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
018620/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
20250221,160334,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,904,2,2,0.22,12234233,13567,40.21,906,906,898,1172,632,902,901.76,1.40,0,-3499,917,909,901,893,885,905,889,144,270,500,630,1,1,28889293,261,-22.05,0.78,12,0.05,-41.00,1161.00,1216,20240617,-25.66,830,20241209,8.92,950,-4.84,20250108,885,2.15,20250102,1216,-25.66,20240617,830,8.92,20241209,0.91,N,018620,500,144 억,,404485,N,N,0,N,00,N
20250221,150336,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,904,2,2,0.22,11911515,13210,39.15,906,906,898,1172,632,902,901.70,1.40,0,-3477,917,909,901,893,885,905,889,144,270,500,630,1,1,28889293,261,-22.05,0.78,12,0.05,-41.00,1161.00,1216,20240617,-25.66,830,20241209,8.92,950,-4.84,20250108,885,2.15,20250102,1216,-25.66,20240617,830,8.92,20241209,0.91,N,018620,500,144 억,,404485,N,N,0,N,00,N
20250221,140334,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,904,2,2,0.22,9577605,10627,31.49,906,906,898,1172,632,902,901.25,1.40,0,-2240,917,909,901,893,885,905,889,144,270,500,630,1,1,28889293,261,-22.05,0.78,12,0.04,-41.00,1161.00,1216,20240617,-25.66,830,20241209,8.92,950,-4.84,20250108,885,2.15,20250102,1216,-25.66,20240617,830,8.92,20241209,0.91,N,018620,500,144 억,,404485,N,N,0,N,00,N
20250221,130333,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,900,-2,5,-0.22,5564402,6168,18.28,906,906,898,1172,632,902,902.14,1.40,0,-2051,917,909,901,893,885,905,889,144,270,500,630,1,1,28889293,260,-21.95,0.78,12,0.02,-41.00,1161.00,1216,20240617,-25.99,830,20241209,8.43,950,-5.26,20250108,885,1.69,20250102,1216,-25.99,20240617,830,8.43,20241209,0.91,N,018620,500,144 억,,404485,N,N,0,N,00,N
20250221,120334,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,903,1,2,0.11,4899930,5430,16.09,906,906,898,1172,632,902,902.38,1.40,0,-1325,917,909,901,893,885,905,889,144,270,500,630,1,1,28889293,261,-22.02,0.78,12,0.02,-41.00,1161.00,1216,20240617,-25.74,830,20241209,8.80,950,-4.95,20250108,885,2.03,20250102,1216,-25.74,20240617,830,8.80,20241209,0.91,N,018620,500,144 억,,404485,N,N,0,N,00,N
20250221,110333,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,899,-3,5,-0.33,4058100,4495,13.32,906,906,898,1172,632,902,902.80,1.40,0,-579,917,909,901,893,885,905,889,144,270,500,630,1,1,28889293,260,-21.93,0.77,12,0.02,-41.00,1161.00,1216,20240617,-26.07,830,20241209,8.31,950,-5.37,20250108,885,1.58,20250102,1216,-26.07,20240617,830,8.31,20241209,0.91,N,018620,500,144 억,,404485,N,N,0,N,00,N
20250221,100333,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,902,0,3,0.00,3293172,3645,10.80,906,906,900,1172,632,902,903.48,1.40,0,-73,917,909,901,893,885,905,889,144,270,500,630,1,1,28889293,261,-22.00,0.78,12,0.01,-41.00,1161.00,1216,20240617,-25.82,830,20241209,8.67,950,-5.05,20250108,885,1.92,20250102,1216,-25.82,20240617,830,8.67,20241209,0.91,N,018620,500,144 억,,404485,N,N,0,N,00,N
