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
456070/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
20250221,161334,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20700,2600,2,14.36,164325962300,7685366,2274.63,18380,22800,18220,23500,12670,18100,21382.88,0.33,0,340073,19373,18736,18263,17626,17153,18500,17390,54,5400,500,12670,50,1,10766177,2229,-431.25,4.81,12,71.38,-48.00,4305.00,45800,20240823,-54.80,12100,20241210,71.07,22800,-9.21,20250221,16590,24.77,20250203,45800,-54.80,20240823,12100,71.07,20241210,3.94,N,456070,500,53 억,,35527,N,N,51,N,00,N
20250221,151340,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20750,2650,2,14.64,161247656650,7536728,2230.64,18380,22800,18220,23500,12670,18100,21394.92,0.33,0,325729,19373,18736,18263,17626,17153,18500,17390,54,5400,500,12670,50,1,10766177,2234,-432.29,4.82,12,70.00,-48.00,4305.00,45800,20240823,-54.69,12100,20241210,71.49,22800,-8.99,20250221,16590,25.08,20250203,45800,-54.69,20240823,12100,71.49,20241210,3.94,N,456070,500,53 억,,35527,N,N,10,N,00,N
20250221,141341,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20900,2800,2,15.47,152024291300,7091133,2098.76,18380,22800,18220,23500,12670,18100,21438.65,0.33,0,280287,19373,18736,18263,17626,17153,18500,17390,54,5400,500,12670,50,1,10766177,2250,-435.42,4.85,12,65.86,-48.00,4305.00,45800,20240823,-54.37,12100,20241210,72.73,22800,-8.33,20250221,16590,25.98,20250203,45800,-54.37,20240823,12100,72.73,20241210,3.94,N,456070,500,53 억,,35527,N,N,10,N,00,N
20250221,131340,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20850,2750,2,15.19,142326508100,6629798,1962.22,18380,22800,18220,23500,12670,18100,21467.70,0.33,0,323211,19373,18736,18263,17626,17153,18500,17390,54,5400,500,12670,50,1,10766177,2245,-434.38,4.84,12,61.58,-48.00,4305.00,45800,20240823,-54.48,12100,20241210,72.31,22800,-8.55,20250221,16590,25.68,20250203,45800,-54.48,20240823,12100,72.31,20241210,3.94,N,456070,500,53 억,,35527,N,N,10,N,00,N
20250221,121340,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21300,3200,2,17.68,131641161650,6121978,1811.92,18380,22800,18220,23500,12670,18100,21503.04,0.33,0,306226,19373,18736,18263,17626,17153,18500,17390,54,5400,500,12670,50,1,10766177,2293,-443.75,4.95,12,56.86,-48.00,4305.00,45800,20240823,-53.49,12100,20241210,76.03,22800,-6.58,20250221,16590,28.39,20250203,45800,-53.49,20240823,12100,76.03,20241210,3.94,N,456070,500,53 억,,35527,N,N,10,N,00,N
20250221,111336,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21800,3700,2,20.44,116328395800,5409228,1600.96,18380,22800,18220,23500,12670,18100,21505.54,0.33,0,295537,19373,18736,18263,17626,17153,18500,17390,54,5400,500,12670,50,1,10766177,2347,-454.17,5.06,12,50.24,-48.00,4305.00,45800,20240823,-52.40,12100,20241210,80.17,22800,-4.39,20250221,16590,31.40,20250203,45800,-52.40,20240823,12100,80.17,20241210,3.94,N,456070,500,53 억,,35527,N,N,10,N,00,N
20250221,101339,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22050,3950,2,21.82,96635533600,4513763,1335.93,18380,22800,18220,23500,12670,18100,21409.08,0.33,0,303114,19373,18736,18263,17626,17153,18500,17390,54,5400,500,12670,50,1,10766177,2374,-459.38,5.12,12,41.93,-48.00,4305.00,45800,20240823,-51.86,12100,20241210,82.23,22800,-3.29,20250221,16590,32.91,20250203,45800,-51.86,20240823,12100,82.23,20241210,3.94,N,456070,500,53 억,,35527,N,N,10,N,00,N
