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
263050/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
20250221,161052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1951,-24,5,-1.22,106055781,53771,90.44,1956,2020,1950,2565,1383,1975,1972.36,15.06,0,-1668,2018,1996,1973,1951,1928,2007,1962,184,590,500,1420,1,1,36834856,719,-2.59,1.19,12,0.15,-752.00,1641.00,3700,20240808,-47.27,1750,20241230,11.49,2100,-7.10,20250107,1773,10.04,20250203,3700,-47.27,20240808,1750,11.49,20241230,0.96,N,263050,500,184 억,,5546633,N,N,0,N,00,N
20250221,151056,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1954,-21,5,-1.06,100709536,51031,85.84,1956,2020,1950,2565,1383,1975,1973.50,15.06,0,-1038,2018,1996,1973,1951,1928,2007,1962,184,590,500,1420,1,1,36834856,720,-2.60,1.19,12,0.14,-752.00,1641.00,3700,20240808,-47.19,1750,20241230,11.66,2100,-6.95,20250107,1773,10.21,20250203,3700,-47.19,20240808,1750,11.66,20241230,0.96,N,263050,500,184 억,,5546633,N,N,0,N,00,N
20250221,141056,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1965,-10,5,-0.51,91548704,46343,77.95,1956,2020,1956,2565,1383,1975,1975.46,15.06,0,313,2018,1996,1973,1951,1928,2007,1962,184,590,500,1420,1,1,36834856,724,-2.61,1.20,12,0.13,-752.00,1641.00,3700,20240808,-46.89,1750,20241230,12.29,2100,-6.43,20250107,1773,10.83,20250203,3700,-46.89,20240808,1750,12.29,20241230,0.96,N,263050,500,184 억,,5546633,N,N,0,N,00,N
20250221,131055,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1974,-1,5,-0.05,81387821,41178,69.26,1956,2020,1956,2565,1383,1975,1976.49,15.06,0,2833,2018,1996,1973,1951,1928,2007,1962,184,590,500,1420,1,1,36834856,727,-2.62,1.20,12,0.11,-752.00,1641.00,3700,20240808,-46.65,1750,20241230,12.80,2100,-6.00,20250107,1773,11.34,20250203,3700,-46.65,20240808,1750,12.80,20241230,0.96,N,263050,500,184 억,,5546633,N,N,0,N,00,N
20250221,121056,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1985,10,2,0.51,79576946,40264,67.73,1956,2020,1956,2565,1383,1975,1976.38,15.06,0,3007,2018,1996,1973,1951,1928,2007,1962,184,590,500,1420,1,1,36834856,731,-2.64,1.21,12,0.11,-752.00,1641.00,3700,20240808,-46.35,1750,20241230,13.43,2100,-5.48,20250107,1773,11.96,20250203,3700,-46.35,20240808,1750,13.43,20241230,0.96,N,263050,500,184 억,,5546633,N,N,0,N,00,N
20250221,111052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1968,-7,5,-0.35,71769724,36317,61.09,1956,2020,1956,2565,1383,1975,1976.20,15.06,0,3318,2018,1996,1973,1951,1928,2007,1962,184,590,500,1420,1,1,36834856,725,-2.62,1.20,12,0.10,-752.00,1641.00,3700,20240808,-46.81,1750,20241230,12.46,2100,-6.29,20250107,1773,11.00,20250203,3700,-46.81,20240808,1750,12.46,20241230,0.96,N,263050,500,184 억,,5546633,N,N,0,N,00,N
20250221,101054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1988,13,2,0.66,57363666,29014,48.80,1956,2020,1956,2565,1383,1975,1977.10,15.06,0,-1461,2018,1996,1973,1951,1928,2007,1962,184,590,500,1420,1,1,36834856,732,-2.64,1.21,12,0.08,-752.00,1641.00,3700,20240808,-46.27,1750,20241230,13.60,2100,-5.33,20250107,1773,12.13,20250203,3700,-46.27,20240808,1750,13.60,20241230,0.96,N,263050,500,184 억,,5546633,N,N,0,N,00,N