20250221,090334,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,905,3,2,0.33,1359239,1505,4.46,906,906,902,1172,632,902,903.15,1.40,0,-46,917,909,901,893,885,905,889,144,270,500,630,1,1,28889293,261,-22.07,0.78,12,0.01,-41.00,1161.00,1216,20240617,-25.58,830,20241209,9.04,950,-4.74,20250108,885,2.26,20250102,1216,-25.58,20240617,830,9.04,20241209,0.91,N,018620,500,144 억,,404485,N,N,0,N,00,N
20250220,160333,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,902,-2,5,-0.22,30332336,33734,101.46,904,909,893,1175,633,904,899.14,1.42,0,-5404,917,910,902,895,887,914,899,144,271,500,630,1,1,28889293,261,-22.00,0.78,12,0.12,-41.00,1161.00,1216,20240617,-25.82,830,20241209,8.67,950,-5.05,20250108,885,1.92,20250102,1216,-25.82,20240617,830,8.67,20241209,0.91,N,018620,500,144 억,,409381,N,N,0,N,00,N
20250220,150333,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,898,-6,5,-0.66,29794820,33138,99.66,904,909,893,1175,633,904,899.09,1.42,0,-5322,917,910,902,895,887,914,899,144,271,500,630,1,1,28889293,259,-21.90,0.77,12,0.11,-41.00,1161.00,1216,20240617,-26.15,830,20241209,8.19,950,-5.47,20250108,885,1.47,20250102,1216,-26.15,20240617,830,8.19,20241209,0.91,N,018620,500,144 억,,409381,N,N,0,N,00,N
20250220,140334,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,904,0,3,0.00,22641619,25150,75.64,904,909,894,1175,633,904,900.24,1.42,0,-4935,917,910,902,895,887,914,899,144,271,500,630,1,1,28889293,261,-22.05,0.78,12,0.09,-41.00,1161.00,1216,20240617,-25.66,830,20241209,8.92,950,-4.84,20250108,885,2.15,20250102,1216,-25.66,20240617,830,8.92,20241209,0.91,N,018620,500,144 억,,409381,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 160334 57 100.00 KOSDAQ 제약 N N N N N 904 2 2 0.22 12234233 13567 40.21 906 906 898 1172 632 902 901.76 1.40 0 -3499 917 909 901 893 885 905 889 144 270 500 630 1 1 28889293 261 -22.05 0.78 12 0.05 -41.00 1161.00 1216 20240617 -25.66 830 20241209 8.92 950 -4.84 20250108 885 2.15 20250102 1216 -25.66 20240617 830 8.92 20241209 0.91 N 018620 500 144 억 404485 N N 0 N 00 N
3 20250221 150336 57 100.00 KOSDAQ 제약 N N N N N 904 2 2 0.22 11911515 13210 39.15 906 906 898 1172 632 902 901.70 1.40 0 -3477 917 909 901 893 885 905 889 144 270 500 630 1 1 28889293 261 -22.05 0.78 12 0.05 -41.00 1161.00 1216 20240617 -25.66 830 20241209 8.92 950 -4.84 20250108 885 2.15 20250102 1216 -25.66 20240617 830 8.92 20241209 0.91 N 018620 500 144 억 404485 N N 0 N 00 N
4 20250221 140334 57 100.00 KOSDAQ 제약 N N N N N 904 2 2 0.22 9577605 10627 31.49 906 906 898 1172 632 902 901.25 1.40 0 -2240 917 909 901 893 885 905 889 144 270 500 630 1 1 28889293 261 -22.05 0.78 12 0.04 -41.00 1161.00 1216 20240617 -25.66 830 20241209 8.92 950 -4.84 20250108 885 2.15 20250102 1216 -25.66 20240617 830 8.92 20241209 0.91 N 018620 500 144 억 404485 N N 0 N 00 N