20250221,091341,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20100,2000,2,11.05,12802375450,654020,193.57,18380,20200,18220,23500,12670,18100,19574.90,0.33,0,126115,19373,18736,18263,17626,17153,18500,17390,54,5400,500,12670,50,1,10766177,2164,-418.75,4.67,12,6.07,-48.00,4305.00,45800,20240823,-56.11,12100,20241210,66.12,22450,-10.47,20250113,16590,21.16,20250203,45800,-56.11,20240823,12100,66.12,20241210,3.94,N,456070,500,53 억,,35527,N,N,10,N,00,N
20250220,161328,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18100,-570,5,-3.05,6107268600,333620,66.63,18860,18900,17790,24250,13070,18670,18306.07,0.35,0,-1996,19290,18980,18690,18380,18090,18835,18235,54,5580,500,13060,10,1,10766177,1949,-377.08,4.20,12,3.10,-48.00,4305.00,45800,20240823,-60.48,12100,20241210,49.59,22450,-19.38,20250113,16590,9.10,20250203,45800,-60.48,20240823,12100,49.59,20241210,3.73,N,456070,500,53 억,,37455,N,N,10,N,00,N
20250220,151335,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18000,-670,5,-3.59,5952135660,325044,64.92,18860,18900,17790,24250,13070,18670,18311.63,0.35,0,-3068,19290,18980,18690,18380,18090,18835,18235,54,5580,500,13060,10,1,10766177,1938,-375.00,4.18,12,3.02,-48.00,4305.00,45800,20240823,-60.70,12100,20241210,48.76,22450,-19.82,20250113,16590,8.50,20250203,45800,-60.70,20240823,12100,48.76,20241210,3.73,N,456070,500,53 억,,37455,N,N,0,N,00,N
20250220,141334,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18090,-580,5,-3.11,5075561860,276117,55.15,18860,18900,18010,24250,13070,18670,18381.78,0.35,0,-1929,19290,18980,18690,18380,18090,18835,18235,54,5580,500,13060,10,1,10766177,1948,-376.88,4.20,12,2.56,-48.00,4305.00,45800,20240823,-60.50,12100,20241210,49.50,22450,-19.42,20250113,16590,9.04,20250203,45800,-60.50,20240823,12100,49.50,20241210,3.73,N,456070,500,53 억,,37455,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 161334 57 100.00 KOSDAQ 제약 N N N N N 20700 2600 2 14.36 164325962300 7685366 2274.63 18380 22800 18220 23500 12670 18100 21382.88 0.33 0 340073 19373 18736 18263 17626 17153 18500 17390 54 5400 500 12670 50 1 10766177 2229 -431.25 4.81 12 71.38 -48.00 4305.00 45800 20240823 -54.80 12100 20241210 71.07 22800 -9.21 20250221 16590 24.77 20250203 45800 -54.80 20240823 12100 71.07 20241210 3.94 N 456070 500 53 억 35527 N N 51 N 00 N
3 20250221 151340 57 100.00 KOSDAQ 제약 N N N N N 20750 2650 2 14.64 161247656650 7536728 2230.64 18380 22800 18220 23500 12670 18100 21394.92 0.33 0 325729 19373 18736 18263 17626 17153 18500 17390 54 5400 500 12670 50 1 10766177 2234 -432.29 4.82 12 70.00 -48.00 4305.00 45800 20240823 -54.69 12100 20241210 71.49 22800 -8.99 20250221 16590 25.08 20250203 45800 -54.69 20240823 12100 71.49 20241210 3.94 N 456070 500 53 억 35527 N N 10 N 00 N
4 20250221 141341 57 100.00 KOSDAQ 제약 N N N N N 20900 2800 2 15.47 152024291300 7091133 2098.76 18380 22800 18220 23500 12670 18100 21438.65 0.33 0 280287 19373 18736 18263 17626 17153 18500 17390 54 5400 500 12670 50 1 10766177 2250 -435.42 4.85 12 65.86 -48.00 4305.00 45800 20240823 -54.37 12100 20241210 72.73 22800 -8.33 20250221 16590 25.98 20250203 45800 -54.37 20240823 12100 72.73 20241210 3.94 N 456070 500 53 억 35527 N N 10 N 00 N
