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
032300/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
20250221,160414,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16260,-270,5,-1.63,346909760,21256,48.96,16400,16530,16200,21450,11580,16530,16320.57,1.18,0,-4661,17356,16942,16676,16262,15996,16810,16130,55,4920,500,11900,10,1,10906701,1773,2032.50,2.59,12,0.19,8.00,6288.00,24650,20241018,-34.04,13720,20241210,18.51,17120,-5.02,20250218,15000,8.40,20250203,24650,-34.04,20241018,13720,18.51,20241210,2.93,N,032300,500,54 억,,129085,N,N,0,N,00,N
20250221,150416,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16240,-290,5,-1.75,302202840,18506,42.63,16400,16530,16200,21450,11580,16530,16329.99,1.18,0,-3117,17356,16942,16676,16262,15996,16810,16130,55,4920,500,11900,10,1,10906701,1771,2030.00,2.58,12,0.17,8.00,6288.00,24650,20241018,-34.12,13720,20241210,18.37,17120,-5.14,20250218,15000,8.27,20250203,24650,-34.12,20241018,13720,18.37,20241210,2.93,N,032300,500,54 억,,129085,N,N,0,N,00,N
20250221,140414,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16270,-260,5,-1.57,280698760,17183,39.58,16400,16530,16200,21450,11580,16530,16335.84,1.18,0,-2400,17356,16942,16676,16262,15996,16810,16130,55,4920,500,11900,10,1,10906701,1775,2033.75,2.59,12,0.16,8.00,6288.00,24650,20241018,-34.00,13720,20241210,18.59,17120,-4.96,20250218,15000,8.47,20250203,24650,-34.00,20241018,13720,18.59,20241210,2.93,N,032300,500,54 억,,129085,N,N,0,N,00,N
20250221,130413,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16270,-260,5,-1.57,223208580,13647,31.44,16400,16530,16200,21450,11580,16530,16355.87,1.18,0,-1131,17356,16942,16676,16262,15996,16810,16130,55,4920,500,11900,10,1,10906701,1775,2033.75,2.59,12,0.13,8.00,6288.00,24650,20241018,-34.00,13720,20241210,18.59,17120,-4.96,20250218,15000,8.47,20250203,24650,-34.00,20241018,13720,18.59,20241210,2.93,N,032300,500,54 억,,129085,N,N,0,N,00,N
20250221,120415,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16320,-210,5,-1.27,119132080,7251,16.70,16400,16530,16250,21450,11580,16530,16429.74,1.18,0,-1558,17356,16942,16676,16262,15996,16810,16130,55,4920,500,11900,10,1,10906701,1780,2040.00,2.60,12,0.07,8.00,6288.00,24650,20241018,-33.79,13720,20241210,18.95,17120,-4.67,20250218,15000,8.80,20250203,24650,-33.79,20241018,13720,18.95,20241210,2.93,N,032300,500,54 억,,129085,N,N,0,N,00,N
20250221,110413,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16490,-40,5,-0.24,87705830,5335,12.29,16400,16530,16250,21450,11580,16530,16439.71,1.18,0,-995,17356,16942,16676,16262,15996,16810,16130,55,4920,500,11900,10,1,10906701,1799,2061.25,2.62,12,0.05,8.00,6288.00,24650,20241018,-33.10,13720,20241210,20.19,17120,-3.68,20250218,15000,9.93,20250203,24650,-33.10,20241018,13720,20.19,20241210,2.93,N,032300,500,54 억,,129085,N,N,0,N,00,N
20250221,100413,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16430,-100,5,-0.60,57386280,3495,8.05,16400,16530,16250,21450,11580,16530,16419.54,1.18,0,-26,17356,16942,16676,16262,15996,16810,16130,55,4920,500,11900,10,1,10906701,1792,2053.75,2.61,12,0.03,8.00,6288.00,24650,20241018,-33.35,13720,20241210,19.75,17120,-4.03,20250218,15000,9.53,20250203,24650,-33.35,20241018,13720,19.75,20241210,2.93,N,032300,500,54 억,,129085,N,N,0,N,00,N
