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
205470/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
20250221,160946,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1653,1,2,0.06,686369575,415139,50.19,1650,1661,1650,2145,1157,1652,1653.35,6.87,0,38243,1694,1673,1662,1641,1630,1667,1635,130,493,100,1150,1,1,129375009,2139,-3.86,0.67,12,0.32,-428.00,2453.00,3235,20240819,-48.90,1489,20241015,11.01,2175,-24.00,20250109,1630,1.41,20250102,3235,-48.90,20240819,1489,11.01,20241015,5.61,N,205470,100,129 억,,8885880,N,N,917,N,00,N
20250221,150950,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1657,5,2,0.30,648163831,392035,47.39,1650,1661,1650,2145,1157,1652,1653.33,6.87,0,31788,1694,1673,1662,1641,1630,1667,1635,130,493,100,1150,1,1,129375009,2144,-3.87,0.68,12,0.30,-428.00,2453.00,3235,20240819,-48.78,1489,20241015,11.28,2175,-23.82,20250109,1630,1.66,20250102,3235,-48.78,20240819,1489,11.28,20241015,5.61,N,205470,100,129 억,,8885880,N,N,1438,N,00,N
20250221,140949,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1651,-1,5,-0.06,475988577,287865,34.80,1650,1661,1650,2145,1157,1652,1653.52,6.87,0,-1930,1694,1673,1662,1641,1630,1667,1635,130,493,100,1150,1,1,129375009,2136,-3.86,0.67,12,0.22,-428.00,2453.00,3235,20240819,-48.96,1489,20241015,10.88,2175,-24.09,20250109,1630,1.29,20250102,3235,-48.96,20240819,1489,10.88,20241015,5.61,N,205470,100,129 억,,8885880,N,N,1438,N,00,N
20250221,130948,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1654,2,2,0.12,386478432,233676,28.25,1650,1661,1650,2145,1157,1652,1653.91,6.87,0,-1445,1694,1673,1662,1641,1630,1667,1635,130,493,100,1150,1,1,129375009,2140,-3.86,0.67,12,0.18,-428.00,2453.00,3235,20240819,-48.87,1489,20241015,11.08,2175,-23.95,20250109,1630,1.47,20250102,3235,-48.87,20240819,1489,11.08,20241015,5.61,N,205470,100,129 억,,8885880,N,N,1438,N,00,N
20250221,120949,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1655,3,2,0.18,319530326,193190,23.35,1650,1661,1650,2145,1157,1652,1653.98,6.87,0,-2696,1694,1673,1662,1641,1630,1667,1635,130,493,100,1150,1,1,129375009,2141,-3.87,0.67,12,0.15,-428.00,2453.00,3235,20240819,-48.84,1489,20241015,11.15,2175,-23.91,20250109,1630,1.53,20250102,3235,-48.84,20240819,1489,11.15,20241015,5.61,N,205470,100,129 억,,8885880,N,N,1438,N,00,N
20250221,110945,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1653,1,2,0.06,233343276,141045,17.05,1650,1661,1650,2145,1157,1652,1654.40,6.87,0,-1312,1694,1673,1662,1641,1630,1667,1635,130,493,100,1150,1,1,129375009,2139,-3.86,0.67,12,0.11,-428.00,2453.00,3235,20240819,-48.90,1489,20241015,11.01,2175,-24.00,20250109,1630,1.41,20250102,3235,-48.90,20240819,1489,11.01,20241015,5.61,N,205470,100,129 억,,8885880,N,N,1438,N,00,N
20250221,100947,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1656,4,2,0.24,179238510,108339,13.10,1650,1661,1650,2145,1157,1652,1654.44,6.87,0,-4970,1694,1673,1662,1641,1630,1667,1635,130,493,100,1150,1,1,129375009,2142,-3.87,0.68,12,0.08,-428.00,2453.00,3235,20240819,-48.81,1489,20241015,11.22,2175,-23.86,20250109,1630,1.60,20250102,3235,-48.81,20240819,1489,11.22,20241015,5.61,N,205470,100,129 억,,8885880,N,N,1438,N,00,N
