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
314130/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
20250221,161142,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2905,230,2,8.60,2983912215,1021305,515.09,2715,3065,2675,3475,1875,2675,2921.70,1.54,0,191413,2825,2750,2705,2630,2585,2727,2607,155,800,500,1870,5,1,31085515,903,-2.18,1.64,12,3.29,-1331.00,1773.00,7335,20240604,-60.40,2470,20241209,17.61,3200,-9.22,20250212,2555,13.70,20250203,14670,-80.20,20240604,2470,17.61,20241209,0.71,N,314130,500,155 억,,478312,N,N,0,N,00,N
20250221,151147,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2895,220,2,8.22,2933720535,1003968,506.34,2715,3065,2675,3475,1875,2675,2922.13,1.54,0,191896,2825,2750,2705,2630,2585,2727,2607,155,800,500,1870,5,1,31085515,900,-2.18,1.63,12,3.23,-1331.00,1773.00,7335,20240604,-60.53,2470,20241209,17.21,3200,-9.53,20250212,2555,13.31,20250203,14670,-80.27,20240604,2470,17.21,20241209,0.71,N,314130,500,155 억,,478312,N,N,0,N,00,N
20250221,141148,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2870,195,2,7.29,2800330735,957992,483.16,2715,3065,2675,3475,1875,2675,2923.13,1.54,0,194100,2825,2750,2705,2630,2585,2727,2607,155,800,500,1870,5,1,31085515,892,-2.16,1.62,12,3.08,-1331.00,1773.00,7335,20240604,-60.87,2470,20241209,16.19,3200,-10.31,20250212,2555,12.33,20250203,14670,-80.44,20240604,2470,16.19,20241209,0.71,N,314130,500,155 억,,478312,N,N,0,N,00,N
20250221,131147,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2870,195,2,7.29,2680734735,916081,462.02,2715,3065,2675,3475,1875,2675,2926.31,1.54,0,184327,2825,2750,2705,2630,2585,2727,2607,155,800,500,1870,5,1,31085515,892,-2.16,1.62,12,2.95,-1331.00,1773.00,7335,20240604,-60.87,2470,20241209,16.19,3200,-10.31,20250212,2555,12.33,20250203,14670,-80.44,20240604,2470,16.19,20241209,0.71,N,314130,500,155 억,,478312,N,N,0,N,00,N
20250221,121148,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2975,300,2,11.21,2106851500,717809,362.02,2715,3065,2675,3475,1875,2675,2935.11,1.54,0,115605,2825,2750,2705,2630,2585,2727,2607,155,800,500,1870,5,1,31085515,925,-2.24,1.68,12,2.31,-1331.00,1773.00,7335,20240604,-59.44,2470,20241209,20.45,3200,-7.03,20250212,2555,16.44,20250203,14670,-79.72,20240604,2470,20.45,20241209,0.71,N,314130,500,155 억,,478312,N,N,0,N,00,N
20250221,111143,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2920,245,2,9.16,745830160,263331,132.81,2715,2925,2675,3475,1875,2675,2832.29,1.54,0,57425,2825,2750,2705,2630,2585,2727,2607,155,800,500,1870,5,1,31085515,908,-2.19,1.65,12,0.85,-1331.00,1773.00,7335,20240604,-60.19,2470,20241209,18.22,3200,-8.75,20250212,2555,14.29,20250203,14670,-80.10,20240604,2470,18.22,20241209,0.71,N,314130,500,155 억,,478312,N,N,0,N,00,N
20250221,101146,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2850,175,2,6.54,370383765,132958,67.06,2715,2860,2675,3475,1875,2675,2785.72,1.54,0,29093,2825,2750,2705,2630,2585,2727,2607,155,800,500,1870,5,1,31085515,886,-2.14,1.61,12,0.43,-1331.00,1773.00,7335,20240604,-61.15,2470,20241209,15.38,3200,-10.94,20250212,2555,11.55,20250203,14670,-80.57,20240604,2470,15.38,20241209,0.71,N,314130,500,155 억,,478312,N,N,0,N,00,N
