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
102940/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
20250221,160800,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25150,-1550,5,-5.81,1072584450,41790,94.47,26700,26800,25000,34700,18700,26700,25666.90,1.73,0,1983,27933,27316,26683,26066,25433,27625,26375,62,8000,500,18690,50,1,12423387,3124,-9.34,2.08,12,0.34,-2692.00,12063.00,29300,20250217,-14.16,16780,20241115,49.88,29300,-14.16,20250217,21050,19.48,20250203,29300,-14.16,20250217,16780,49.88,20241115,0.06,N,102940,500,62 억,,214570,N,N,0,N,00,N
20250221,150803,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25300,-1400,5,-5.24,1008580300,39248,88.72,26700,26800,25000,34700,18700,26700,25697.62,1.73,0,2059,27933,27316,26683,26066,25433,27625,26375,62,8000,500,18690,50,1,12423387,3143,-9.40,2.10,12,0.32,-2692.00,12063.00,29300,20250217,-13.65,16780,20241115,50.77,29300,-13.65,20250217,21050,20.19,20250203,29300,-13.65,20250217,16780,50.77,20241115,0.06,N,102940,500,62 억,,214570,N,N,0,N,00,N
20250221,140803,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25650,-1050,5,-3.93,832408000,32279,72.97,26700,26800,25000,34700,18700,26700,25787.91,1.73,0,1500,27933,27316,26683,26066,25433,27625,26375,62,8000,500,18690,50,1,12423387,3187,-9.53,2.13,12,0.26,-2692.00,12063.00,29300,20250217,-12.46,16780,20241115,52.86,29300,-12.46,20250217,21050,21.85,20250203,29300,-12.46,20250217,16780,52.86,20241115,0.06,N,102940,500,62 억,,214570,N,N,0,N,00,N
20250221,130802,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25600,-1100,5,-4.12,780896100,30266,68.42,26700,26800,25000,34700,18700,26700,25801.10,1.73,0,1803,27933,27316,26683,26066,25433,27625,26375,62,8000,500,18690,50,1,12423387,3180,-9.51,2.12,12,0.24,-2692.00,12063.00,29300,20250217,-12.63,16780,20241115,52.56,29300,-12.63,20250217,21050,21.62,20250203,29300,-12.63,20250217,16780,52.56,20241115,0.06,N,102940,500,62 억,,214570,N,N,0,N,00,N
20250221,120803,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25850,-850,5,-3.18,521068300,20039,45.30,26700,26800,25600,34700,18700,26700,26002.71,1.73,0,352,27933,27316,26683,26066,25433,27625,26375,62,8000,500,18690,50,1,12423387,3211,-9.60,2.14,12,0.16,-2692.00,12063.00,29300,20250217,-11.77,16780,20241115,54.05,29300,-11.77,20250217,21050,22.80,20250203,29300,-11.77,20250217,16780,54.05,20241115,0.06,N,102940,500,62 억,,214570,N,N,0,N,00,N
20250221,110759,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25650,-1050,5,-3.93,427249550,16391,37.05,26700,26800,25600,34700,18700,26700,26066.11,1.73,0,529,27933,27316,26683,26066,25433,27625,26375,62,8000,500,18690,50,1,12423387,3187,-9.53,2.13,12,0.13,-2692.00,12063.00,29300,20250217,-12.46,16780,20241115,52.86,29300,-12.46,20250217,21050,21.85,20250203,29300,-12.46,20250217,16780,52.86,20241115,0.06,N,102940,500,62 억,,214570,N,N,0,N,00,N
20250221,100801,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25750,-950,5,-3.56,274538950,10459,23.64,26700,26800,25700,34700,18700,26700,26249.06,1.73,0,13,27933,27316,26683,26066,25433,27625,26375,62,8000,500,18690,50,1,12423387,3199,-9.57,2.13,12,0.08,-2692.00,12063.00,29300,20250217,-12.12,16780,20241115,53.46,29300,-12.12,20250217,21050,22.33,20250203,29300,-12.12,20250217,16780,53.46,20241115,0.06,N,102940,500,62 억,,214570,N,N,0,N,00,N
