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
099430/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
20250221,160750,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6930,160,2,2.36,4162991000,606652,48.00,6720,6960,6720,8800,4740,6770,6861.77,5.86,0,75538,7183,6976,6823,6616,6463,6900,6540,299,2030,500,4730,10,1,59765709,4142,16.46,3.17,12,1.02,421.00,2188.00,8010,20241223,-13.48,4250,20240604,63.06,7730,-10.35,20250214,6100,13.61,20250210,8010,-13.48,20241223,4250,63.06,20240604,8.85,N,099430,500,298 억,,3503821,N,N,864,N,00,N
20250221,150753,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6870,100,2,1.48,3892905840,567523,44.90,6720,6960,6720,8800,4740,6770,6859.52,5.86,0,69255,7183,6976,6823,6616,6463,6900,6540,299,2030,500,4730,10,1,59765709,4106,16.32,3.14,12,0.95,421.00,2188.00,8010,20241223,-14.23,4250,20240604,61.65,7730,-11.13,20250214,6100,12.62,20250210,8010,-14.23,20241223,4250,61.65,20240604,8.85,N,099430,500,298 억,,3503821,N,N,109,N,00,N
20250221,140753,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6850,80,2,1.18,3521660070,513534,40.63,6720,6960,6720,8800,4740,6770,6857.75,5.86,0,78967,7183,6976,6823,6616,6463,6900,6540,299,2030,500,4730,10,1,59765709,4094,16.27,3.13,12,0.86,421.00,2188.00,8010,20241223,-14.48,4250,20240604,61.18,7730,-11.38,20250214,6100,12.30,20250210,8010,-14.48,20241223,4250,61.18,20240604,8.85,N,099430,500,298 억,,3503821,N,N,109,N,00,N
20250221,130751,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6900,130,2,1.92,2981023130,434469,34.37,6720,6960,6720,8800,4740,6770,6861.37,5.86,0,61915,7183,6976,6823,6616,6463,6900,6540,299,2030,500,4730,10,1,59765709,4124,16.39,3.15,12,0.73,421.00,2188.00,8010,20241223,-13.86,4250,20240604,62.35,7730,-10.74,20250214,6100,13.11,20250210,8010,-13.86,20241223,4250,62.35,20240604,8.85,N,099430,500,298 억,,3503821,N,N,109,N,00,N
20250221,120753,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6870,100,2,1.48,2760141240,402277,31.83,6720,6960,6720,8800,4740,6770,6861.36,5.86,0,50697,7183,6976,6823,6616,6463,6900,6540,299,2030,500,4730,10,1,59765709,4106,16.32,3.14,12,0.67,421.00,2188.00,8010,20241223,-14.23,4250,20240604,61.65,7730,-11.13,20250214,6100,12.62,20250210,8010,-14.23,20241223,4250,61.65,20240604,8.85,N,099430,500,298 억,,3503821,N,N,109,N,00,N
20250221,110749,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6830,60,2,0.89,2268159300,330222,26.13,6720,6960,6720,8800,4740,6770,6868.68,5.86,0,30750,7183,6976,6823,6616,6463,6900,6540,299,2030,500,4730,10,1,59765709,4082,16.22,3.12,12,0.55,421.00,2188.00,8010,20241223,-14.73,4250,20240604,60.71,7730,-11.64,20250214,6100,11.97,20250210,8010,-14.73,20241223,4250,60.71,20240604,8.85,N,099430,500,298 억,,3503821,N,N,109,N,00,N
20250221,100750,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6860,90,2,1.33,1540613970,223783,17.70,6720,6960,6720,8800,4740,6770,6884.56,5.86,0,22582,7183,6976,6823,6616,6463,6900,6540,299,2030,500,4730,10,1,59765709,4100,16.29,3.14,12,0.37,421.00,2188.00,8010,20241223,-14.36,4250,20240604,61.41,7730,-11.25,20250214,6100,12.46,20250210,8010,-14.36,20241223,4250,61.41,20240604,8.85,N,099430,500,298 억,,3503821,N,N,109,N,00,N
