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
206650/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
20250221,160947,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11600,-120,5,-1.02,1407893710,121116,50.26,11750,11750,11560,15230,8210,11720,11624.34,7.21,0,-43982,12373,12046,11763,11436,11153,12210,11600,183,3510,500,8670,10,1,36534307,4238,-30.45,3.80,12,0.33,-381.00,3055.00,18800,20241106,-38.30,9350,20240805,24.06,13170,-11.92,20250109,11000,5.45,20250205,18800,-38.30,20241106,9350,24.06,20240805,1.98,N,206650,500,182 억,,2635659,N,N,194,N,00,N
20250221,150951,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11610,-110,5,-0.94,1304327510,112188,46.55,11750,11750,11560,15230,8210,11720,11626.27,7.21,0,-39640,12373,12046,11763,11436,11153,12210,11600,183,3510,500,8670,10,1,36534307,4242,-30.47,3.80,12,0.31,-381.00,3055.00,18800,20241106,-38.24,9350,20240805,24.17,13170,-11.85,20250109,11000,5.55,20250205,18800,-38.24,20241106,9350,24.17,20240805,1.98,N,206650,500,182 억,,2635659,N,N,223,N,00,N
20250221,140951,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11590,-130,5,-1.11,1028774270,88419,36.69,11750,11750,11580,15230,8210,11720,11635.22,7.21,0,-31912,12373,12046,11763,11436,11153,12210,11600,183,3510,500,8670,10,1,36534307,4234,-30.42,3.79,12,0.24,-381.00,3055.00,18800,20241106,-38.35,9350,20240805,23.96,13170,-12.00,20250109,11000,5.36,20250205,18800,-38.35,20241106,9350,23.96,20240805,1.98,N,206650,500,182 억,,2635659,N,N,223,N,00,N
20250221,130949,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11620,-100,5,-0.85,894640900,76852,31.89,11750,11750,11580,15230,8210,11720,11641.09,7.21,0,-28856,12373,12046,11763,11436,11153,12210,11600,183,3510,500,8670,10,1,36534307,4245,-30.50,3.80,12,0.21,-381.00,3055.00,18800,20241106,-38.19,9350,20240805,24.28,13170,-11.77,20250109,11000,5.64,20250205,18800,-38.19,20241106,9350,24.28,20240805,1.98,N,206650,500,182 억,,2635659,N,N,223,N,00,N
20250221,120950,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11610,-110,5,-0.94,715148350,61411,25.48,11750,11750,11580,15230,8210,11720,11645.28,7.21,0,-18372,12373,12046,11763,11436,11153,12210,11600,183,3510,500,8670,10,1,36534307,4242,-30.47,3.80,12,0.17,-381.00,3055.00,18800,20241106,-38.24,9350,20240805,24.17,13170,-11.85,20250109,11000,5.55,20250205,18800,-38.24,20241106,9350,24.17,20240805,1.98,N,206650,500,182 억,,2635659,N,N,223,N,00,N
20250221,110946,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11660,-60,5,-0.51,485501190,41654,17.28,11750,11750,11580,15230,8210,11720,11655.57,7.21,0,-4870,12373,12046,11763,11436,11153,12210,11600,183,3510,500,8670,10,1,36534307,4260,-30.60,3.82,12,0.11,-381.00,3055.00,18800,20241106,-37.98,9350,20240805,24.71,13170,-11.47,20250109,11000,6.00,20250205,18800,-37.98,20241106,9350,24.71,20240805,1.98,N,206650,500,182 억,,2635659,N,N,223,N,00,N
20250221,100948,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11690,-30,5,-0.26,380375410,32647,13.55,11750,11750,11580,15230,8210,11720,11651.16,7.21,0,-3206,12373,12046,11763,11436,11153,12210,11600,183,3510,500,8670,10,1,36534307,4271,-30.68,3.83,12,0.09,-381.00,3055.00,18800,20241106,-37.82,9350,20240805,25.03,13170,-11.24,20250109,11000,6.27,20250205,18800,-37.82,20241106,9350,25.03,20240805,1.98,N,206650,500,182 억,,2635659,N,N,223,N,00,N
20250221,090951,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11690,-30,5,-0.26,100490400,8627,3.58,11750,11750,11580,15230,8210,11720,11648.36,7.21,0,-2882,12373,12046,11763,11436,11153,12210,11600,183,3510,500,8670,10,1,36534307,4271,-30.68,3.83,12,0.02,-381.00,3055.00,18800,20241106,-37.82,9350,20240805,25.03,13170,-11.24,20250109,11000,6.27,20250205,18800,-37.82,20241106,9350,25.03,20240805,1.98,N,206650,500,182 억,,2635659,N,N,223,N,00,N
