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
206640/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
20250221,160947,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16100,690,2,4.48,5694296360,363826,343.18,15410,16100,15260,20000,10790,15410,15650.62,3.20,0,2191,15890,15650,15450,15210,15010,15770,15330,235,4590,1000,11090,10,1,23486560,3781,14.57,1.82,12,1.55,1105.00,8846.00,21050,20240819,-23.52,13350,20241022,20.60,18070,-10.90,20250106,15250,5.57,20250220,21050,-23.52,20240819,13350,20.60,20241022,4.86,N,206640,1000,234 억,,752484,N,N,1,N,00,N
20250221,150951,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15900,490,2,3.18,5096635750,326513,307.98,15410,15940,15260,20000,10790,15410,15609.29,3.20,0,-3912,15890,15650,15450,15210,15010,15770,15330,235,4590,1000,11090,10,1,23486560,3734,14.39,1.80,12,1.39,1105.00,8846.00,21050,20240819,-24.47,13350,20241022,19.10,18070,-12.01,20250106,15250,4.26,20250220,21050,-24.47,20240819,13350,19.10,20241022,4.86,N,206640,1000,234 억,,752484,N,N,0,N,00,N
20250221,140950,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15380,-30,5,-0.19,1451980270,94602,89.23,15410,15580,15260,20000,10790,15410,15348.30,3.20,0,-12448,15890,15650,15450,15210,15010,15770,15330,235,4590,1000,11090,10,1,23486560,3612,13.92,1.74,12,0.40,1105.00,8846.00,21050,20240819,-26.94,13350,20241022,15.21,18070,-14.89,20250106,15250,0.85,20250220,21050,-26.94,20240819,13350,15.21,20241022,4.86,N,206640,1000,234 억,,752484,N,N,0,N,00,N
20250221,130949,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15410,0,3,0.00,802716230,52225,49.26,15410,15580,15270,20000,10790,15410,15370.34,3.20,0,-8968,15890,15650,15450,15210,15010,15770,15330,235,4590,1000,11090,10,1,23486560,3619,13.95,1.74,12,0.22,1105.00,8846.00,21050,20240819,-26.79,13350,20241022,15.43,18070,-14.72,20250106,15250,1.05,20250220,21050,-26.79,20240819,13350,15.43,20241022,4.86,N,206640,1000,234 억,,752484,N,N,0,N,00,N
20250221,120950,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15460,50,2,0.32,717905000,46706,44.06,15410,15580,15270,20000,10790,15410,15370.72,3.20,0,-7608,15890,15650,15450,15210,15010,15770,15330,235,4590,1000,11090,10,1,23486560,3631,13.99,1.75,12,0.20,1105.00,8846.00,21050,20240819,-26.56,13350,20241022,15.81,18070,-14.44,20250106,15250,1.38,20250220,21050,-26.56,20240819,13350,15.81,20241022,4.86,N,206640,1000,234 억,,752484,N,N,0,N,00,N
20250221,110946,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15480,70,2,0.45,668454040,43503,41.03,15410,15580,15270,20000,10790,15410,15365.70,3.20,0,-6382,15890,15650,15450,15210,15010,15770,15330,235,4590,1000,11090,10,1,23486560,3636,14.01,1.75,12,0.19,1105.00,8846.00,21050,20240819,-26.46,13350,20241022,15.96,18070,-14.33,20250106,15250,1.51,20250220,21050,-26.46,20240819,13350,15.96,20241022,4.86,N,206640,1000,234 억,,752484,N,N,0,N,00,N
20250221,100948,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15400,-10,5,-0.06,439819310,28666,27.04,15410,15460,15270,20000,10790,15410,15342.89,3.20,0,-7229,15890,15650,15450,15210,15010,15770,15330,235,4590,1000,11090,10,1,23486560,3617,13.94,1.74,12,0.12,1105.00,8846.00,21050,20240819,-26.84,13350,20241022,15.36,18070,-14.78,20250106,15250,0.98,20250220,21050,-26.84,20240819,13350,15.36,20241022,4.86,N,206640,1000,234 억,,752484,N,N,0,N,00,N
