ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
220100/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
20250220,161004,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24300,-100,5,-0.41,6152958250,252169,83.57,24200,24900,23850,31700,17100,24400,24400.47,0.84,0,-7085,25200,24800,24250,23850,23300,24525,23575,111,7300,500,17560,50,1,22102155,5371,-79.93,8.42,12,1.14,-304.00,2887.00,31250,20241016,-22.24,8060,20240215,201.49,25000,-2.80,20250218,16600,46.39,20250103,31250,-22.24,20241016,8410,188.94,20240220,1.80,N,220100,500,110 억,,186643,N,N,296,N,00,N
20250220,151007,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24300,-100,5,-0.41,5771235100,236425,78.35,24200,24900,23850,31700,17100,24400,24410.43,0.84,0,-7454,25200,24800,24250,23850,23300,24525,23575,111,7300,500,17560,50,1,22102155,5371,-79.93,8.42,12,1.07,-304.00,2887.00,31250,20241016,-22.24,8060,20240215,201.49,25000,-2.80,20250218,16600,46.39,20250103,31250,-22.24,20241016,8410,188.94,20240220,1.80,N,220100,500,110 억,,186643,N,N,129,N,00,N
20250220,141007,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24350,-50,5,-0.20,5205452900,213146,70.64,24200,24900,23850,31700,17100,24400,24422.02,0.84,0,-5046,25200,24800,24250,23850,23300,24525,23575,111,7300,500,17560,50,1,22102155,5382,-80.10,8.43,12,0.96,-304.00,2887.00,31250,20241016,-22.08,8060,20240215,202.11,25000,-2.60,20250218,16600,46.69,20250103,31250,-22.08,20241016,8410,189.54,20240220,1.80,N,220100,500,110 억,,186643,N,N,129,N,00,N
20250220,131003,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24600,200,2,0.82,4650735550,190356,63.08,24200,24900,23850,31700,17100,24400,24431.80,0.84,0,893,25200,24800,24250,23850,23300,24525,23575,111,7300,500,17560,50,1,22102155,5437,-80.92,8.52,12,0.86,-304.00,2887.00,31250,20241016,-21.28,8060,20240215,205.21,25000,-1.60,20250218,16600,48.19,20250103,31250,-21.28,20241016,8410,192.51,20240220,1.80,N,220100,500,110 억,,186643,N,N,129,N,00,N
20250220,121005,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24600,200,2,0.82,4185956500,171397,56.80,24200,24900,23850,31700,17100,24400,24422.60,0.84,0,1127,25200,24800,24250,23850,23300,24525,23575,111,7300,500,17560,50,1,22102155,5437,-80.92,8.52,12,0.78,-304.00,2887.00,31250,20241016,-21.28,8060,20240215,205.21,25000,-1.60,20250218,16600,48.19,20250103,31250,-21.28,20241016,8410,192.51,20240220,1.80,N,220100,500,110 억,,186643,N,N,129,N,00,N
20250220,111005,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24350,-50,5,-0.20,3718338700,152348,50.49,24200,24900,23850,31700,17100,24400,24406.88,0.84,0,-881,25200,24800,24250,23850,23300,24525,23575,111,7300,500,17560,50,1,22102155,5382,-80.10,8.43,12,0.69,-304.00,2887.00,31250,20241016,-22.08,8060,20240215,202.11,25000,-2.60,20250218,16600,46.69,20250103,31250,-22.08,20241016,8410,189.54,20240220,1.80,N,220100,500,110 억,,186643,N,N,129,N,00,N
20250220,101005,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24200,-200,5,-0.82,1921335800,79383,26.31,24200,24600,23850,31700,17100,24400,24202.99,0.84,0,2649,25200,24800,24250,23850,23300,24525,23575,111,7300,500,17560,50,1,22102155,5349,-79.61,8.38,12,0.36,-304.00,2887.00,31250,20241016,-22.56,8060,20240215,200.25,25000,-3.20,20250218,16600,45.78,20250103,31250,-22.56,20241016,8410,187.75,20240220,1.80,N,220100,500,110 억,,186643,N,N,129,N,00,N
