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
378800/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
20250221,161238,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3430,-255,5,-6.92,10070081010,2796094,18.68,3650,3805,3430,4790,2580,3685,3601.48,0.95,0,-65710,4611,4147,3656,3192,2701,4380,3425,151,1105,500,2280,5,1,30143031,1034,-6.34,4.17,12,9.28,-541.00,823.00,5900,20241023,-41.86,1389,20240708,146.94,5390,-36.36,20250114,3065,11.91,20250214,5900,-41.86,20241023,1389,146.94,20240708,0.11,N,378800,500,150 억,,287290,N,N,4,N,00,N
20250221,151243,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3445,-240,5,-6.51,9716337830,2693225,17.99,3650,3805,3440,4790,2580,3685,3607.58,0.95,0,-75854,4611,4147,3656,3192,2701,4380,3425,151,1105,500,2280,5,1,30143031,1038,-6.37,4.19,12,8.93,-541.00,823.00,5900,20241023,-41.61,1389,20240708,148.02,5390,-36.09,20250114,3065,12.40,20250214,5900,-41.61,20241023,1389,148.02,20240708,0.11,N,378800,500,150 억,,287290,N,N,4,N,00,N
20250221,141244,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3520,-165,5,-4.48,8348847030,2299138,15.36,3650,3805,3500,4790,2580,3685,3631.20,0.95,0,55377,4611,4147,3656,3192,2701,4380,3425,151,1105,500,2280,5,1,30143031,1061,-6.51,4.28,12,7.63,-541.00,823.00,5900,20241023,-40.34,1389,20240708,153.42,5390,-34.69,20250114,3065,14.85,20250214,5900,-40.34,20241023,1389,153.42,20240708,0.11,N,378800,500,150 억,,287290,N,N,4,N,00,N
20250221,131243,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3515,-170,5,-4.61,7870783115,2163187,14.45,3650,3805,3500,4790,2580,3685,3638.43,0.95,0,54782,4611,4147,3656,3192,2701,4380,3425,151,1105,500,2280,5,1,30143031,1060,-6.50,4.27,12,7.18,-541.00,823.00,5900,20241023,-40.42,1389,20240708,153.06,5390,-34.79,20250114,3065,14.68,20250214,5900,-40.42,20241023,1389,153.06,20240708,0.11,N,378800,500,150 억,,287290,N,N,4,N,00,N
20250221,121243,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3545,-140,5,-3.80,6923354290,1894382,12.65,3650,3805,3540,4790,2580,3685,3654.61,0.95,0,26264,4611,4147,3656,3192,2701,4380,3425,151,1105,500,2280,5,1,30143031,1069,-6.55,4.31,12,6.28,-541.00,823.00,5900,20241023,-39.92,1389,20240708,155.22,5390,-34.23,20250114,3065,15.66,20250214,5900,-39.92,20241023,1389,155.22,20240708,0.11,N,378800,500,150 억,,287290,N,N,4,N,00,N
20250221,111239,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3565,-120,5,-3.26,6407883275,1749627,11.69,3650,3805,3540,4790,2580,3685,3662.38,0.95,0,42282,4611,4147,3656,3192,2701,4380,3425,151,1105,500,2280,5,1,30143031,1075,-6.59,4.33,12,5.80,-541.00,823.00,5900,20241023,-39.58,1389,20240708,156.66,5390,-33.86,20250114,3065,16.31,20250214,5900,-39.58,20241023,1389,156.66,20240708,0.11,N,378800,500,150 억,,287290,N,N,4,N,00,N
20250221,101242,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3615,-70,5,-1.90,5006602745,1358047,9.07,3650,3805,3610,4790,2580,3685,3686.62,0.95,0,-3075,4611,4147,3656,3192,2701,4380,3425,151,1105,500,2280,5,1,30143031,1090,-6.68,4.39,12,4.51,-541.00,823.00,5900,20241023,-38.73,1389,20240708,160.26,5390,-32.93,20250114,3065,17.94,20250214,5900,-38.73,20241023,1389,160.26,20240708,0.11,N,378800,500,150 억,,287290,N,N,4,N,00,N