20250221,090951,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15410,0,3,0.00,130977230,8515,8.03,15410,15460,15300,20000,10790,15410,15381.94,3.20,0,-3142,15890,15650,15450,15210,15010,15770,15330,235,4590,1000,11090,10,1,23486560,3619,13.95,1.74,12,0.04,1105.00,8846.00,21050,20240819,-26.79,13350,20241022,15.43,18070,-14.72,20250106,15250,1.05,20250220,21050,-26.79,20240819,13350,15.43,20241022,4.86,N,206640,1000,234 억,,752484,N,N,0,N,00,N
20250220,160944,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15410,-10,5,-0.06,1634005380,105941,56.27,15370,15690,15250,20000,10800,15420,15423.74,3.23,0,-2201,16080,15750,15560,15230,15040,15655,15135,235,4580,1000,11100,10,1,23486560,3619,13.95,1.74,12,0.45,1105.00,8846.00,21050,20240819,-26.79,13350,20241022,15.43,18070,-14.72,20250106,15250,1.05,20250220,21050,-26.79,20240819,13350,15.43,20241022,5.14,N,206640,1000,234 억,,758343,N,N,0,N,00,N
20250220,150946,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15390,-30,5,-0.19,1497245330,97052,51.55,15370,15690,15250,20000,10800,15420,15427.25,3.23,0,-91,16080,15750,15560,15230,15040,15655,15135,235,4580,1000,11100,10,1,23486560,3615,13.93,1.74,12,0.41,1105.00,8846.00,21050,20240819,-26.89,13350,20241022,15.28,18070,-14.83,20250106,15250,0.92,20250220,21050,-26.89,20240819,13350,15.28,20241022,5.14,N,206640,1000,234 억,,758343,N,N,0,N,00,N
20250220,140946,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15450,30,2,0.19,1321294760,85633,45.48,15370,15690,15250,20000,10800,15420,15429.74,3.23,0,1599,16080,15750,15560,15230,15040,15655,15135,235,4580,1000,11100,10,1,23486560,3629,13.98,1.75,12,0.36,1105.00,8846.00,21050,20240819,-26.60,13350,20241022,15.73,18070,-14.50,20250106,15250,1.31,20250220,21050,-26.60,20240819,13350,15.73,20241022,5.14,N,206640,1000,234 억,,758343,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 160947 55 40.00 KOSDAQ 제약 N N N Y 40 N 16100 690 2 4.48 5694296360 363826 343.18 15410 16100 15260 20000 10790 15410 15650.62 3.20 0 2191 15890 15650 15450 15210 15010 15770 15330 235 4590 1000 11090 10 1 23486560 3781 14.57 1.82 12 1.55 1105.00 8846.00 21050 20240819 -23.52 13350 20241022 20.60 18070 -10.90 20250106 15250 5.57 20250220 21050 -23.52 20240819 13350 20.60 20241022 4.86 N 206640 1000 234 억 752484 N N 1 N 00 N
3 20250221 150951 55 40.00 KOSDAQ 제약 N N N Y 40 N 15900 490 2 3.18 5096635750 326513 307.98 15410 15940 15260 20000 10790 15410 15609.29 3.20 0 -3912 15890 15650 15450 15210 15010 15770 15330 235 4590 1000 11090 10 1 23486560 3734 14.39 1.80 12 1.39 1105.00 8846.00 21050 20240819 -24.47 13350 20241022 19.10 18070 -12.01 20250106 15250 4.26 20250220 21050 -24.47 20240819 13350 19.10 20241022 4.86 N 206640 1000 234 억 752484 N N 0 N 00 N
4 20250221 140950 55 40.00 KOSDAQ 제약 N N N Y 40 N 15380 -30 5 -0.19 1451980270 94602 89.23 15410 15580 15260 20000 10790 15410 15348.30 3.20 0 -12448 15890 15650 15450 15210 15010 15770 15330 235 4590 1000 11090 10 1 23486560 3612 13.92 1.74 12 0.40 1105.00 8846.00 21050 20240819 -26.94 13350 20241022 15.21 18070 -14.89 20250106 15250 0.85 20250220 21050 -26.94 20240819 13350 15.21 20241022 4.86 N 206640 1000 234 억 752484 N N 0 N 00 N