20250220,091008,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24250,-150,5,-0.61,449412000,18558,6.15,24200,24500,24000,31700,17100,24400,24215.12,0.84,0,2472,25200,24800,24250,23850,23300,24525,23575,111,7300,500,17560,50,1,22102155,5360,-79.77,8.40,12,0.08,-304.00,2887.00,31250,20241016,-22.40,8060,20240215,200.87,25000,-3.00,20250218,16600,46.08,20250103,31250,-22.40,20241016,8410,188.35,20240220,1.80,N,220100,500,110 억,,186643,N,N,129,N,00,N
20250219,161000,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24400,-400,5,-1.61,7215723050,298509,45.87,24500,24650,23700,32200,17400,24800,24171.88,1.01,0,-40861,26200,25500,24300,23600,22400,25850,23950,111,7400,500,17850,50,1,22102155,5393,-80.26,8.45,12,1.35,-304.00,2887.00,31250,20241016,-21.92,7960,20240206,206.53,25000,-2.40,20250218,16600,46.99,20250103,31250,-21.92,20241016,8320,193.27,20240219,1.78,N,220100,500,110 억,,223210,N,N,129,N,00,N
20250219,151004,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24450,-350,5,-1.41,6997889350,289583,44.49,24500,24650,23700,32200,17400,24800,24165.08,1.01,0,-40072,26200,25500,24300,23600,22400,25850,23950,111,7400,500,17850,50,1,22102155,5404,-80.43,8.47,12,1.31,-304.00,2887.00,31250,20241016,-21.76,7960,20240206,207.16,25000,-2.20,20250218,16600,47.29,20250103,31250,-21.76,20241016,8320,193.87,20240219,1.78,N,220100,500,110 억,,223210,N,N,1744,N,00,N
20250219,141000,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24300,-500,5,-2.02,6459583650,267445,41.09,24500,24650,23700,32200,17400,24800,24152.58,1.01,0,-37445,26200,25500,24300,23600,22400,25850,23950,111,7400,500,17850,50,1,22102155,5371,-79.93,8.42,12,1.21,-304.00,2887.00,31250,20241016,-22.24,7960,20240206,205.28,25000,-2.80,20250218,16600,46.39,20250103,31250,-22.24,20241016,8320,192.07,20240219,1.78,N,220100,500,110 억,,223210,N,N,1744,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 20250220 161004 55 60.00 KOSDAQ 제약 N N N Y 60 N 24300 -100 5 -0.41 6152958250 252169 83.57 24200 24900 23850 31700 17100 24400 24400.47 0.84 0 -7085 25200 24800 24250 23850 23300 24525 23575 111 7300 500 17560 50 1 22102155 5371 -79.93 8.42 12 1.14 -304.00 2887.00 31250 20241016 -22.24 8060 20240215 201.49 25000 -2.80 20250218 16600 46.39 20250103 31250 -22.24 20241016 8410 188.94 20240220 1.80 N 220100 500 110 억 186643 N N 296 N 00 N
3 20250220 151007 55 60.00 KOSDAQ 제약 N N N Y 60 N 24300 -100 5 -0.41 5771235100 236425 78.35 24200 24900 23850 31700 17100 24400 24410.43 0.84 0 -7454 25200 24800 24250 23850 23300 24525 23575 111 7300 500 17560 50 1 22102155 5371 -79.93 8.42 12 1.07 -304.00 2887.00 31250 20241016 -22.24 8060 20240215 201.49 25000 -2.80 20250218 16600 46.39 20250103 31250 -22.24 20241016 8410 188.94 20240220 1.80 N 220100 500 110 억 186643 N N 129 N 00 N
4 20250220 141007 55 60.00 KOSDAQ 제약 N N N Y 60 N 24350 -50 5 -0.20 5205452900 213146 70.64 24200 24900 23850 31700 17100 24400 24422.02 0.84 0 -5046 25200 24800 24250 23850 23300 24525 23575 111 7300 500 17560 50 1 22102155 5382 -80.10 8.43 12 0.96 -304.00 2887.00 31250 20241016 -22.08 8060 20240215 202.11 25000 -2.60 20250218 16600 46.69 20250103 31250 -22.08 20241016 8410 189.54 20240220 1.80 N 220100 500 110 억 186643 N N 129 N 00 N