20250221,091244,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3710,25,2,0.68,2316980930,623488,4.16,3650,3805,3610,4790,2580,3685,3716.36,0.95,0,54804,4611,4147,3656,3192,2701,4380,3425,151,1105,500,2280,5,1,30143031,1118,-6.86,4.51,12,2.07,-541.00,823.00,5900,20241023,-37.12,1389,20240708,167.10,5390,-31.17,20250114,3065,21.04,20250214,5900,-37.12,20241023,1389,167.10,20240708,0.11,N,378800,500,150 억,,287290,N,N,4,N,00,N
20250220,161232,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3685,430,2,13.21,56334759130,14809253,2416.02,3260,4120,3165,4230,2280,3255,3804.27,0.54,0,119847,3351,3302,3241,3192,3131,3327,3217,151,975,500,2010,5,1,30143031,1111,-6.81,4.48,12,49.13,-541.00,823.00,5900,20241023,-37.54,1389,20240708,165.30,5390,-31.63,20250114,3065,20.23,20250214,5900,-37.54,20241023,1389,165.30,20240708,0.10,N,378800,500,150 억,,161790,N,N,4,N,00,N
20250220,151238,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3680,425,2,13.06,53503283670,14033863,2289.52,3260,4120,3165,4230,2280,3255,3812.47,0.54,0,31944,3351,3302,3241,3192,3131,3327,3217,151,975,500,2010,5,1,30143031,1109,-6.80,4.47,12,46.56,-541.00,823.00,5900,20241023,-37.63,1389,20240708,164.94,5390,-31.73,20250114,3065,20.07,20250214,5900,-37.63,20241023,1389,164.94,20240708,0.10,N,378800,500,150 억,,161790,N,N,271,N,00,N
20250220,141237,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3915,660,2,20.28,37190417915,9740997,1589.17,3260,4120,3165,4230,2280,3255,3817.97,0.54,0,-115356,3351,3302,3241,3192,3131,3327,3217,151,975,500,2010,5,1,30143031,1180,-7.24,4.76,12,32.32,-541.00,823.00,5900,20241023,-33.64,1389,20240708,181.86,5390,-27.37,20250114,3065,27.73,20250214,5900,-33.64,20241023,1389,181.86,20240708,0.10,N,378800,500,150 억,,161790,N,N,271,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 161238 57 100.00 KOSDAQ 제약 N N N N N 3430 -255 5 -6.92 10070081010 2796094 18.68 3650 3805 3430 4790 2580 3685 3601.48 0.95 0 -65710 4611 4147 3656 3192 2701 4380 3425 151 1105 500 2280 5 1 30143031 1034 -6.34 4.17 12 9.28 -541.00 823.00 5900 20241023 -41.86 1389 20240708 146.94 5390 -36.36 20250114 3065 11.91 20250214 5900 -41.86 20241023 1389 146.94 20240708 0.11 N 378800 500 150 억 287290 N N 4 N 00 N
3 20250221 151243 57 100.00 KOSDAQ 제약 N N N N N 3445 -240 5 -6.51 9716337830 2693225 17.99 3650 3805 3440 4790 2580 3685 3607.58 0.95 0 -75854 4611 4147 3656 3192 2701 4380 3425 151 1105 500 2280 5 1 30143031 1038 -6.37 4.19 12 8.93 -541.00 823.00 5900 20241023 -41.61 1389 20240708 148.02 5390 -36.09 20250114 3065 12.40 20250214 5900 -41.61 20241023 1389 148.02 20240708 0.11 N 378800 500 150 억 287290 N N 4 N 00 N
4 20250221 141244 57 100.00 KOSDAQ 제약 N N N N N 3520 -165 5 -4.48 8348847030 2299138 15.36 3650 3805 3500 4790 2580 3685 3631.20 0.95 0 55377 4611 4147 3656 3192 2701 4380 3425 151 1105 500 2280 5 1 30143031 1061 -6.51 4.28 12 7.63 -541.00 823.00 5900 20241023 -40.34 1389 20240708 153.42 5390 -34.69 20250114 3065 14.85 20250214 5900 -40.34 20241023 1389 153.42 20240708 0.11 N 378800 500 150 억 287290 N N 4 N 00 N
