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
256840/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
20250221,161046,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4340,-10,5,-0.23,1033376075,237478,60.79,4350,4375,4300,5650,3045,4350,4351.46,3.63,0,17811,4456,4402,4366,4312,4276,4385,4295,68,1300,100,3130,5,1,67912443,2947,11.48,1.39,12,0.35,378.00,3132.00,9410,20240321,-53.88,3575,20241209,21.40,5000,-13.20,20250103,4100,5.85,20250102,9410,-53.88,20240321,3575,21.40,20241209,2.00,N,256840,100,67 억,,2466505,N,N,911,N,00,N
20250221,151050,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4355,5,2,0.11,954556885,219331,56.14,4350,4375,4300,5650,3045,4350,4352.13,3.63,0,16606,4456,4402,4366,4312,4276,4385,4295,68,1300,100,3130,5,1,67912443,2958,11.52,1.39,12,0.32,378.00,3132.00,9410,20240321,-53.72,3575,20241209,21.82,5000,-12.90,20250103,4100,6.22,20250102,9410,-53.72,20240321,3575,21.82,20241209,2.00,N,256840,100,67 억,,2466505,N,N,883,N,00,N
20250221,141050,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4350,0,3,0.00,811107680,186352,47.70,4350,4375,4300,5650,3045,4350,4352.56,3.63,0,12655,4456,4402,4366,4312,4276,4385,4295,68,1300,100,3130,5,1,67912443,2954,11.51,1.39,12,0.27,378.00,3132.00,9410,20240321,-53.77,3575,20241209,21.68,5000,-13.00,20250103,4100,6.10,20250102,9410,-53.77,20240321,3575,21.68,20241209,2.00,N,256840,100,67 억,,2466505,N,N,883,N,00,N
20250221,131049,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4360,10,2,0.23,693228690,159261,40.77,4350,4375,4300,5650,3045,4350,4352.78,3.63,0,11797,4456,4402,4366,4312,4276,4385,4295,68,1300,100,3130,5,1,67912443,2961,11.53,1.39,12,0.23,378.00,3132.00,9410,20240321,-53.67,3575,20241209,21.96,5000,-12.80,20250103,4100,6.34,20250102,9410,-53.67,20240321,3575,21.96,20241209,2.00,N,256840,100,67 억,,2466505,N,N,883,N,00,N
20250221,121050,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4350,0,3,0.00,632269130,145273,37.19,4350,4375,4300,5650,3045,4350,4352.28,3.63,0,11638,4456,4402,4366,4312,4276,4385,4295,68,1300,100,3130,5,1,67912443,2954,11.51,1.39,12,0.21,378.00,3132.00,9410,20240321,-53.77,3575,20241209,21.68,5000,-13.00,20250103,4100,6.10,20250102,9410,-53.77,20240321,3575,21.68,20241209,2.00,N,256840,100,67 억,,2466505,N,N,883,N,00,N
20250221,111045,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4350,0,3,0.00,457045925,105014,26.88,4350,4375,4300,5650,3045,4350,4352.24,3.63,0,27118,4456,4402,4366,4312,4276,4385,4295,68,1300,100,3130,5,1,67912443,2954,11.51,1.39,12,0.15,378.00,3132.00,9410,20240321,-53.77,3575,20241209,21.68,5000,-13.00,20250103,4100,6.10,20250102,9410,-53.77,20240321,3575,21.68,20241209,2.00,N,256840,100,67 억,,2466505,N,N,883,N,00,N
20250221,101048,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4375,25,2,0.57,318216105,73185,18.73,4350,4375,4300,5650,3045,4350,4348.11,3.63,0,16331,4456,4402,4366,4312,4276,4385,4295,68,1300,100,3130,5,1,67912443,2971,11.57,1.40,12,0.11,378.00,3132.00,9410,20240321,-53.51,3575,20241209,22.38,5000,-12.50,20250103,4100,6.71,20250102,9410,-53.51,20240321,3575,22.38,20241209,2.00,N,256840,100,67 억,,2466505,N,N,883,N,00,N
