100.00 KOSDAQ 제약 N N N N N 2225 100 2 4.71 37312690 16917 40.46 2140 2300 2125 2760 1490 2125 2205.63 0.00 0 2321 2241 2182 2146 2087 2051 2165 2070 24 635 500 0 5 1 4703231 105 -0.52 2.73 12 0.36 -4299.00 815.00 10635 20240819 -79.08 2085 20250204 6.71 5300 -58.02 20250102 2085 6.71 20250204 8240 -73.00 20241209 421 428.50 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
8 20250221 101036 51 100.00 KOSDAQ 제약 N N N N N 2215 90 2 4.24 21856950 10022 23.97 2140 2300 2125 2760 1490 2125 2180.90 0.00 0 2555 2241 2182 2146 2087 2051 2165 2070 24 635 500 0 5 1 4703231 104 -0.52 2.72 12 0.21 -4299.00 815.00 10635 20240819 -79.17 2085 20250204 6.24 5300 -58.21 20250102 2085 6.24 20250204 8240 -73.12 20241209 421 426.13 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
9 20250221 091040 51 100.00 KOSDAQ 제약 N N N N N 2160 35 2 1.65 137445 64 0.15 2140 2160 2135 2760 1490 2125 2147.58 0.00 0 4 2241 2182 2146 2087 2051 2165 2070 24 635 500 0 5 1 4703231 102 -0.50 2.65 12 0.00 -4299.00 815.00 10635 20240819 -79.69 2085 20250204 3.60 5300 -59.25 20250102 2085 3.60 20250204 8240 -73.79 20241209 421 413.06 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
10 20250220 161031 51 100.00 KOSDAQ 제약 N N N N N 2125 -40 5 -1.85 89766235 41801 48.45 2160 2205 2110 2810 1520 2165 2147.47 0.00 0 1126 2421 2292 2206 2077 1991 2357 2142 24 645 500 0 5 1 4703231 100 -0.49 2.61 12 0.89 -4299.00 815.00 10635 20240819 -80.02 2085 20250204 1.92 5300 -59.91 20250102 2085 1.92 20250204 8240 -74.21 20241209 421 404.75 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
11 20250220 151034 51 100.00 KOSDAQ 제약 N N N N N 2145 -20 5 -0.92 80096530 37277 43.21 2160 2205 2110 2810 1520 2165 2148.68 0.00 0 759 2421 2292 2206 2077 1991 2357 2142 24 645 500 0 5 1 4703231 101 -0.50 2.63 12 0.79 -4299.00 815.00 10635 20240819 -79.83 2085 20250204 2.88 5300 -59.53 20250102 2085 2.88 20250204 8240 -73.97 20241209 421 409.50 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
12 20250220 141035 51 100.00 KOSDAQ 제약 N N N N N 2160 -5 5 -0.23 67084115 31198 36.16 2160 2205 2110 2810 1520 2165 2150.27 0.00 0 229 2421 2292 2206 2077 1991 2357 2142 24 645 500 0 5 1 4703231 102 -0.50 2.65 12 0.66 -4299.00 815.00 10635 20240819 -79.69 2085 20250204 3.60 5300 -59.25 20250102 2085 3.60 20250204 8240 -73.79 20241209 421 413.06 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N