20250221,090803,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26800,100,2,0.37,23355700,876,1.98,26700,26800,26450,34700,18700,26700,26661.76,1.73,0,-203,27933,27316,26683,26066,25433,27625,26375,62,8000,500,18690,50,1,12423387,3329,-9.96,2.22,12,0.01,-2692.00,12063.00,29300,20250217,-8.53,16780,20241115,59.71,29300,-8.53,20250217,21050,27.32,20250203,29300,-8.53,20250217,16780,59.71,20241115,0.06,N,102940,500,62 억,,214570,N,N,0,N,00,N
20250220,160757,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26700,250,2,0.95,1179468300,44230,81.30,26500,27300,26050,34350,18550,26450,26666.47,1.74,0,-1537,29816,28132,27016,25332,24216,27575,24775,62,7900,500,18510,50,1,12423387,3317,-9.92,2.21,12,0.36,-2692.00,12063.00,29500,20240207,-9.49,16780,20241115,59.12,29300,-8.87,20250217,21050,26.84,20250203,29300,-8.87,20250217,16780,59.12,20241115,0.06,N,102940,500,62 억,,216220,N,N,0,N,00,N
20250220,150759,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26650,200,2,0.76,1124709750,42175,77.52,26500,27300,26050,34350,18550,26450,26667.69,1.74,0,-988,29816,28132,27016,25332,24216,27575,24775,62,7900,500,18510,50,1,12423387,3311,-9.90,2.21,12,0.34,-2692.00,12063.00,29500,20240207,-9.66,16780,20241115,58.82,29300,-9.04,20250217,21050,26.60,20250203,29300,-9.04,20250217,16780,58.82,20241115,0.06,N,102940,500,62 억,,216220,N,N,0,N,00,N
20250220,140800,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27050,600,2,2.27,831337100,31286,57.51,26500,27200,26050,34350,18550,26450,26572.18,1.74,0,475,29816,28132,27016,25332,24216,27575,24775,62,7900,500,18510,50,1,12423387,3361,-10.05,2.24,12,0.25,-2692.00,12063.00,29500,20240207,-8.31,16780,20241115,61.20,29300,-7.68,20250217,21050,28.50,20250203,29300,-7.68,20250217,16780,61.20,20241115,0.06,N,102940,500,62 억,,216220,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 160800 57 100.00 KOSDAQ 제약 N N N N N 25150 -1550 5 -5.81 1072584450 41790 94.47 26700 26800 25000 34700 18700 26700 25666.90 1.73 0 1983 27933 27316 26683 26066 25433 27625 26375 62 8000 500 18690 50 1 12423387 3124 -9.34 2.08 12 0.34 -2692.00 12063.00 29300 20250217 -14.16 16780 20241115 49.88 29300 -14.16 20250217 21050 19.48 20250203 29300 -14.16 20250217 16780 49.88 20241115 0.06 N 102940 500 62 억 214570 N N 0 N 00 N
3 20250221 150803 57 100.00 KOSDAQ 제약 N N N N N 25300 -1400 5 -5.24 1008580300 39248 88.72 26700 26800 25000 34700 18700 26700 25697.62 1.73 0 2059 27933 27316 26683 26066 25433 27625 26375 62 8000 500 18690 50 1 12423387 3143 -9.40 2.10 12 0.32 -2692.00 12063.00 29300 20250217 -13.65 16780 20241115 50.77 29300 -13.65 20250217 21050 20.19 20250203 29300 -13.65 20250217 16780 50.77 20241115 0.06 N 102940 500 62 억 214570 N N 0 N 00 N
4 20250221 140803 57 100.00 KOSDAQ 제약 N N N N N 25650 -1050 5 -3.93 832408000 32279 72.97 26700 26800 25000 34700 18700 26700 25787.91 1.73 0 1500 27933 27316 26683 26066 25433 27625 26375 62 8000 500 18690 50 1 12423387 3187 -9.53 2.13 12 0.26 -2692.00 12063.00 29300 20250217 -12.46 16780 20241115 52.86 29300 -12.46 20250217 21050 21.85 20250203 29300 -12.46 20250217 16780 52.86 20241115 0.06 N 102940 500 62 억 214570 N N 0 N 00 N