20250221,091057,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1967,-8,5,-0.41,13825981,7024,11.81,1956,2020,1956,2565,1383,1975,1968.39,15.06,0,-82,2018,1996,1973,1951,1928,2007,1962,184,590,500,1420,1,1,36834856,725,-2.62,1.20,12,0.02,-752.00,1641.00,3700,20240808,-46.84,1750,20241230,12.40,2100,-6.33,20250107,1773,10.94,20250203,3700,-46.84,20240808,1750,12.40,20241230,0.96,N,263050,500,184 억,,5546633,N,N,0,N,00,N
20250220,161046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1975,15,2,0.77,116904716,59250,88.59,1960,1995,1950,2545,1372,1960,1973.08,15.07,0,-3136,2069,2014,1965,1910,1861,2042,1938,184,585,500,1410,1,1,36834856,727,-2.63,1.20,12,0.16,-752.00,1641.00,3700,20240808,-46.62,1750,20241230,12.86,2100,-5.95,20250107,1773,11.39,20250203,3700,-46.62,20240808,1750,12.86,20241230,0.91,N,263050,500,184 억,,5549796,N,Y,0,N,00,N
20250220,151052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1976,16,2,0.82,115742552,58661,87.71,1960,1995,1950,2545,1372,1960,1973.07,15.07,0,-2612,2069,2014,1965,1910,1861,2042,1938,184,585,500,1410,1,1,36834856,728,-2.63,1.20,12,0.16,-752.00,1641.00,3700,20240808,-46.59,1750,20241230,12.91,2100,-5.90,20250107,1773,11.45,20250203,3700,-46.59,20240808,1750,12.91,20241230,0.91,N,263050,500,184 억,,5549796,N,N,0,N,00,N
20250220,141052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1965,5,2,0.26,113097361,57318,85.70,1960,1995,1950,2545,1372,1960,1973.16,15.07,0,-1479,2069,2014,1965,1910,1861,2042,1938,184,585,500,1410,1,1,36834856,724,-2.61,1.20,12,0.16,-752.00,1641.00,3700,20240808,-46.89,1750,20241230,12.29,2100,-6.43,20250107,1773,10.83,20250203,3700,-46.89,20240808,1750,12.29,20241230,0.91,N,263050,500,184 억,,5549796,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 161052 57 100.00 KOSDAQ 제약 N N N N N 1951 -24 5 -1.22 106055781 53771 90.44 1956 2020 1950 2565 1383 1975 1972.36 15.06 0 -1668 2018 1996 1973 1951 1928 2007 1962 184 590 500 1420 1 1 36834856 719 -2.59 1.19 12 0.15 -752.00 1641.00 3700 20240808 -47.27 1750 20241230 11.49 2100 -7.10 20250107 1773 10.04 20250203 3700 -47.27 20240808 1750 11.49 20241230 0.96 N 263050 500 184 억 5546633 N N 0 N 00 N
3 20250221 151056 57 100.00 KOSDAQ 제약 N N N N N 1954 -21 5 -1.06 100709536 51031 85.84 1956 2020 1950 2565 1383 1975 1973.50 15.06 0 -1038 2018 1996 1973 1951 1928 2007 1962 184 590 500 1420 1 1 36834856 720 -2.60 1.19 12 0.14 -752.00 1641.00 3700 20240808 -47.19 1750 20241230 11.66 2100 -6.95 20250107 1773 10.21 20250203 3700 -47.19 20240808 1750 11.66 20241230 0.96 N 263050 500 184 억 5546633 N N 0 N 00 N
4 20250221 141056 57 100.00 KOSDAQ 제약 N N N N N 1965 -10 5 -0.51 91548704 46343 77.95 1956 2020 1956 2565 1383 1975 1975.46 15.06 0 313 2018 1996 1973 1951 1928 2007 1962 184 590 500 1420 1 1 36834856 724 -2.61 1.20 12 0.13 -752.00 1641.00 3700 20240808 -46.89 1750 20241230 12.29 2100 -6.43 20250107 1773 10.83 20250203 3700 -46.89 20240808 1750 12.29 20241230 0.96 N 263050 500 184 억 5546633 N N 0 N 00 N