5 20250221 131243 57 100.00 KOSDAQ 제약 N N N N N 3515 -170 5 -4.61 7870783115 2163187 14.45 3650 3805 3500 4790 2580 3685 3638.43 0.95 0 54782 4611 4147 3656 3192 2701 4380 3425 151 1105 500 2280 5 1 30143031 1060 -6.50 4.27 12 7.18 -541.00 823.00 5900 20241023 -40.42 1389 20240708 153.06 5390 -34.79 20250114 3065 14.68 20250214 5900 -40.42 20241023 1389 153.06 20240708 0.11 N 378800 500 150 억 287290 N N 4 N 00 N
6 20250221 121243 57 100.00 KOSDAQ 제약 N N N N N 3545 -140 5 -3.80 6923354290 1894382 12.65 3650 3805 3540 4790 2580 3685 3654.61 0.95 0 26264 4611 4147 3656 3192 2701 4380 3425 151 1105 500 2280 5 1 30143031 1069 -6.55 4.31 12 6.28 -541.00 823.00 5900 20241023 -39.92 1389 20240708 155.22 5390 -34.23 20250114 3065 15.66 20250214 5900 -39.92 20241023 1389 155.22 20240708 0.11 N 378800 500 150 억 287290 N N 4 N 00 N
7 20250221 111239 57 100.00 KOSDAQ 제약 N N N N N 3565 -120 5 -3.26 6407883275 1749627 11.69 3650 3805 3540 4790 2580 3685 3662.38 0.95 0 42282 4611 4147 3656 3192 2701 4380 3425 151 1105 500 2280 5 1 30143031 1075 -6.59 4.33 12 5.80 -541.00 823.00 5900 20241023 -39.58 1389 20240708 156.66 5390 -33.86 20250114 3065 16.31 20250214 5900 -39.58 20241023 1389 156.66 20240708 0.11 N 378800 500 150 억 287290 N N 4 N 00 N
8 20250221 101242 57 100.00 KOSDAQ 제약 N N N N N 3615 -70 5 -1.90 5006602745 1358047 9.07 3650 3805 3610 4790 2580 3685 3686.62 0.95 0 -3075 4611 4147 3656 3192 2701 4380 3425 151 1105 500 2280 5 1 30143031 1090 -6.68 4.39 12 4.51 -541.00 823.00 5900 20241023 -38.73 1389 20240708 160.26 5390 -32.93 20250114 3065 17.94 20250214 5900 -38.73 20241023 1389 160.26 20240708 0.11 N 378800 500 150 억 287290 N N 4 N 00 N
9 20250221 091244 57 100.00 KOSDAQ 제약 N N N N N 3710 25 2 0.68 2316980930 623488 4.16 3650 3805 3610 4790 2580 3685 3716.36 0.95 0 54804 4611 4147 3656 3192 2701 4380 3425 151 1105 500 2280 5 1 30143031 1118 -6.86 4.51 12 2.07 -541.00 823.00 5900 20241023 -37.12 1389 20240708 167.10 5390 -31.17 20250114 3065 21.04 20250214 5900 -37.12 20241023 1389 167.10 20240708 0.11 N 378800 500 150 억 287290 N N 4 N 00 N
10 20250220 161232 57 100.00 KOSDAQ 제약 N N N N N 3685 430 2 13.21 56334759130 14809253 2416.02 3260 4120 3165 4230 2280 3255 3804.27 0.54 0 119847 3351 3302 3241 3192 3131 3327 3217 151 975 500 2010 5 1 30143031 1111 -6.81 4.48 12 49.13 -541.00 823.00 5900 20241023 -37.54 1389 20240708 165.30 5390 -31.63 20250114 3065 20.23 20250214 5900 -37.54 20241023 1389 165.30 20240708 0.10 N 378800 500 150 억 161790 N N 4 N 00 N
11 20250220 151238 57 100.00 KOSDAQ 제약 N N N N N 3680 425 2 13.06 53503283670 14033863 2289.52 3260 4120 3165 4230 2280 3255 3812.47 0.54 0 31944 3351 3302 3241 3192 3131 3327 3217 151 975 500 2010 5 1 30143031 1109 -6.80 4.47 12 46.56 -541.00 823.00 5900 20241023 -37.63 1389 20240708 164.94 5390 -31.73 20250114 3065 20.07 20250214 5900 -37.63 20241023 1389 164.94 20240708 0.10 N 378800 500 150 억 161790 N N 271 N 00 N
12 20250220 141237 57 100.00 KOSDAQ 제약 N N N N N 3915 660 2 20.28 37190417915 9740997 1589.17 3260 4120 3165 4230 2280 3255 3817.97 0.54 0 -115356 3351 3302 3241 3192 3131 3327 3217 151 975 500 2010 5 1 30143031 1180 -7.24 4.76 12 32.32 -541.00 823.00 5900 20241023 -33.64 1389 20240708 181.86 5390 -27.37 20250114 3065 27.73 20250214 5900 -33.64 20241023 1389 181.86 20240708 0.10 N 378800 500 150 억 161790 N N 271 N 00 N