5 20250220 131003 55 60.00 KOSDAQ 제약 N N N Y 60 N 24600 200 2 0.82 4650735550 190356 63.08 24200 24900 23850 31700 17100 24400 24431.80 0.84 0 893 25200 24800 24250 23850 23300 24525 23575 111 7300 500 17560 50 1 22102155 5437 -80.92 8.52 12 0.86 -304.00 2887.00 31250 20241016 -21.28 8060 20240215 205.21 25000 -1.60 20250218 16600 48.19 20250103 31250 -21.28 20241016 8410 192.51 20240220 1.80 N 220100 500 110 억 186643 N N 129 N 00 N
6 20250220 121005 55 60.00 KOSDAQ 제약 N N N Y 60 N 24600 200 2 0.82 4185956500 171397 56.80 24200 24900 23850 31700 17100 24400 24422.60 0.84 0 1127 25200 24800 24250 23850 23300 24525 23575 111 7300 500 17560 50 1 22102155 5437 -80.92 8.52 12 0.78 -304.00 2887.00 31250 20241016 -21.28 8060 20240215 205.21 25000 -1.60 20250218 16600 48.19 20250103 31250 -21.28 20241016 8410 192.51 20240220 1.80 N 220100 500 110 억 186643 N N 129 N 00 N
7 20250220 111005 55 60.00 KOSDAQ 제약 N N N Y 60 N 24350 -50 5 -0.20 3718338700 152348 50.49 24200 24900 23850 31700 17100 24400 24406.88 0.84 0 -881 25200 24800 24250 23850 23300 24525 23575 111 7300 500 17560 50 1 22102155 5382 -80.10 8.43 12 0.69 -304.00 2887.00 31250 20241016 -22.08 8060 20240215 202.11 25000 -2.60 20250218 16600 46.69 20250103 31250 -22.08 20241016 8410 189.54 20240220 1.80 N 220100 500 110 억 186643 N N 129 N 00 N
8 20250220 101005 55 60.00 KOSDAQ 제약 N N N Y 60 N 24200 -200 5 -0.82 1921335800 79383 26.31 24200 24600 23850 31700 17100 24400 24202.99 0.84 0 2649 25200 24800 24250 23850 23300 24525 23575 111 7300 500 17560 50 1 22102155 5349 -79.61 8.38 12 0.36 -304.00 2887.00 31250 20241016 -22.56 8060 20240215 200.25 25000 -3.20 20250218 16600 45.78 20250103 31250 -22.56 20241016 8410 187.75 20240220 1.80 N 220100 500 110 억 186643 N N 129 N 00 N
9 20250220 091008 55 60.00 KOSDAQ 제약 N N N Y 60 N 24250 -150 5 -0.61 449412000 18558 6.15 24200 24500 24000 31700 17100 24400 24215.12 0.84 0 2472 25200 24800 24250 23850 23300 24525 23575 111 7300 500 17560 50 1 22102155 5360 -79.77 8.40 12 0.08 -304.00 2887.00 31250 20241016 -22.40 8060 20240215 200.87 25000 -3.00 20250218 16600 46.08 20250103 31250 -22.40 20241016 8410 188.35 20240220 1.80 N 220100 500 110 억 186643 N N 129 N 00 N
10 20250219 161000 55 60.00 KOSDAQ 제약 N N N Y 60 N 24400 -400 5 -1.61 7215723050 298509 45.87 24500 24650 23700 32200 17400 24800 24171.88 1.01 0 -40861 26200 25500 24300 23600 22400 25850 23950 111 7400 500 17850 50 1 22102155 5393 -80.26 8.45 12 1.35 -304.00 2887.00 31250 20241016 -21.92 7960 20240206 206.53 25000 -2.40 20250218 16600 46.99 20250103 31250 -21.92 20241016 8320 193.27 20240219 1.78 N 220100 500 110 억 223210 N N 129 N 00 N
11 20250219 151004 55 60.00 KOSDAQ 제약 N N N Y 60 N 24450 -350 5 -1.41 6997889350 289583 44.49 24500 24650 23700 32200 17400 24800 24165.08 1.01 0 -40072 26200 25500 24300 23600 22400 25850 23950 111 7400 500 17850 50 1 22102155 5404 -80.43 8.47 12 1.31 -304.00 2887.00 31250 20241016 -21.76 7960 20240206 207.16 25000 -2.20 20250218 16600 47.29 20250103 31250 -21.76 20241016 8320 193.87 20240219 1.78 N 220100 500 110 억 223210 N N 1744 N 00 N
12 20250219 141000 55 60.00 KOSDAQ 제약 N N N Y 60 N 24300 -500 5 -2.02 6459583650 267445 41.09 24500 24650 23700 32200 17400 24800 24152.58 1.01 0 -37445 26200 25500 24300 23600 22400 25850 23950 111 7400 500 17850 50 1 22102155 5371 -79.93 8.42 12 1.21 -304.00 2887.00 31250 20241016 -22.24 7960 20240206 205.28 25000 -2.80 20250218 16600 46.39 20250103 31250 -22.24 20241016 8320 192.07 20240219 1.78 N 220100 500 110 억 223210 N N 1744 N 00 N