5 20250221 131055 57 100.00 KOSDAQ 제약 N N N N N 1974 -1 5 -0.05 81387821 41178 69.26 1956 2020 1956 2565 1383 1975 1976.49 15.06 0 2833 2018 1996 1973 1951 1928 2007 1962 184 590 500 1420 1 1 36834856 727 -2.62 1.20 12 0.11 -752.00 1641.00 3700 20240808 -46.65 1750 20241230 12.80 2100 -6.00 20250107 1773 11.34 20250203 3700 -46.65 20240808 1750 12.80 20241230 0.96 N 263050 500 184 억 5546633 N N 0 N 00 N
6 20250221 121056 57 100.00 KOSDAQ 제약 N N N N N 1985 10 2 0.51 79576946 40264 67.73 1956 2020 1956 2565 1383 1975 1976.38 15.06 0 3007 2018 1996 1973 1951 1928 2007 1962 184 590 500 1420 1 1 36834856 731 -2.64 1.21 12 0.11 -752.00 1641.00 3700 20240808 -46.35 1750 20241230 13.43 2100 -5.48 20250107 1773 11.96 20250203 3700 -46.35 20240808 1750 13.43 20241230 0.96 N 263050 500 184 억 5546633 N N 0 N 00 N
7 20250221 111052 57 100.00 KOSDAQ 제약 N N N N N 1968 -7 5 -0.35 71769724 36317 61.09 1956 2020 1956 2565 1383 1975 1976.20 15.06 0 3318 2018 1996 1973 1951 1928 2007 1962 184 590 500 1420 1 1 36834856 725 -2.62 1.20 12 0.10 -752.00 1641.00 3700 20240808 -46.81 1750 20241230 12.46 2100 -6.29 20250107 1773 11.00 20250203 3700 -46.81 20240808 1750 12.46 20241230 0.96 N 263050 500 184 억 5546633 N N 0 N 00 N
8 20250221 101054 57 100.00 KOSDAQ 제약 N N N N N 1988 13 2 0.66 57363666 29014 48.80 1956 2020 1956 2565 1383 1975 1977.10 15.06 0 -1461 2018 1996 1973 1951 1928 2007 1962 184 590 500 1420 1 1 36834856 732 -2.64 1.21 12 0.08 -752.00 1641.00 3700 20240808 -46.27 1750 20241230 13.60 2100 -5.33 20250107 1773 12.13 20250203 3700 -46.27 20240808 1750 13.60 20241230 0.96 N 263050 500 184 억 5546633 N N 0 N 00 N
9 20250221 091057 57 100.00 KOSDAQ 제약 N N N N N 1967 -8 5 -0.41 13825981 7024 11.81 1956 2020 1956 2565 1383 1975 1968.39 15.06 0 -82 2018 1996 1973 1951 1928 2007 1962 184 590 500 1420 1 1 36834856 725 -2.62 1.20 12 0.02 -752.00 1641.00 3700 20240808 -46.84 1750 20241230 12.40 2100 -6.33 20250107 1773 10.94 20250203 3700 -46.84 20240808 1750 12.40 20241230 0.96 N 263050 500 184 억 5546633 N N 0 N 00 N
10 20250220 161046 57 100.00 KOSDAQ 제약 N N N N N 1975 15 2 0.77 116904716 59250 88.59 1960 1995 1950 2545 1372 1960 1973.08 15.07 0 -3136 2069 2014 1965 1910 1861 2042 1938 184 585 500 1410 1 1 36834856 727 -2.63 1.20 12 0.16 -752.00 1641.00 3700 20240808 -46.62 1750 20241230 12.86 2100 -5.95 20250107 1773 11.39 20250203 3700 -46.62 20240808 1750 12.86 20241230 0.91 N 263050 500 184 억 5549796 N Y 0 N 00 N
11 20250220 151052 57 100.00 KOSDAQ 제약 N N N N N 1976 16 2 0.82 115742552 58661 87.71 1960 1995 1950 2545 1372 1960 1973.07 15.07 0 -2612 2069 2014 1965 1910 1861 2042 1938 184 585 500 1410 1 1 36834856 728 -2.63 1.20 12 0.16 -752.00 1641.00 3700 20240808 -46.59 1750 20241230 12.91 2100 -5.90 20250107 1773 11.45 20250203 3700 -46.59 20240808 1750 12.91 20241230 0.91 N 263050 500 184 억 5549796 N N 0 N 00 N
12 20250220 141052 57 100.00 KOSDAQ 제약 N N N N N 1965 5 2 0.26 113097361 57318 85.70 1960 1995 1950 2545 1372 1960 1973.16 15.07 0 -1479 2069 2014 1965 1910 1861 2042 1938 184 585 500 1410 1 1 36834856 724 -2.61 1.20 12 0.16 -752.00 1641.00 3700 20240808 -46.89 1750 20241230 12.29 2100 -6.43 20250107 1773 10.83 20250203 3700 -46.89 20240808 1750 12.29 20241230 0.91 N 263050 500 184 억 5549796 N N 0 N 00 N