5 20250221 130333 57 100.00 KOSDAQ 제약 N N N N N 900 -2 5 -0.22 5564402 6168 18.28 906 906 898 1172 632 902 902.14 1.40 0 -2051 917 909 901 893 885 905 889 144 270 500 630 1 1 28889293 260 -21.95 0.78 12 0.02 -41.00 1161.00 1216 20240617 -25.99 830 20241209 8.43 950 -5.26 20250108 885 1.69 20250102 1216 -25.99 20240617 830 8.43 20241209 0.91 N 018620 500 144 억 404485 N N 0 N 00 N
6 20250221 120334 57 100.00 KOSDAQ 제약 N N N N N 903 1 2 0.11 4899930 5430 16.09 906 906 898 1172 632 902 902.38 1.40 0 -1325 917 909 901 893 885 905 889 144 270 500 630 1 1 28889293 261 -22.02 0.78 12 0.02 -41.00 1161.00 1216 20240617 -25.74 830 20241209 8.80 950 -4.95 20250108 885 2.03 20250102 1216 -25.74 20240617 830 8.80 20241209 0.91 N 018620 500 144 억 404485 N N 0 N 00 N
7 20250221 110333 57 100.00 KOSDAQ 제약 N N N N N 899 -3 5 -0.33 4058100 4495 13.32 906 906 898 1172 632 902 902.80 1.40 0 -579 917 909 901 893 885 905 889 144 270 500 630 1 1 28889293 260 -21.93 0.77 12 0.02 -41.00 1161.00 1216 20240617 -26.07 830 20241209 8.31 950 -5.37 20250108 885 1.58 20250102 1216 -26.07 20240617 830 8.31 20241209 0.91 N 018620 500 144 억 404485 N N 0 N 00 N
8 20250221 100333 57 100.00 KOSDAQ 제약 N N N N N 902 0 3 0.00 3293172 3645 10.80 906 906 900 1172 632 902 903.48 1.40 0 -73 917 909 901 893 885 905 889 144 270 500 630 1 1 28889293 261 -22.00 0.78 12 0.01 -41.00 1161.00 1216 20240617 -25.82 830 20241209 8.67 950 -5.05 20250108 885 1.92 20250102 1216 -25.82 20240617 830 8.67 20241209 0.91 N 018620 500 144 억 404485 N N 0 N 00 N
9 20250221 090334 57 100.00 KOSDAQ 제약 N N N N N 905 3 2 0.33 1359239 1505 4.46 906 906 902 1172 632 902 903.15 1.40 0 -46 917 909 901 893 885 905 889 144 270 500 630 1 1 28889293 261 -22.07 0.78 12 0.01 -41.00 1161.00 1216 20240617 -25.58 830 20241209 9.04 950 -4.74 20250108 885 2.26 20250102 1216 -25.58 20240617 830 9.04 20241209 0.91 N 018620 500 144 억 404485 N N 0 N 00 N
10 20250220 160333 57 100.00 KOSDAQ 제약 N N N N N 902 -2 5 -0.22 30332336 33734 101.46 904 909 893 1175 633 904 899.14 1.42 0 -5404 917 910 902 895 887 914 899 144 271 500 630 1 1 28889293 261 -22.00 0.78 12 0.12 -41.00 1161.00 1216 20240617 -25.82 830 20241209 8.67 950 -5.05 20250108 885 1.92 20250102 1216 -25.82 20240617 830 8.67 20241209 0.91 N 018620 500 144 억 409381 N N 0 N 00 N
11 20250220 150333 57 100.00 KOSDAQ 제약 N N N N N 898 -6 5 -0.66 29794820 33138 99.66 904 909 893 1175 633 904 899.09 1.42 0 -5322 917 910 902 895 887 914 899 144 271 500 630 1 1 28889293 259 -21.90 0.77 12 0.11 -41.00 1161.00 1216 20240617 -26.15 830 20241209 8.19 950 -5.47 20250108 885 1.47 20250102 1216 -26.15 20240617 830 8.19 20241209 0.91 N 018620 500 144 억 409381 N N 0 N 00 N
12 20250220 140334 57 100.00 KOSDAQ 제약 N N N N N 904 0 3 0.00 22641619 25150 75.64 904 909 894 1175 633 904 900.24 1.42 0 -4935 917 910 902 895 887 914 899 144 271 500 630 1 1 28889293 261 -22.05 0.78 12 0.09 -41.00 1161.00 1216 20240617 -25.66 830 20241209 8.92 950 -4.84 20250108 885 2.15 20250102 1216 -25.66 20240617 830 8.92 20241209 0.91 N 018620 500 144 억 409381 N N 0 N 00 N