20250221,091051,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4360,10,2,0.23,112706185,25945,6.64,4350,4375,4300,5650,3045,4350,4344.04,3.63,0,-2346,4456,4402,4366,4312,4276,4385,4295,68,1300,100,3130,5,1,67912443,2961,11.53,1.39,12,0.04,378.00,3132.00,9410,20240321,-53.67,3575,20241209,21.96,5000,-12.80,20250103,4100,6.34,20250102,9410,-53.67,20240321,3575,21.96,20241209,2.00,N,256840,100,67 억,,2466505,N,N,883,N,00,N
20250220,161042,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4350,-30,5,-0.68,1699083630,388101,109.57,4380,4420,4330,5690,3070,4380,4377.98,3.54,0,59507,4470,4425,4395,4350,4320,4410,4335,68,1310,100,3150,5,1,67912443,2954,11.51,1.39,12,0.57,378.00,3132.00,9410,20240321,-53.77,3575,20241209,21.68,5000,-13.00,20250103,4100,6.10,20250102,9410,-53.77,20240321,3575,21.68,20241209,2.03,N,256840,100,67 억,,2406286,N,N,883,N,00,N
20250220,151045,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4365,-15,5,-0.34,1607738990,367115,103.65,4380,4420,4330,5690,3070,4380,4379.39,3.54,0,61364,4470,4425,4395,4350,4320,4410,4335,68,1310,100,3150,5,1,67912443,2964,11.55,1.39,12,0.54,378.00,3132.00,9410,20240321,-53.61,3575,20241209,22.10,5000,-12.70,20250103,4100,6.46,20250102,9410,-53.61,20240321,3575,22.10,20241209,2.03,N,256840,100,67 억,,2406286,N,N,1112,N,00,N
20250220,141046,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4380,0,3,0.00,1347035955,307329,86.77,4380,4420,4330,5690,3070,4380,4383.04,3.54,0,32680,4470,4425,4395,4350,4320,4410,4335,68,1310,100,3150,5,1,67912443,2975,11.59,1.40,12,0.45,378.00,3132.00,9410,20240321,-53.45,3575,20241209,22.52,5000,-12.40,20250103,4100,6.83,20250102,9410,-53.45,20240321,3575,22.52,20241209,2.03,N,256840,100,67 억,,2406286,N,N,1112,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 161046 55 60.00 KOSDAQ 제약 N N N Y 60 N 4340 -10 5 -0.23 1033376075 237478 60.79 4350 4375 4300 5650 3045 4350 4351.46 3.63 0 17811 4456 4402 4366 4312 4276 4385 4295 68 1300 100 3130 5 1 67912443 2947 11.48 1.39 12 0.35 378.00 3132.00 9410 20240321 -53.88 3575 20241209 21.40 5000 -13.20 20250103 4100 5.85 20250102 9410 -53.88 20240321 3575 21.40 20241209 2.00 N 256840 100 67 억 2466505 N N 911 N 00 N
3 20250221 151050 55 60.00 KOSDAQ 제약 N N N Y 60 N 4355 5 2 0.11 954556885 219331 56.14 4350 4375 4300 5650 3045 4350 4352.13 3.63 0 16606 4456 4402 4366 4312 4276 4385 4295 68 1300 100 3130 5 1 67912443 2958 11.52 1.39 12 0.32 378.00 3132.00 9410 20240321 -53.72 3575 20241209 21.82 5000 -12.90 20250103 4100 6.22 20250102 9410 -53.72 20240321 3575 21.82 20241209 2.00 N 256840 100 67 억 2466505 N N 883 N 00 N
4 20250221 141050 55 60.00 KOSDAQ 제약 N N N Y 60 N 4350 0 3 0.00 811107680 186352 47.70 4350 4375 4300 5650 3045 4350 4352.56 3.63 0 12655 4456 4402 4366 4312 4276 4385 4295 68 1300 100 3130 5 1 67912443 2954 11.51 1.39 12 0.27 378.00 3132.00 9410 20240321 -53.77 3575 20241209 21.68 5000 -13.00 20250103 4100 6.10 20250102 9410 -53.77 20240321 3575 21.68 20241209 2.00 N 256840 100 67 억 2466505 N N 883 N 00 N
