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
009300/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
20250221,160242,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16420,0,3,0.00,85313300,5200,44.85,16380,16500,16280,21300,11500,16420,16406.33,2.26,0,-1402,16666,16542,16296,16172,15926,16605,16235,64,4880,1000,10180,10,1,6370000,1046,4.89,0.52,12,0.08,3355.00,31708.00,37950,20240718,-56.73,15400,20250203,6.62,18100,-9.28,20250110,15400,6.62,20250203,37950,-56.73,20240718,15400,6.62,20250203,1.91,N,009300,1000,63 억,,144245,N,N,0,N,00,N
20250221,150243,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16410,-10,5,-0.06,57183510,3487,30.08,16380,16500,16280,21300,11500,16420,16398.95,2.26,0,-989,16666,16542,16296,16172,15926,16605,16235,64,4880,1000,10180,10,1,6370000,1045,4.89,0.52,12,0.05,3355.00,31708.00,37950,20240718,-56.76,15400,20250203,6.56,18100,-9.34,20250110,15400,6.56,20250203,37950,-56.76,20240718,15400,6.56,20250203,1.91,N,009300,1000,63 억,,144245,N,N,0,N,00,N
20250221,140242,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16370,-50,5,-0.30,45974570,2803,24.18,16380,16500,16280,21300,11500,16420,16401.80,2.26,0,-867,16666,16542,16296,16172,15926,16605,16235,64,4880,1000,10180,10,1,6370000,1043,4.88,0.52,12,0.04,3355.00,31708.00,37950,20240718,-56.86,15400,20250203,6.30,18100,-9.56,20250110,15400,6.30,20250203,37950,-56.86,20240718,15400,6.30,20250203,1.91,N,009300,1000,63 억,,144245,N,N,0,N,00,N
20250221,130242,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16410,-10,5,-0.06,34606720,2109,18.19,16380,16500,16280,21300,11500,16420,16408.97,2.26,0,-612,16666,16542,16296,16172,15926,16605,16235,64,4880,1000,10180,10,1,6370000,1045,4.89,0.52,12,0.03,3355.00,31708.00,37950,20240718,-56.76,15400,20250203,6.56,18100,-9.34,20250110,15400,6.56,20250203,37950,-56.76,20240718,15400,6.56,20250203,1.91,N,009300,1000,63 억,,144245,N,N,0,N,00,N
20250221,120243,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16360,-60,5,-0.37,30983760,1888,16.28,16380,16500,16280,21300,11500,16420,16410.80,2.26,0,-466,16666,16542,16296,16172,15926,16605,16235,64,4880,1000,10180,10,1,6370000,1042,4.88,0.52,12,0.03,3355.00,31708.00,37950,20240718,-56.89,15400,20250203,6.23,18100,-9.61,20250110,15400,6.23,20250203,37950,-56.89,20240718,15400,6.23,20250203,1.91,N,009300,1000,63 억,,144245,N,N,0,N,00,N
20250221,110242,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16450,30,2,0.18,26522630,1616,13.94,16380,16500,16280,21300,11500,16420,16412.43,2.26,0,-277,16666,16542,16296,16172,15926,16605,16235,64,4880,1000,10180,10,1,6370000,1048,4.90,0.52,12,0.03,3355.00,31708.00,37950,20240718,-56.65,15400,20250203,6.82,18100,-9.12,20250110,15400,6.82,20250203,37950,-56.65,20240718,15400,6.82,20250203,1.91,N,009300,1000,63 억,,144245,N,N,0,N,00,N
20250221,100242,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16470,50,2,0.30,20752740,1265,10.91,16380,16500,16280,21300,11500,16420,16405.12,2.26,0,-190,16666,16542,16296,16172,15926,16605,16235,64,4880,1000,10180,10,1,6370000,1049,4.91,0.52,12,0.02,3355.00,31708.00,37950,20240718,-56.60,15400,20250203,6.95,18100,-9.01,20250110,15400,6.95,20250203,37950,-56.60,20240718,15400,6.95,20250203,1.91,N,009300,1000,63 억,,144245,N,N,0,N,00,N