5 20250221 130949 55 40.00 KOSDAQ 제약 N N N Y 40 N 15410 0 3 0.00 802716230 52225 49.26 15410 15580 15270 20000 10790 15410 15370.34 3.20 0 -8968 15890 15650 15450 15210 15010 15770 15330 235 4590 1000 11090 10 1 23486560 3619 13.95 1.74 12 0.22 1105.00 8846.00 21050 20240819 -26.79 13350 20241022 15.43 18070 -14.72 20250106 15250 1.05 20250220 21050 -26.79 20240819 13350 15.43 20241022 4.86 N 206640 1000 234 억 752484 N N 0 N 00 N
6 20250221 120950 55 40.00 KOSDAQ 제약 N N N Y 40 N 15460 50 2 0.32 717905000 46706 44.06 15410 15580 15270 20000 10790 15410 15370.72 3.20 0 -7608 15890 15650 15450 15210 15010 15770 15330 235 4590 1000 11090 10 1 23486560 3631 13.99 1.75 12 0.20 1105.00 8846.00 21050 20240819 -26.56 13350 20241022 15.81 18070 -14.44 20250106 15250 1.38 20250220 21050 -26.56 20240819 13350 15.81 20241022 4.86 N 206640 1000 234 억 752484 N N 0 N 00 N
7 20250221 110946 55 40.00 KOSDAQ 제약 N N N Y 40 N 15480 70 2 0.45 668454040 43503 41.03 15410 15580 15270 20000 10790 15410 15365.70 3.20 0 -6382 15890 15650 15450 15210 15010 15770 15330 235 4590 1000 11090 10 1 23486560 3636 14.01 1.75 12 0.19 1105.00 8846.00 21050 20240819 -26.46 13350 20241022 15.96 18070 -14.33 20250106 15250 1.51 20250220 21050 -26.46 20240819 13350 15.96 20241022 4.86 N 206640 1000 234 억 752484 N N 0 N 00 N
8 20250221 100948 55 40.00 KOSDAQ 제약 N N N Y 40 N 15400 -10 5 -0.06 439819310 28666 27.04 15410 15460 15270 20000 10790 15410 15342.89 3.20 0 -7229 15890 15650 15450 15210 15010 15770 15330 235 4590 1000 11090 10 1 23486560 3617 13.94 1.74 12 0.12 1105.00 8846.00 21050 20240819 -26.84 13350 20241022 15.36 18070 -14.78 20250106 15250 0.98 20250220 21050 -26.84 20240819 13350 15.36 20241022 4.86 N 206640 1000 234 억 752484 N N 0 N 00 N
9 20250221 090951 55 40.00 KOSDAQ 제약 N N N Y 40 N 15410 0 3 0.00 130977230 8515 8.03 15410 15460 15300 20000 10790 15410 15381.94 3.20 0 -3142 15890 15650 15450 15210 15010 15770 15330 235 4590 1000 11090 10 1 23486560 3619 13.95 1.74 12 0.04 1105.00 8846.00 21050 20240819 -26.79 13350 20241022 15.43 18070 -14.72 20250106 15250 1.05 20250220 21050 -26.79 20240819 13350 15.43 20241022 4.86 N 206640 1000 234 억 752484 N N 0 N 00 N
10 20250220 160944 55 40.00 KOSDAQ 제약 N N N Y 40 N 15410 -10 5 -0.06 1634005380 105941 56.27 15370 15690 15250 20000 10800 15420 15423.74 3.23 0 -2201 16080 15750 15560 15230 15040 15655 15135 235 4580 1000 11100 10 1 23486560 3619 13.95 1.74 12 0.45 1105.00 8846.00 21050 20240819 -26.79 13350 20241022 15.43 18070 -14.72 20250106 15250 1.05 20250220 21050 -26.79 20240819 13350 15.43 20241022 5.14 N 206640 1000 234 억 758343 N N 0 N 00 N
11 20250220 150946 55 40.00 KOSDAQ 제약 N N N Y 40 N 15390 -30 5 -0.19 1497245330 97052 51.55 15370 15690 15250 20000 10800 15420 15427.25 3.23 0 -91 16080 15750 15560 15230 15040 15655 15135 235 4580 1000 11100 10 1 23486560 3615 13.93 1.74 12 0.41 1105.00 8846.00 21050 20240819 -26.89 13350 20241022 15.28 18070 -14.83 20250106 15250 0.92 20250220 21050 -26.89 20240819 13350 15.28 20241022 5.14 N 206640 1000 234 억 758343 N N 0 N 00 N
12 20250220 140946 55 40.00 KOSDAQ 제약 N N N Y 40 N 15450 30 2 0.19 1321294760 85633 45.48 15370 15690 15250 20000 10800 15420 15429.74 3.23 0 1599 16080 15750 15560 15230 15040 15655 15135 235 4580 1000 11100 10 1 23486560 3629 13.98 1.75 12 0.36 1105.00 8846.00 21050 20240819 -26.60 13350 20241022 15.73 18070 -14.50 20250106 15250 1.31 20250220 21050 -26.60 20240819 13350 15.73 20241022 5.14 N 206640 1000 234 억 758343 N N 0 N 00 N