20250221,090950,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1651,-1,5,-0.06,45411629,27508,3.33,1650,1661,1650,2145,1157,1652,1650.82,6.87,0,-9746,1694,1673,1662,1641,1630,1667,1635,130,493,100,1150,1,1,129375009,2136,-3.86,0.67,12,0.02,-428.00,2453.00,3235,20240819,-48.96,1489,20241015,10.88,2175,-24.09,20250109,1630,1.29,20250102,3235,-48.96,20240819,1489,10.88,20241015,5.61,N,205470,100,129 억,,8885880,N,N,1438,N,00,N
20250220,160942,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1652,-10,5,-0.60,1338220319,802780,112.00,1663,1683,1651,2160,1164,1662,1667.07,6.92,0,-74129,1676,1668,1659,1651,1642,1673,1656,130,498,100,1160,1,1,129375009,2137,-3.86,0.67,12,0.62,-428.00,2453.00,3235,20240819,-48.93,1489,20241015,10.95,2175,-24.05,20250109,1630,1.35,20250102,3235,-48.93,20240819,1489,10.95,20241015,5.61,N,205470,100,129 억,,8956524,N,N,1438,N,00,N
20250220,150945,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1655,-7,5,-0.42,1253260855,751354,104.82,1663,1683,1654,2160,1164,1662,1668.00,6.92,0,-66670,1676,1668,1659,1651,1642,1673,1656,130,498,100,1160,1,1,129375009,2141,-3.87,0.67,12,0.58,-428.00,2453.00,3235,20240819,-48.84,1489,20241015,11.15,2175,-23.91,20250109,1630,1.53,20250102,3235,-48.84,20240819,1489,11.15,20241015,5.61,N,205470,100,129 억,,8956524,N,N,141,N,00,N
20250220,140945,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1662,0,3,0.00,1038242103,621716,86.74,1663,1683,1660,2160,1164,1662,1669.96,6.92,0,-20657,1676,1668,1659,1651,1642,1673,1656,130,498,100,1160,1,1,129375009,2150,-3.88,0.68,12,0.48,-428.00,2453.00,3235,20240819,-48.62,1489,20241015,11.62,2175,-23.59,20250109,1630,1.96,20250102,3235,-48.62,20240819,1489,11.62,20241015,5.61,N,205470,100,129 억,,8956524,N,N,141,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 160946 55 60.00 KOSDAQ 제약 N N N Y 60 N 1653 1 2 0.06 686369575 415139 50.19 1650 1661 1650 2145 1157 1652 1653.35 6.87 0 38243 1694 1673 1662 1641 1630 1667 1635 130 493 100 1150 1 1 129375009 2139 -3.86 0.67 12 0.32 -428.00 2453.00 3235 20240819 -48.90 1489 20241015 11.01 2175 -24.00 20250109 1630 1.41 20250102 3235 -48.90 20240819 1489 11.01 20241015 5.61 N 205470 100 129 억 8885880 N N 917 N 00 N
3 20250221 150950 55 60.00 KOSDAQ 제약 N N N Y 60 N 1657 5 2 0.30 648163831 392035 47.39 1650 1661 1650 2145 1157 1652 1653.33 6.87 0 31788 1694 1673 1662 1641 1630 1667 1635 130 493 100 1150 1 1 129375009 2144 -3.87 0.68 12 0.30 -428.00 2453.00 3235 20240819 -48.78 1489 20241015 11.28 2175 -23.82 20250109 1630 1.66 20250102 3235 -48.78 20240819 1489 11.28 20241015 5.61 N 205470 100 129 억 8885880 N N 1438 N 00 N
4 20250221 140949 55 60.00 KOSDAQ 제약 N N N Y 60 N 1651 -1 5 -0.06 475988577 287865 34.80 1650 1661 1650 2145 1157 1652 1653.52 6.87 0 -1930 1694 1673 1662 1641 1630 1667 1635 130 493 100 1150 1 1 129375009 2136 -3.86 0.67 12 0.22 -428.00 2453.00 3235 20240819 -48.96 1489 20241015 10.88 2175 -24.09 20250109 1630 1.29 20250102 3235 -48.96 20240819 1489 10.88 20241015 5.61 N 205470 100 129 억 8885880 N N 1438 N 00 N