20250221,090752,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6780,10,2,0.15,77918790,11510,0.91,6720,6870,6720,8800,4740,6770,6769.65,5.86,0,2647,7183,6976,6823,6616,6463,6900,6540,299,2030,500,4730,10,1,59765709,4052,16.10,3.10,12,0.02,421.00,2188.00,8010,20241223,-15.36,4250,20240604,59.53,7730,-12.29,20250214,6100,11.15,20250210,8010,-15.36,20241223,4250,59.53,20240604,8.85,N,099430,500,298 억,,3503821,N,N,109,N,00,N
20250220,160747,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6770,-230,5,-3.29,8566898280,1262080,73.43,7010,7030,6670,9100,4900,7000,6787.90,5.54,0,209919,7200,7100,6950,6850,6700,7125,6875,297,2100,500,4900,10,1,59398740,4021,16.08,3.09,12,2.12,421.00,2188.00,8010,20241223,-15.48,4250,20240604,59.29,7730,-12.42,20250214,6100,10.98,20250210,8010,-15.48,20241223,4250,59.29,20240604,8.78,N,099430,500,296 억,,3290913,N,N,109,N,00,N
20250220,150749,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6770,-230,5,-3.29,8270830790,1218286,70.88,7010,7030,6670,9100,4900,7000,6788.88,5.54,0,214324,7200,7100,6950,6850,6700,7125,6875,297,2100,500,4900,10,1,59398740,4021,16.08,3.09,12,2.05,421.00,2188.00,8010,20241223,-15.48,4250,20240604,59.29,7730,-12.42,20250214,6100,10.98,20250210,8010,-15.48,20241223,4250,59.29,20240604,8.78,N,099430,500,296 억,,3290913,N,N,932,N,00,N
20250220,140749,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6770,-230,5,-3.29,7939586010,1169387,68.03,7010,7030,6670,9100,4900,7000,6789.50,5.54,0,214842,7200,7100,6950,6850,6700,7125,6875,297,2100,500,4900,10,1,59398740,4021,16.08,3.09,12,1.97,421.00,2188.00,8010,20241223,-15.48,4250,20240604,59.29,7730,-12.42,20250214,6100,10.98,20250210,8010,-15.48,20241223,4250,59.29,20240604,8.78,N,099430,500,296 억,,3290913,N,N,932,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 160750 55 40.00 KOSDAQ 제약 N N N Y 40 N 6930 160 2 2.36 4162991000 606652 48.00 6720 6960 6720 8800 4740 6770 6861.77 5.86 0 75538 7183 6976 6823 6616 6463 6900 6540 299 2030 500 4730 10 1 59765709 4142 16.46 3.17 12 1.02 421.00 2188.00 8010 20241223 -13.48 4250 20240604 63.06 7730 -10.35 20250214 6100 13.61 20250210 8010 -13.48 20241223 4250 63.06 20240604 8.85 N 099430 500 298 억 3503821 N N 864 N 00 N
3 20250221 150753 55 40.00 KOSDAQ 제약 N N N Y 40 N 6870 100 2 1.48 3892905840 567523 44.90 6720 6960 6720 8800 4740 6770 6859.52 5.86 0 69255 7183 6976 6823 6616 6463 6900 6540 299 2030 500 4730 10 1 59765709 4106 16.32 3.14 12 0.95 421.00 2188.00 8010 20241223 -14.23 4250 20240604 61.65 7730 -11.13 20250214 6100 12.62 20250210 8010 -14.23 20241223 4250 61.65 20240604 8.85 N 099430 500 298 억 3503821 N N 109 N 00 N
4 20250221 140753 55 40.00 KOSDAQ 제약 N N N Y 40 N 6850 80 2 1.18 3521660070 513534 40.63 6720 6960 6720 8800 4740 6770 6857.75 5.86 0 78967 7183 6976 6823 6616 6463 6900 6540 299 2030 500 4730 10 1 59765709 4094 16.27 3.13 12 0.86 421.00 2188.00 8010 20241223 -14.48 4250 20240604 61.18 7730 -11.38 20250214 6100 12.30 20250210 8010 -14.48 20241223 4250 61.18 20240604 8.85 N 099430 500 298 억 3503821 N N 109 N 00 N