20250221,090414,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16250,-280,5,-1.69,11200860,685,1.58,16400,16410,16250,21450,11580,16530,16351.62,1.18,0,-152,17356,16942,16676,16262,15996,16810,16130,55,4920,500,11900,10,1,10906701,1772,2031.25,2.58,12,0.01,8.00,6288.00,24650,20241018,-34.08,13720,20241210,18.44,17120,-5.08,20250218,15000,8.33,20250203,24650,-34.08,20241018,13720,18.44,20241210,2.93,N,032300,500,54 억,,129085,N,N,0,N,00,N
20250220,160413,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16530,-350,5,-2.07,721988760,43047,105.21,17000,17090,16410,21900,11820,16880,16772.13,1.18,0,-474,17160,17020,16800,16660,16440,17090,16730,55,5020,500,12150,10,1,10906701,1803,2066.25,2.63,12,0.39,8.00,6288.00,24650,20241018,-32.94,13720,20241210,20.48,17120,-3.45,20250218,15000,10.20,20250203,24650,-32.94,20241018,13720,20.48,20241210,2.86,N,032300,500,54 억,,129168,N,N,0,N,00,N
20250220,150413,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16490,-390,5,-2.31,687114590,40930,100.03,17000,17090,16410,21900,11820,16880,16787.55,1.18,0,-448,17160,17020,16800,16660,16440,17090,16730,55,5020,500,12150,10,1,10906701,1799,2061.25,2.62,12,0.38,8.00,6288.00,24650,20241018,-33.10,13720,20241210,20.19,17120,-3.68,20250218,15000,9.93,20250203,24650,-33.10,20241018,13720,20.19,20241210,2.86,N,032300,500,54 억,,129168,N,N,0,N,00,N
20250220,140414,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16620,-260,5,-1.54,598210700,35538,86.86,17000,17090,16580,21900,11820,16880,16832.99,1.18,0,-464,17160,17020,16800,16660,16440,17090,16730,55,5020,500,12150,10,1,10906701,1813,2077.50,2.64,12,0.33,8.00,6288.00,24650,20241018,-32.58,13720,20241210,21.14,17120,-2.92,20250218,15000,10.80,20250203,24650,-32.58,20241018,13720,21.14,20241210,2.86,N,032300,500,54 억,,129168,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 160414 55 60.00 KOSDAQ 제약 N N N Y 60 N 16260 -270 5 -1.63 346909760 21256 48.96 16400 16530 16200 21450 11580 16530 16320.57 1.18 0 -4661 17356 16942 16676 16262 15996 16810 16130 55 4920 500 11900 10 1 10906701 1773 2032.50 2.59 12 0.19 8.00 6288.00 24650 20241018 -34.04 13720 20241210 18.51 17120 -5.02 20250218 15000 8.40 20250203 24650 -34.04 20241018 13720 18.51 20241210 2.93 N 032300 500 54 억 129085 N N 0 N 00 N
3 20250221 150416 55 60.00 KOSDAQ 제약 N N N Y 60 N 16240 -290 5 -1.75 302202840 18506 42.63 16400 16530 16200 21450 11580 16530 16329.99 1.18 0 -3117 17356 16942 16676 16262 15996 16810 16130 55 4920 500 11900 10 1 10906701 1771 2030.00 2.58 12 0.17 8.00 6288.00 24650 20241018 -34.12 13720 20241210 18.37 17120 -5.14 20250218 15000 8.27 20250203 24650 -34.12 20241018 13720 18.37 20241210 2.93 N 032300 500 54 억 129085 N N 0 N 00 N
4 20250221 140414 55 60.00 KOSDAQ 제약 N N N Y 60 N 16270 -260 5 -1.57 280698760 17183 39.58 16400 16530 16200 21450 11580 16530 16335.84 1.18 0 -2400 17356 16942 16676 16262 15996 16810 16130 55 4920 500 11900 10 1 10906701 1775 2033.75 2.59 12 0.16 8.00 6288.00 24650 20241018 -34.00 13720 20241210 18.59 17120 -4.96 20250218 15000 8.47 20250203 24650 -34.00 20241018 13720 18.59 20241210 2.93 N 032300 500 54 억 129085 N N 0 N 00 N