20250221,090242,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16380,-40,5,-0.24,803340,49,0.42,16380,16380,16380,21300,11500,16420,16380.00,2.26,0,-19,16666,16542,16296,16172,15926,16605,16235,64,4880,1000,10180,10,1,6370000,1043,4.88,0.52,12,0.00,3355.00,31708.00,37950,20240718,-56.84,15400,20250203,6.36,18100,-9.50,20250110,15400,6.36,20250203,37950,-56.84,20240718,15400,6.36,20250203,1.91,N,009300,1000,63 억,,144245,N,N,0,N,00,N
20250220,160241,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16420,310,2,1.92,183767890,11347,73.48,16280,16420,16050,20900,11280,16110,16186.22,2.29,0,-1581,16310,16210,16090,15990,15870,16260,16040,64,4790,1000,9980,10,1,6370000,1046,4.89,0.52,12,0.18,3355.00,31708.00,37950,20240718,-56.73,15400,20250203,6.62,18100,-9.28,20250110,15400,6.62,20250203,37950,-56.73,20240718,15400,6.62,20250203,1.92,N,009300,1000,63 억,,145837,N,N,0,N,00,N
20250220,150241,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16240,130,2,0.81,141889620,8783,56.88,16280,16280,16050,20900,11280,16110,16155.03,2.29,0,-1186,16310,16210,16090,15990,15870,16260,16040,64,4790,1000,9980,10,1,6370000,1034,4.84,0.51,12,0.14,3355.00,31708.00,37950,20240718,-57.21,15400,20250203,5.45,18100,-10.28,20250110,15400,5.45,20250203,37950,-57.21,20240718,15400,5.45,20250203,1.92,N,009300,1000,63 억,,145837,N,N,0,N,00,N
20250220,140242,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16220,110,2,0.68,123749920,7664,49.63,16280,16280,16050,20900,11280,16110,16146.91,2.29,0,-994,16310,16210,16090,15990,15870,16260,16040,64,4790,1000,9980,10,1,6370000,1033,4.83,0.51,12,0.12,3355.00,31708.00,37950,20240718,-57.26,15400,20250203,5.32,18100,-10.39,20250110,15400,5.32,20250203,37950,-57.26,20240718,15400,5.32,20250203,1.92,N,009300,1000,63 억,,145837,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 160242 55 60.00 KOSDAQ 제약 N N N Y 60 N 16420 0 3 0.00 85313300 5200 44.85 16380 16500 16280 21300 11500 16420 16406.33 2.26 0 -1402 16666 16542 16296 16172 15926 16605 16235 64 4880 1000 10180 10 1 6370000 1046 4.89 0.52 12 0.08 3355.00 31708.00 37950 20240718 -56.73 15400 20250203 6.62 18100 -9.28 20250110 15400 6.62 20250203 37950 -56.73 20240718 15400 6.62 20250203 1.91 N 009300 1000 63 억 144245 N N 0 N 00 N
3 20250221 150243 55 60.00 KOSDAQ 제약 N N N Y 60 N 16410 -10 5 -0.06 57183510 3487 30.08 16380 16500 16280 21300 11500 16420 16398.95 2.26 0 -989 16666 16542 16296 16172 15926 16605 16235 64 4880 1000 10180 10 1 6370000 1045 4.89 0.52 12 0.05 3355.00 31708.00 37950 20240718 -56.76 15400 20250203 6.56 18100 -9.34 20250110 15400 6.56 20250203 37950 -56.76 20240718 15400 6.56 20250203 1.91 N 009300 1000 63 억 144245 N N 0 N 00 N
4 20250221 140242 55 60.00 KOSDAQ 제약 N N N Y 60 N 16370 -50 5 -0.30 45974570 2803 24.18 16380 16500 16280 21300 11500 16420 16401.80 2.26 0 -867 16666 16542 16296 16172 15926 16605 16235 64 4880 1000 10180 10 1 6370000 1043 4.88 0.52 12 0.04 3355.00 31708.00 37950 20240718 -56.86 15400 20250203 6.30 18100 -9.56 20250110 15400 6.30 20250203 37950 -56.86 20240718 15400 6.30 20250203 1.91 N 009300 1000 63 억 144245 N N 0 N 00 N