5 20250221 131049 55 60.00 KOSDAQ 제약 N N N Y 60 N 4360 10 2 0.23 693228690 159261 40.77 4350 4375 4300 5650 3045 4350 4352.78 3.63 0 11797 4456 4402 4366 4312 4276 4385 4295 68 1300 100 3130 5 1 67912443 2961 11.53 1.39 12 0.23 378.00 3132.00 9410 20240321 -53.67 3575 20241209 21.96 5000 -12.80 20250103 4100 6.34 20250102 9410 -53.67 20240321 3575 21.96 20241209 2.00 N 256840 100 67 억 2466505 N N 883 N 00 N
6 20250221 121050 55 60.00 KOSDAQ 제약 N N N Y 60 N 4350 0 3 0.00 632269130 145273 37.19 4350 4375 4300 5650 3045 4350 4352.28 3.63 0 11638 4456 4402 4366 4312 4276 4385 4295 68 1300 100 3130 5 1 67912443 2954 11.51 1.39 12 0.21 378.00 3132.00 9410 20240321 -53.77 3575 20241209 21.68 5000 -13.00 20250103 4100 6.10 20250102 9410 -53.77 20240321 3575 21.68 20241209 2.00 N 256840 100 67 억 2466505 N N 883 N 00 N
7 20250221 111045 55 60.00 KOSDAQ 제약 N N N Y 60 N 4350 0 3 0.00 457045925 105014 26.88 4350 4375 4300 5650 3045 4350 4352.24 3.63 0 27118 4456 4402 4366 4312 4276 4385 4295 68 1300 100 3130 5 1 67912443 2954 11.51 1.39 12 0.15 378.00 3132.00 9410 20240321 -53.77 3575 20241209 21.68 5000 -13.00 20250103 4100 6.10 20250102 9410 -53.77 20240321 3575 21.68 20241209 2.00 N 256840 100 67 억 2466505 N N 883 N 00 N
8 20250221 101048 55 60.00 KOSDAQ 제약 N N N Y 60 N 4375 25 2 0.57 318216105 73185 18.73 4350 4375 4300 5650 3045 4350 4348.11 3.63 0 16331 4456 4402 4366 4312 4276 4385 4295 68 1300 100 3130 5 1 67912443 2971 11.57 1.40 12 0.11 378.00 3132.00 9410 20240321 -53.51 3575 20241209 22.38 5000 -12.50 20250103 4100 6.71 20250102 9410 -53.51 20240321 3575 22.38 20241209 2.00 N 256840 100 67 억 2466505 N N 883 N 00 N
9 20250221 091051 55 60.00 KOSDAQ 제약 N N N Y 60 N 4360 10 2 0.23 112706185 25945 6.64 4350 4375 4300 5650 3045 4350 4344.04 3.63 0 -2346 4456 4402 4366 4312 4276 4385 4295 68 1300 100 3130 5 1 67912443 2961 11.53 1.39 12 0.04 378.00 3132.00 9410 20240321 -53.67 3575 20241209 21.96 5000 -12.80 20250103 4100 6.34 20250102 9410 -53.67 20240321 3575 21.96 20241209 2.00 N 256840 100 67 억 2466505 N N 883 N 00 N
10 20250220 161042 55 60.00 KOSDAQ 제약 N N N Y 60 N 4350 -30 5 -0.68 1699083630 388101 109.57 4380 4420 4330 5690 3070 4380 4377.98 3.54 0 59507 4470 4425 4395 4350 4320 4410 4335 68 1310 100 3150 5 1 67912443 2954 11.51 1.39 12 0.57 378.00 3132.00 9410 20240321 -53.77 3575 20241209 21.68 5000 -13.00 20250103 4100 6.10 20250102 9410 -53.77 20240321 3575 21.68 20241209 2.03 N 256840 100 67 억 2406286 N N 883 N 00 N
11 20250220 151045 55 60.00 KOSDAQ 제약 N N N Y 60 N 4365 -15 5 -0.34 1607738990 367115 103.65 4380 4420 4330 5690 3070 4380 4379.39 3.54 0 61364 4470 4425 4395 4350 4320 4410 4335 68 1310 100 3150 5 1 67912443 2964 11.55 1.39 12 0.54 378.00 3132.00 9410 20240321 -53.61 3575 20241209 22.10 5000 -12.70 20250103 4100 6.46 20250102 9410 -53.61 20240321 3575 22.10 20241209 2.03 N 256840 100 67 억 2406286 N N 1112 N 00 N
12 20250220 141046 55 60.00 KOSDAQ 제약 N N N Y 60 N 4380 0 3 0.00 1347035955 307329 86.77 4380 4420 4330 5690 3070 4380 4383.04 3.54 0 32680 4470 4425 4395 4350 4320 4410 4335 68 1310 100 3150 5 1 67912443 2975 11.59 1.40 12 0.45 378.00 3132.00 9410 20240321 -53.45 3575 20241209 22.52 5000 -12.40 20250103 4100 6.83 20250102 9410 -53.45 20240321 3575 22.52 20241209 2.03 N 256840 100 67 억 2406286 N N 1112 N 00 N