5 20250221 130802 57 100.00 KOSDAQ 제약 N N N N N 25600 -1100 5 -4.12 780896100 30266 68.42 26700 26800 25000 34700 18700 26700 25801.10 1.73 0 1803 27933 27316 26683 26066 25433 27625 26375 62 8000 500 18690 50 1 12423387 3180 -9.51 2.12 12 0.24 -2692.00 12063.00 29300 20250217 -12.63 16780 20241115 52.56 29300 -12.63 20250217 21050 21.62 20250203 29300 -12.63 20250217 16780 52.56 20241115 0.06 N 102940 500 62 억 214570 N N 0 N 00 N
6 20250221 120803 57 100.00 KOSDAQ 제약 N N N N N 25850 -850 5 -3.18 521068300 20039 45.30 26700 26800 25600 34700 18700 26700 26002.71 1.73 0 352 27933 27316 26683 26066 25433 27625 26375 62 8000 500 18690 50 1 12423387 3211 -9.60 2.14 12 0.16 -2692.00 12063.00 29300 20250217 -11.77 16780 20241115 54.05 29300 -11.77 20250217 21050 22.80 20250203 29300 -11.77 20250217 16780 54.05 20241115 0.06 N 102940 500 62 억 214570 N N 0 N 00 N
7 20250221 110759 57 100.00 KOSDAQ 제약 N N N N N 25650 -1050 5 -3.93 427249550 16391 37.05 26700 26800 25600 34700 18700 26700 26066.11 1.73 0 529 27933 27316 26683 26066 25433 27625 26375 62 8000 500 18690 50 1 12423387 3187 -9.53 2.13 12 0.13 -2692.00 12063.00 29300 20250217 -12.46 16780 20241115 52.86 29300 -12.46 20250217 21050 21.85 20250203 29300 -12.46 20250217 16780 52.86 20241115 0.06 N 102940 500 62 억 214570 N N 0 N 00 N
8 20250221 100801 57 100.00 KOSDAQ 제약 N N N N N 25750 -950 5 -3.56 274538950 10459 23.64 26700 26800 25700 34700 18700 26700 26249.06 1.73 0 13 27933 27316 26683 26066 25433 27625 26375 62 8000 500 18690 50 1 12423387 3199 -9.57 2.13 12 0.08 -2692.00 12063.00 29300 20250217 -12.12 16780 20241115 53.46 29300 -12.12 20250217 21050 22.33 20250203 29300 -12.12 20250217 16780 53.46 20241115 0.06 N 102940 500 62 억 214570 N N 0 N 00 N
9 20250221 090803 57 100.00 KOSDAQ 제약 N N N N N 26800 100 2 0.37 23355700 876 1.98 26700 26800 26450 34700 18700 26700 26661.76 1.73 0 -203 27933 27316 26683 26066 25433 27625 26375 62 8000 500 18690 50 1 12423387 3329 -9.96 2.22 12 0.01 -2692.00 12063.00 29300 20250217 -8.53 16780 20241115 59.71 29300 -8.53 20250217 21050 27.32 20250203 29300 -8.53 20250217 16780 59.71 20241115 0.06 N 102940 500 62 억 214570 N N 0 N 00 N
10 20250220 160757 57 100.00 KOSDAQ 제약 N N N N N 26700 250 2 0.95 1179468300 44230 81.30 26500 27300 26050 34350 18550 26450 26666.47 1.74 0 -1537 29816 28132 27016 25332 24216 27575 24775 62 7900 500 18510 50 1 12423387 3317 -9.92 2.21 12 0.36 -2692.00 12063.00 29500 20240207 -9.49 16780 20241115 59.12 29300 -8.87 20250217 21050 26.84 20250203 29300 -8.87 20250217 16780 59.12 20241115 0.06 N 102940 500 62 억 216220 N N 0 N 00 N
11 20250220 150759 57 100.00 KOSDAQ 제약 N N N N N 26650 200 2 0.76 1124709750 42175 77.52 26500 27300 26050 34350 18550 26450 26667.69 1.74 0 -988 29816 28132 27016 25332 24216 27575 24775 62 7900 500 18510 50 1 12423387 3311 -9.90 2.21 12 0.34 -2692.00 12063.00 29500 20240207 -9.66 16780 20241115 58.82 29300 -9.04 20250217 21050 26.60 20250203 29300 -9.04 20250217 16780 58.82 20241115 0.06 N 102940 500 62 억 216220 N N 0 N 00 N
12 20250220 140800 57 100.00 KOSDAQ 제약 N N N N N 27050 600 2 2.27 831337100 31286 57.51 26500 27200 26050 34350 18550 26450 26572.18 1.74 0 475 29816 28132 27016 25332 24216 27575 24775 62 7900 500 18510 50 1 12423387 3361 -10.05 2.24 12 0.25 -2692.00 12063.00 29500 20240207 -8.31 16780 20241115 61.20 29300 -7.68 20250217 21050 28.50 20250203 29300 -7.68 20250217 16780 61.20 20241115 0.06 N 102940 500 62 억 216220 N N 0 N 00 N