5 20250221 130751 55 40.00 KOSDAQ 제약 N N N Y 40 N 6900 130 2 1.92 2981023130 434469 34.37 6720 6960 6720 8800 4740 6770 6861.37 5.86 0 61915 7183 6976 6823 6616 6463 6900 6540 299 2030 500 4730 10 1 59765709 4124 16.39 3.15 12 0.73 421.00 2188.00 8010 20241223 -13.86 4250 20240604 62.35 7730 -10.74 20250214 6100 13.11 20250210 8010 -13.86 20241223 4250 62.35 20240604 8.85 N 099430 500 298 억 3503821 N N 109 N 00 N
6 20250221 120753 55 40.00 KOSDAQ 제약 N N N Y 40 N 6870 100 2 1.48 2760141240 402277 31.83 6720 6960 6720 8800 4740 6770 6861.36 5.86 0 50697 7183 6976 6823 6616 6463 6900 6540 299 2030 500 4730 10 1 59765709 4106 16.32 3.14 12 0.67 421.00 2188.00 8010 20241223 -14.23 4250 20240604 61.65 7730 -11.13 20250214 6100 12.62 20250210 8010 -14.23 20241223 4250 61.65 20240604 8.85 N 099430 500 298 억 3503821 N N 109 N 00 N
7 20250221 110749 55 40.00 KOSDAQ 제약 N N N Y 40 N 6830 60 2 0.89 2268159300 330222 26.13 6720 6960 6720 8800 4740 6770 6868.68 5.86 0 30750 7183 6976 6823 6616 6463 6900 6540 299 2030 500 4730 10 1 59765709 4082 16.22 3.12 12 0.55 421.00 2188.00 8010 20241223 -14.73 4250 20240604 60.71 7730 -11.64 20250214 6100 11.97 20250210 8010 -14.73 20241223 4250 60.71 20240604 8.85 N 099430 500 298 억 3503821 N N 109 N 00 N
8 20250221 100750 55 40.00 KOSDAQ 제약 N N N Y 40 N 6860 90 2 1.33 1540613970 223783 17.70 6720 6960 6720 8800 4740 6770 6884.56 5.86 0 22582 7183 6976 6823 6616 6463 6900 6540 299 2030 500 4730 10 1 59765709 4100 16.29 3.14 12 0.37 421.00 2188.00 8010 20241223 -14.36 4250 20240604 61.41 7730 -11.25 20250214 6100 12.46 20250210 8010 -14.36 20241223 4250 61.41 20240604 8.85 N 099430 500 298 억 3503821 N N 109 N 00 N
9 20250221 090752 55 40.00 KOSDAQ 제약 N N N Y 40 N 6780 10 2 0.15 77918790 11510 0.91 6720 6870 6720 8800 4740 6770 6769.65 5.86 0 2647 7183 6976 6823 6616 6463 6900 6540 299 2030 500 4730 10 1 59765709 4052 16.10 3.10 12 0.02 421.00 2188.00 8010 20241223 -15.36 4250 20240604 59.53 7730 -12.29 20250214 6100 11.15 20250210 8010 -15.36 20241223 4250 59.53 20240604 8.85 N 099430 500 298 억 3503821 N N 109 N 00 N
10 20250220 160747 55 40.00 KOSDAQ 제약 N N N Y 40 N 6770 -230 5 -3.29 8566898280 1262080 73.43 7010 7030 6670 9100 4900 7000 6787.90 5.54 0 209919 7200 7100 6950 6850 6700 7125 6875 297 2100 500 4900 10 1 59398740 4021 16.08 3.09 12 2.12 421.00 2188.00 8010 20241223 -15.48 4250 20240604 59.29 7730 -12.42 20250214 6100 10.98 20250210 8010 -15.48 20241223 4250 59.29 20240604 8.78 N 099430 500 296 억 3290913 N N 109 N 00 N
11 20250220 150749 55 40.00 KOSDAQ 제약 N N N Y 40 N 6770 -230 5 -3.29 8270830790 1218286 70.88 7010 7030 6670 9100 4900 7000 6788.88 5.54 0 214324 7200 7100 6950 6850 6700 7125 6875 297 2100 500 4900 10 1 59398740 4021 16.08 3.09 12 2.05 421.00 2188.00 8010 20241223 -15.48 4250 20240604 59.29 7730 -12.42 20250214 6100 10.98 20250210 8010 -15.48 20241223 4250 59.29 20240604 8.78 N 099430 500 296 억 3290913 N N 932 N 00 N
12 20250220 140749 55 40.00 KOSDAQ 제약 N N N Y 40 N 6770 -230 5 -3.29 7939586010 1169387 68.03 7010 7030 6670 9100 4900 7000 6789.50 5.54 0 214842 7200 7100 6950 6850 6700 7125 6875 297 2100 500 4900 10 1 59398740 4021 16.08 3.09 12 1.97 421.00 2188.00 8010 20241223 -15.48 4250 20240604 59.29 7730 -12.42 20250214 6100 10.98 20250210 8010 -15.48 20241223 4250 59.29 20240604 8.78 N 099430 500 296 억 3290913 N N 932 N 00 N