5 20250221 130242 55 60.00 KOSDAQ 제약 N N N Y 60 N 16410 -10 5 -0.06 34606720 2109 18.19 16380 16500 16280 21300 11500 16420 16408.97 2.26 0 -612 16666 16542 16296 16172 15926 16605 16235 64 4880 1000 10180 10 1 6370000 1045 4.89 0.52 12 0.03 3355.00 31708.00 37950 20240718 -56.76 15400 20250203 6.56 18100 -9.34 20250110 15400 6.56 20250203 37950 -56.76 20240718 15400 6.56 20250203 1.91 N 009300 1000 63 억 144245 N N 0 N 00 N
6 20250221 120243 55 60.00 KOSDAQ 제약 N N N Y 60 N 16360 -60 5 -0.37 30983760 1888 16.28 16380 16500 16280 21300 11500 16420 16410.80 2.26 0 -466 16666 16542 16296 16172 15926 16605 16235 64 4880 1000 10180 10 1 6370000 1042 4.88 0.52 12 0.03 3355.00 31708.00 37950 20240718 -56.89 15400 20250203 6.23 18100 -9.61 20250110 15400 6.23 20250203 37950 -56.89 20240718 15400 6.23 20250203 1.91 N 009300 1000 63 억 144245 N N 0 N 00 N
7 20250221 110242 55 60.00 KOSDAQ 제약 N N N Y 60 N 16450 30 2 0.18 26522630 1616 13.94 16380 16500 16280 21300 11500 16420 16412.43 2.26 0 -277 16666 16542 16296 16172 15926 16605 16235 64 4880 1000 10180 10 1 6370000 1048 4.90 0.52 12 0.03 3355.00 31708.00 37950 20240718 -56.65 15400 20250203 6.82 18100 -9.12 20250110 15400 6.82 20250203 37950 -56.65 20240718 15400 6.82 20250203 1.91 N 009300 1000 63 억 144245 N N 0 N 00 N
8 20250221 100242 55 60.00 KOSDAQ 제약 N N N Y 60 N 16470 50 2 0.30 20752740 1265 10.91 16380 16500 16280 21300 11500 16420 16405.12 2.26 0 -190 16666 16542 16296 16172 15926 16605 16235 64 4880 1000 10180 10 1 6370000 1049 4.91 0.52 12 0.02 3355.00 31708.00 37950 20240718 -56.60 15400 20250203 6.95 18100 -9.01 20250110 15400 6.95 20250203 37950 -56.60 20240718 15400 6.95 20250203 1.91 N 009300 1000 63 억 144245 N N 0 N 00 N
9 20250221 090242 55 60.00 KOSDAQ 제약 N N N Y 60 N 16380 -40 5 -0.24 803340 49 0.42 16380 16380 16380 21300 11500 16420 16380.00 2.26 0 -19 16666 16542 16296 16172 15926 16605 16235 64 4880 1000 10180 10 1 6370000 1043 4.88 0.52 12 0.00 3355.00 31708.00 37950 20240718 -56.84 15400 20250203 6.36 18100 -9.50 20250110 15400 6.36 20250203 37950 -56.84 20240718 15400 6.36 20250203 1.91 N 009300 1000 63 억 144245 N N 0 N 00 N
10 20250220 160241 55 60.00 KOSDAQ 제약 N N N Y 60 N 16420 310 2 1.92 183767890 11347 73.48 16280 16420 16050 20900 11280 16110 16186.22 2.29 0 -1581 16310 16210 16090 15990 15870 16260 16040 64 4790 1000 9980 10 1 6370000 1046 4.89 0.52 12 0.18 3355.00 31708.00 37950 20240718 -56.73 15400 20250203 6.62 18100 -9.28 20250110 15400 6.62 20250203 37950 -56.73 20240718 15400 6.62 20250203 1.92 N 009300 1000 63 억 145837 N N 0 N 00 N
11 20250220 150241 55 60.00 KOSDAQ 제약 N N N Y 60 N 16240 130 2 0.81 141889620 8783 56.88 16280 16280 16050 20900 11280 16110 16155.03 2.29 0 -1186 16310 16210 16090 15990 15870 16260 16040 64 4790 1000 9980 10 1 6370000 1034 4.84 0.51 12 0.14 3355.00 31708.00 37950 20240718 -57.21 15400 20250203 5.45 18100 -10.28 20250110 15400 5.45 20250203 37950 -57.21 20240718 15400 5.45 20250203 1.92 N 009300 1000 63 억 145837 N N 0 N 00 N
12 20250220 140242 55 60.00 KOSDAQ 제약 N N N Y 60 N 16220 110 2 0.68 123749920 7664 49.63 16280 16280 16050 20900 11280 16110 16146.91 2.29 0 -994 16310 16210 16090 15990 15870 16260 16040 64 4790 1000 9980 10 1 6370000 1033 4.83 0.51 12 0.12 3355.00 31708.00 37950 20240718 -57.26 15400 20250203 5.32 18100 -10.39 20250110 15400 5.32 20250203 37950 -57.26 20240718 15400 5.32 20250203 1.92 N 009300 1000 63 억 145837 N N 0 N 00 N