20250221,091148,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2720,45,2,1.68,11580985,4292,2.16,2715,2735,2675,3475,1875,2675,2698.27,1.54,0,-2511,2825,2750,2705,2630,2585,2727,2607,155,800,500,1870,5,1,31085515,846,-2.04,1.53,12,0.01,-1331.00,1773.00,7335,20240604,-62.92,2470,20241209,10.12,3200,-15.00,20250212,2555,6.46,20250203,14670,-81.46,20240604,2470,10.12,20241209,0.71,N,314130,500,155 억,,478312,N,N,0,N,00,N
20250220,161137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2675,-25,5,-0.93,538663165,197647,71.80,2700,2780,2660,3510,1890,2700,2725.38,1.40,0,42007,2880,2790,2720,2630,2560,2755,2595,155,810,500,1890,5,1,31085515,832,-2.01,1.51,12,0.64,-1331.00,1773.00,7335,20240604,-63.53,2470,20241209,8.30,3200,-16.41,20250212,2555,4.70,20250203,14670,-81.77,20240604,2470,8.30,20241209,0.67,N,314130,500,155 억,,436261,N,N,0,N,00,N
20250220,151143,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2680,-20,5,-0.74,519844390,190617,69.25,2700,2780,2660,3510,1890,2700,2727.17,1.40,0,42730,2880,2790,2720,2630,2560,2755,2595,155,810,500,1890,5,1,31085515,833,-2.01,1.51,12,0.61,-1331.00,1773.00,7335,20240604,-63.46,2470,20241209,8.50,3200,-16.25,20250212,2555,4.89,20250203,14670,-81.73,20240604,2470,8.50,20241209,0.67,N,314130,500,155 억,,436261,N,N,0,N,00,N
20250220,141142,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,25,2,0.93,402312390,146891,53.36,2700,2780,2685,3510,1890,2700,2738.85,1.40,0,40487,2880,2790,2720,2630,2560,2755,2595,155,810,500,1890,5,1,31085515,847,-2.05,1.54,12,0.47,-1331.00,1773.00,7335,20240604,-62.85,2470,20241209,10.32,3200,-14.84,20250212,2555,6.65,20250203,14670,-81.42,20240604,2470,10.32,20241209,0.67,N,314130,500,155 억,,436261,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 161142 57 100.00 KOSDAQ 제약 N N N N N 2905 230 2 8.60 2983912215 1021305 515.09 2715 3065 2675 3475 1875 2675 2921.70 1.54 0 191413 2825 2750 2705 2630 2585 2727 2607 155 800 500 1870 5 1 31085515 903 -2.18 1.64 12 3.29 -1331.00 1773.00 7335 20240604 -60.40 2470 20241209 17.61 3200 -9.22 20250212 2555 13.70 20250203 14670 -80.20 20240604 2470 17.61 20241209 0.71 N 314130 500 155 억 478312 N N 0 N 00 N
3 20250221 151147 57 100.00 KOSDAQ 제약 N N N N N 2895 220 2 8.22 2933720535 1003968 506.34 2715 3065 2675 3475 1875 2675 2922.13 1.54 0 191896 2825 2750 2705 2630 2585 2727 2607 155 800 500 1870 5 1 31085515 900 -2.18 1.63 12 3.23 -1331.00 1773.00 7335 20240604 -60.53 2470 20241209 17.21 3200 -9.53 20250212 2555 13.31 20250203 14670 -80.27 20240604 2470 17.21 20241209 0.71 N 314130 500 155 억 478312 N N 0 N 00 N
4 20250221 141148 57 100.00 KOSDAQ 제약 N N N N N 2870 195 2 7.29 2800330735 957992 483.16 2715 3065 2675 3475 1875 2675 2923.13 1.54 0 194100 2825 2750 2705 2630 2585 2727 2607 155 800 500 1870 5 1 31085515 892 -2.16 1.62 12 3.08 -1331.00 1773.00 7335 20240604 -60.87 2470 20241209 16.19 3200 -10.31 20250212 2555 12.33 20250203 14670 -80.44 20240604 2470 16.19 20241209 0.71 N 314130 500 155 억 478312 N N 0 N 00 N