5 20250221 130413 55 60.00 KOSDAQ 제약 N N N Y 60 N 16270 -260 5 -1.57 223208580 13647 31.44 16400 16530 16200 21450 11580 16530 16355.87 1.18 0 -1131 17356 16942 16676 16262 15996 16810 16130 55 4920 500 11900 10 1 10906701 1775 2033.75 2.59 12 0.13 8.00 6288.00 24650 20241018 -34.00 13720 20241210 18.59 17120 -4.96 20250218 15000 8.47 20250203 24650 -34.00 20241018 13720 18.59 20241210 2.93 N 032300 500 54 억 129085 N N 0 N 00 N
6 20250221 120415 55 60.00 KOSDAQ 제약 N N N Y 60 N 16320 -210 5 -1.27 119132080 7251 16.70 16400 16530 16250 21450 11580 16530 16429.74 1.18 0 -1558 17356 16942 16676 16262 15996 16810 16130 55 4920 500 11900 10 1 10906701 1780 2040.00 2.60 12 0.07 8.00 6288.00 24650 20241018 -33.79 13720 20241210 18.95 17120 -4.67 20250218 15000 8.80 20250203 24650 -33.79 20241018 13720 18.95 20241210 2.93 N 032300 500 54 억 129085 N N 0 N 00 N
7 20250221 110413 55 60.00 KOSDAQ 제약 N N N Y 60 N 16490 -40 5 -0.24 87705830 5335 12.29 16400 16530 16250 21450 11580 16530 16439.71 1.18 0 -995 17356 16942 16676 16262 15996 16810 16130 55 4920 500 11900 10 1 10906701 1799 2061.25 2.62 12 0.05 8.00 6288.00 24650 20241018 -33.10 13720 20241210 20.19 17120 -3.68 20250218 15000 9.93 20250203 24650 -33.10 20241018 13720 20.19 20241210 2.93 N 032300 500 54 억 129085 N N 0 N 00 N
8 20250221 100413 55 60.00 KOSDAQ 제약 N N N Y 60 N 16430 -100 5 -0.60 57386280 3495 8.05 16400 16530 16250 21450 11580 16530 16419.54 1.18 0 -26 17356 16942 16676 16262 15996 16810 16130 55 4920 500 11900 10 1 10906701 1792 2053.75 2.61 12 0.03 8.00 6288.00 24650 20241018 -33.35 13720 20241210 19.75 17120 -4.03 20250218 15000 9.53 20250203 24650 -33.35 20241018 13720 19.75 20241210 2.93 N 032300 500 54 억 129085 N N 0 N 00 N
9 20250221 090414 55 60.00 KOSDAQ 제약 N N N Y 60 N 16250 -280 5 -1.69 11200860 685 1.58 16400 16410 16250 21450 11580 16530 16351.62 1.18 0 -152 17356 16942 16676 16262 15996 16810 16130 55 4920 500 11900 10 1 10906701 1772 2031.25 2.58 12 0.01 8.00 6288.00 24650 20241018 -34.08 13720 20241210 18.44 17120 -5.08 20250218 15000 8.33 20250203 24650 -34.08 20241018 13720 18.44 20241210 2.93 N 032300 500 54 억 129085 N N 0 N 00 N
10 20250220 160413 55 60.00 KOSDAQ 제약 N N N Y 60 N 16530 -350 5 -2.07 721988760 43047 105.21 17000 17090 16410 21900 11820 16880 16772.13 1.18 0 -474 17160 17020 16800 16660 16440 17090 16730 55 5020 500 12150 10 1 10906701 1803 2066.25 2.63 12 0.39 8.00 6288.00 24650 20241018 -32.94 13720 20241210 20.48 17120 -3.45 20250218 15000 10.20 20250203 24650 -32.94 20241018 13720 20.48 20241210 2.86 N 032300 500 54 억 129168 N N 0 N 00 N
11 20250220 150413 55 60.00 KOSDAQ 제약 N N N Y 60 N 16490 -390 5 -2.31 687114590 40930 100.03 17000 17090 16410 21900 11820 16880 16787.55 1.18 0 -448 17160 17020 16800 16660 16440 17090 16730 55 5020 500 12150 10 1 10906701 1799 2061.25 2.62 12 0.38 8.00 6288.00 24650 20241018 -33.10 13720 20241210 20.19 17120 -3.68 20250218 15000 9.93 20250203 24650 -33.10 20241018 13720 20.19 20241210 2.86 N 032300 500 54 억 129168 N N 0 N 00 N
12 20250220 140414 55 60.00 KOSDAQ 제약 N N N Y 60 N 16620 -260 5 -1.54 598210700 35538 86.86 17000 17090 16580 21900 11820 16880 16832.99 1.18 0 -464 17160 17020 16800 16660 16440 17090 16730 55 5020 500 12150 10 1 10906701 1813 2077.50 2.64 12 0.33 8.00 6288.00 24650 20241018 -32.58 13720 20241210 21.14 17120 -2.92 20250218 15000 10.80 20250203 24650 -32.58 20241018 13720 21.14 20241210 2.86 N 032300 500 54 억 129168 N N 0 N 00 N