5 20250221 131340 57 100.00 KOSDAQ 제약 N N N N N 20850 2750 2 15.19 142326508100 6629798 1962.22 18380 22800 18220 23500 12670 18100 21467.70 0.33 0 323211 19373 18736 18263 17626 17153 18500 17390 54 5400 500 12670 50 1 10766177 2245 -434.38 4.84 12 61.58 -48.00 4305.00 45800 20240823 -54.48 12100 20241210 72.31 22800 -8.55 20250221 16590 25.68 20250203 45800 -54.48 20240823 12100 72.31 20241210 3.94 N 456070 500 53 억 35527 N N 10 N 00 N
6 20250221 121340 57 100.00 KOSDAQ 제약 N N N N N 21300 3200 2 17.68 131641161650 6121978 1811.92 18380 22800 18220 23500 12670 18100 21503.04 0.33 0 306226 19373 18736 18263 17626 17153 18500 17390 54 5400 500 12670 50 1 10766177 2293 -443.75 4.95 12 56.86 -48.00 4305.00 45800 20240823 -53.49 12100 20241210 76.03 22800 -6.58 20250221 16590 28.39 20250203 45800 -53.49 20240823 12100 76.03 20241210 3.94 N 456070 500 53 억 35527 N N 10 N 00 N
7 20250221 111336 57 100.00 KOSDAQ 제약 N N N N N 21800 3700 2 20.44 116328395800 5409228 1600.96 18380 22800 18220 23500 12670 18100 21505.54 0.33 0 295537 19373 18736 18263 17626 17153 18500 17390 54 5400 500 12670 50 1 10766177 2347 -454.17 5.06 12 50.24 -48.00 4305.00 45800 20240823 -52.40 12100 20241210 80.17 22800 -4.39 20250221 16590 31.40 20250203 45800 -52.40 20240823 12100 80.17 20241210 3.94 N 456070 500 53 억 35527 N N 10 N 00 N
8 20250221 101339 57 100.00 KOSDAQ 제약 N N N N N 22050 3950 2 21.82 96635533600 4513763 1335.93 18380 22800 18220 23500 12670 18100 21409.08 0.33 0 303114 19373 18736 18263 17626 17153 18500 17390 54 5400 500 12670 50 1 10766177 2374 -459.38 5.12 12 41.93 -48.00 4305.00 45800 20240823 -51.86 12100 20241210 82.23 22800 -3.29 20250221 16590 32.91 20250203 45800 -51.86 20240823 12100 82.23 20241210 3.94 N 456070 500 53 억 35527 N N 10 N 00 N
9 20250221 091341 57 100.00 KOSDAQ 제약 N N N N N 20100 2000 2 11.05 12802375450 654020 193.57 18380 20200 18220 23500 12670 18100 19574.90 0.33 0 126115 19373 18736 18263 17626 17153 18500 17390 54 5400 500 12670 50 1 10766177 2164 -418.75 4.67 12 6.07 -48.00 4305.00 45800 20240823 -56.11 12100 20241210 66.12 22450 -10.47 20250113 16590 21.16 20250203 45800 -56.11 20240823 12100 66.12 20241210 3.94 N 456070 500 53 억 35527 N N 10 N 00 N
10 20250220 161328 57 100.00 KOSDAQ 제약 N N N N N 18100 -570 5 -3.05 6107268600 333620 66.63 18860 18900 17790 24250 13070 18670 18306.07 0.35 0 -1996 19290 18980 18690 18380 18090 18835 18235 54 5580 500 13060 10 1 10766177 1949 -377.08 4.20 12 3.10 -48.00 4305.00 45800 20240823 -60.48 12100 20241210 49.59 22450 -19.38 20250113 16590 9.10 20250203 45800 -60.48 20240823 12100 49.59 20241210 3.73 N 456070 500 53 억 37455 N N 10 N 00 N
11 20250220 151335 57 100.00 KOSDAQ 제약 N N N N N 18000 -670 5 -3.59 5952135660 325044 64.92 18860 18900 17790 24250 13070 18670 18311.63 0.35 0 -3068 19290 18980 18690 18380 18090 18835 18235 54 5580 500 13060 10 1 10766177 1938 -375.00 4.18 12 3.02 -48.00 4305.00 45800 20240823 -60.70 12100 20241210 48.76 22450 -19.82 20250113 16590 8.50 20250203 45800 -60.70 20240823 12100 48.76 20241210 3.73 N 456070 500 53 억 37455 N N 0 N 00 N
12 20250220 141334 57 100.00 KOSDAQ 제약 N N N N N 18090 -580 5 -3.11 5075561860 276117 55.15 18860 18900 18010 24250 13070 18670 18381.78 0.35 0 -1929 19290 18980 18690 18380 18090 18835 18235 54 5580 500 13060 10 1 10766177 1948 -376.88 4.20 12 2.56 -48.00 4305.00 45800 20240823 -60.50 12100 20241210 49.50 22450 -19.42 20250113 16590 9.04 20250203 45800 -60.50 20240823 12100 49.50 20241210 3.73 N 456070 500 53 억 37455 N N 0 N 00 N