5 20250221 131147 57 100.00 KOSDAQ 제약 N N N N N 2870 195 2 7.29 2680734735 916081 462.02 2715 3065 2675 3475 1875 2675 2926.31 1.54 0 184327 2825 2750 2705 2630 2585 2727 2607 155 800 500 1870 5 1 31085515 892 -2.16 1.62 12 2.95 -1331.00 1773.00 7335 20240604 -60.87 2470 20241209 16.19 3200 -10.31 20250212 2555 12.33 20250203 14670 -80.44 20240604 2470 16.19 20241209 0.71 N 314130 500 155 억 478312 N N 0 N 00 N
6 20250221 121148 57 100.00 KOSDAQ 제약 N N N N N 2975 300 2 11.21 2106851500 717809 362.02 2715 3065 2675 3475 1875 2675 2935.11 1.54 0 115605 2825 2750 2705 2630 2585 2727 2607 155 800 500 1870 5 1 31085515 925 -2.24 1.68 12 2.31 -1331.00 1773.00 7335 20240604 -59.44 2470 20241209 20.45 3200 -7.03 20250212 2555 16.44 20250203 14670 -79.72 20240604 2470 20.45 20241209 0.71 N 314130 500 155 억 478312 N N 0 N 00 N
7 20250221 111143 57 100.00 KOSDAQ 제약 N N N N N 2920 245 2 9.16 745830160 263331 132.81 2715 2925 2675 3475 1875 2675 2832.29 1.54 0 57425 2825 2750 2705 2630 2585 2727 2607 155 800 500 1870 5 1 31085515 908 -2.19 1.65 12 0.85 -1331.00 1773.00 7335 20240604 -60.19 2470 20241209 18.22 3200 -8.75 20250212 2555 14.29 20250203 14670 -80.10 20240604 2470 18.22 20241209 0.71 N 314130 500 155 억 478312 N N 0 N 00 N
8 20250221 101146 57 100.00 KOSDAQ 제약 N N N N N 2850 175 2 6.54 370383765 132958 67.06 2715 2860 2675 3475 1875 2675 2785.72 1.54 0 29093 2825 2750 2705 2630 2585 2727 2607 155 800 500 1870 5 1 31085515 886 -2.14 1.61 12 0.43 -1331.00 1773.00 7335 20240604 -61.15 2470 20241209 15.38 3200 -10.94 20250212 2555 11.55 20250203 14670 -80.57 20240604 2470 15.38 20241209 0.71 N 314130 500 155 억 478312 N N 0 N 00 N
9 20250221 091148 57 100.00 KOSDAQ 제약 N N N N N 2720 45 2 1.68 11580985 4292 2.16 2715 2735 2675 3475 1875 2675 2698.27 1.54 0 -2511 2825 2750 2705 2630 2585 2727 2607 155 800 500 1870 5 1 31085515 846 -2.04 1.53 12 0.01 -1331.00 1773.00 7335 20240604 -62.92 2470 20241209 10.12 3200 -15.00 20250212 2555 6.46 20250203 14670 -81.46 20240604 2470 10.12 20241209 0.71 N 314130 500 155 억 478312 N N 0 N 00 N
10 20250220 161137 57 100.00 KOSDAQ 제약 N N N N N 2675 -25 5 -0.93 538663165 197647 71.80 2700 2780 2660 3510 1890 2700 2725.38 1.40 0 42007 2880 2790 2720 2630 2560 2755 2595 155 810 500 1890 5 1 31085515 832 -2.01 1.51 12 0.64 -1331.00 1773.00 7335 20240604 -63.53 2470 20241209 8.30 3200 -16.41 20250212 2555 4.70 20250203 14670 -81.77 20240604 2470 8.30 20241209 0.67 N 314130 500 155 억 436261 N N 0 N 00 N
11 20250220 151143 57 100.00 KOSDAQ 제약 N N N N N 2680 -20 5 -0.74 519844390 190617 69.25 2700 2780 2660 3510 1890 2700 2727.17 1.40 0 42730 2880 2790 2720 2630 2560 2755 2595 155 810 500 1890 5 1 31085515 833 -2.01 1.51 12 0.61 -1331.00 1773.00 7335 20240604 -63.46 2470 20241209 8.50 3200 -16.25 20250212 2555 4.89 20250203 14670 -81.73 20240604 2470 8.50 20241209 0.67 N 314130 500 155 억 436261 N N 0 N 00 N
12 20250220 141142 57 100.00 KOSDAQ 제약 N N N N N 2725 25 2 0.93 402312390 146891 53.36 2700 2780 2685 3510 1890 2700 2738.85 1.40 0 40487 2880 2790 2720 2630 2560 2755 2595 155 810 500 1890 5 1 31085515 847 -2.05 1.54 12 0.47 -1331.00 1773.00 7335 20240604 -62.85 2470 20241209 10.32 3200 -14.84 20250212 2555 6.65 20250203 14670 -81.42 20240604 2470 10.32 20241209 0.67 N 314130 500 155 억 436261 N N 0 N 00 N