5 20250221 130948 55 60.00 KOSDAQ 제약 N N N Y 60 N 1654 2 2 0.12 386478432 233676 28.25 1650 1661 1650 2145 1157 1652 1653.91 6.87 0 -1445 1694 1673 1662 1641 1630 1667 1635 130 493 100 1150 1 1 129375009 2140 -3.86 0.67 12 0.18 -428.00 2453.00 3235 20240819 -48.87 1489 20241015 11.08 2175 -23.95 20250109 1630 1.47 20250102 3235 -48.87 20240819 1489 11.08 20241015 5.61 N 205470 100 129 억 8885880 N N 1438 N 00 N
6 20250221 120949 55 60.00 KOSDAQ 제약 N N N Y 60 N 1655 3 2 0.18 319530326 193190 23.35 1650 1661 1650 2145 1157 1652 1653.98 6.87 0 -2696 1694 1673 1662 1641 1630 1667 1635 130 493 100 1150 1 1 129375009 2141 -3.87 0.67 12 0.15 -428.00 2453.00 3235 20240819 -48.84 1489 20241015 11.15 2175 -23.91 20250109 1630 1.53 20250102 3235 -48.84 20240819 1489 11.15 20241015 5.61 N 205470 100 129 억 8885880 N N 1438 N 00 N
7 20250221 110945 55 60.00 KOSDAQ 제약 N N N Y 60 N 1653 1 2 0.06 233343276 141045 17.05 1650 1661 1650 2145 1157 1652 1654.40 6.87 0 -1312 1694 1673 1662 1641 1630 1667 1635 130 493 100 1150 1 1 129375009 2139 -3.86 0.67 12 0.11 -428.00 2453.00 3235 20240819 -48.90 1489 20241015 11.01 2175 -24.00 20250109 1630 1.41 20250102 3235 -48.90 20240819 1489 11.01 20241015 5.61 N 205470 100 129 억 8885880 N N 1438 N 00 N
8 20250221 100947 55 60.00 KOSDAQ 제약 N N N Y 60 N 1656 4 2 0.24 179238510 108339 13.10 1650 1661 1650 2145 1157 1652 1654.44 6.87 0 -4970 1694 1673 1662 1641 1630 1667 1635 130 493 100 1150 1 1 129375009 2142 -3.87 0.68 12 0.08 -428.00 2453.00 3235 20240819 -48.81 1489 20241015 11.22 2175 -23.86 20250109 1630 1.60 20250102 3235 -48.81 20240819 1489 11.22 20241015 5.61 N 205470 100 129 억 8885880 N N 1438 N 00 N
9 20250221 090950 55 60.00 KOSDAQ 제약 N N N Y 60 N 1651 -1 5 -0.06 45411629 27508 3.33 1650 1661 1650 2145 1157 1652 1650.82 6.87 0 -9746 1694 1673 1662 1641 1630 1667 1635 130 493 100 1150 1 1 129375009 2136 -3.86 0.67 12 0.02 -428.00 2453.00 3235 20240819 -48.96 1489 20241015 10.88 2175 -24.09 20250109 1630 1.29 20250102 3235 -48.96 20240819 1489 10.88 20241015 5.61 N 205470 100 129 억 8885880 N N 1438 N 00 N
10 20250220 160942 55 60.00 KOSDAQ 제약 N N N Y 60 N 1652 -10 5 -0.60 1338220319 802780 112.00 1663 1683 1651 2160 1164 1662 1667.07 6.92 0 -74129 1676 1668 1659 1651 1642 1673 1656 130 498 100 1160 1 1 129375009 2137 -3.86 0.67 12 0.62 -428.00 2453.00 3235 20240819 -48.93 1489 20241015 10.95 2175 -24.05 20250109 1630 1.35 20250102 3235 -48.93 20240819 1489 10.95 20241015 5.61 N 205470 100 129 억 8956524 N N 1438 N 00 N
11 20250220 150945 55 60.00 KOSDAQ 제약 N N N Y 60 N 1655 -7 5 -0.42 1253260855 751354 104.82 1663 1683 1654 2160 1164 1662 1668.00 6.92 0 -66670 1676 1668 1659 1651 1642 1673 1656 130 498 100 1160 1 1 129375009 2141 -3.87 0.67 12 0.58 -428.00 2453.00 3235 20240819 -48.84 1489 20241015 11.15 2175 -23.91 20250109 1630 1.53 20250102 3235 -48.84 20240819 1489 11.15 20241015 5.61 N 205470 100 129 억 8956524 N N 141 N 00 N
12 20250220 140945 55 60.00 KOSDAQ 제약 N N N Y 60 N 1662 0 3 0.00 1038242103 621716 86.74 1663 1683 1660 2160 1164 1662 1669.96 6.92 0 -20657 1676 1668 1659 1651 1642 1673 1656 130 498 100 1160 1 1 129375009 2150 -3.88 0.68 12 0.48 -428.00 2453.00 3235 20240819 -48.62 1489 20241015 11.62 2175 -23.59 20250109 1630 1.96 20250102 3235 -48.62 20240819 1489 11.62 20241015 5.61 N 205470 100 129 억 8956524 N N 141 N 00 N