20250220,160944,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11720,70,2,0.60,2836617080,239799,98.72,11650,12090,11480,15140,8160,11650,11829.14,7.26,0,-16553,12050,11850,11580,11380,11110,11950,11480,183,3490,500,8620,10,1,36534307,4282,-30.76,3.84,12,0.66,-381.00,3055.00,18800,20241106,-37.66,9350,20240805,25.35,13170,-11.01,20250109,11000,6.55,20250205,18800,-37.66,20241106,9350,25.35,20240805,1.97,N,206650,500,182 억,,2652270,N,N,223,N,00,N
20250220,150947,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11800,150,2,1.29,2771003950,234220,96.42,11650,12090,11480,15140,8160,11650,11830.77,7.26,0,-14877,12050,11850,11580,11380,11110,11950,11480,183,3490,500,8620,10,1,36534307,4311,-30.97,3.86,12,0.64,-381.00,3055.00,18800,20241106,-37.23,9350,20240805,26.20,13170,-10.40,20250109,11000,7.27,20250205,18800,-37.23,20241106,9350,26.20,20240805,1.97,N,206650,500,182 억,,2652270,N,N,90,N,00,N
20250220,140947,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11800,150,2,1.29,2467975240,208473,85.82,11650,12090,11480,15140,8160,11650,11838.34,7.26,0,-7458,12050,11850,11580,11380,11110,11950,11480,183,3490,500,8620,10,1,36534307,4311,-30.97,3.86,12,0.57,-381.00,3055.00,18800,20241106,-37.23,9350,20240805,26.20,13170,-10.40,20250109,11000,7.27,20250205,18800,-37.23,20241106,9350,26.20,20240805,1.97,N,206650,500,182 억,,2652270,N,N,90,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 60.00 KOSDAQ 제약 N N N Y 60 N 11600 -120 5 -1.02 1407893710 121116 50.26 11750 11750 11560 15230 8210 11720 11624.34 7.21 0 -43982 12373 12046 11763 11436 11153 12210 11600 183 3510 500 8670 10 1 36534307 4238 -30.45 3.80 12 0.33 -381.00 3055.00 18800 20241106 -38.30 9350 20240805 24.06 13170 -11.92 20250109 11000 5.45 20250205 18800 -38.30 20241106 9350 24.06 20240805 1.98 N 206650 500 182 억 2635659 N N 194 N 00 N
3 20250221 150951 55 60.00 KOSDAQ 제약 N N N Y 60 N 11610 -110 5 -0.94 1304327510 112188 46.55 11750 11750 11560 15230 8210 11720 11626.27 7.21 0 -39640 12373 12046 11763 11436 11153 12210 11600 183 3510 500 8670 10 1 36534307 4242 -30.47 3.80 12 0.31 -381.00 3055.00 18800 20241106 -38.24 9350 20240805 24.17 13170 -11.85 20250109 11000 5.55 20250205 18800 -38.24 20241106 9350 24.17 20240805 1.98 N 206650 500 182 억 2635659 N N 223 N 00 N
4 20250221 140951 55 60.00 KOSDAQ 제약 N N N Y 60 N 11590 -130 5 -1.11 1028774270 88419 36.69 11750 11750 11580 15230 8210 11720 11635.22 7.21 0 -31912 12373 12046 11763 11436 11153 12210 11600 183 3510 500 8670 10 1 36534307 4234 -30.42 3.79 12 0.24 -381.00 3055.00 18800 20241106 -38.35 9350 20240805 23.96 13170 -12.00 20250109 11000 5.36 20250205 18800 -38.35 20241106 9350 23.96 20240805 1.98 N 206650 500 182 억 2635659 N N 223 N 00 N
5 20250221 130949 55 60.00 KOSDAQ 제약 N N N Y 60 N 11620 -100 5 -0.85 894640900 76852 31.89 11750 11750 11580 15230 8210 11720 11641.09 7.21 0 -28856 12373 12046 11763 11436 11153 12210 11600 183 3510 500 8670 10 1 36534307 4245 -30.50 3.80 12 0.21 -381.00 3055.00 18800 20241106 -38.19 9350 20240805 24.28 13170 -11.77 20250109 11000 5.64 20250205 18800 -38.19 20241106 9350 24.28 20240805 1.98 N 206650 500 182 억 2635659 N N 223 N 00 N
6 20250221 120950 55 60.00 KOSDAQ 제약 N N N Y 60 N 11610 -110 5 -0.94 715148350 61411 25.48 11750 11750 11580 15230 8210 11720 11645.28 7.21 0 -18372 12373 12046 11763 11436 11153 12210 11600 183 3510 500 8670 10 1 36534307 4242 -30.47 3.80 12 0.17 -381.00 3055.00 18800 20241106 -38.24 9350 20240805 24.17 13170 -11.85 20250109 11000 5.55 20250205 18800 -38.24 20241106 9350 24.17 20240805 1.98 N 206650 500 182 억 2635659 N N 223 N 00 N
7 20250221 110946 55 60.00 KOSDAQ 제약 N N N Y 60 N 11660 -60 5 -0.51 485501190 41654 17.28 11750 11750 11580 15230 8210 11720 11655.57 7.21 0 -4870 12373 12046 11763 11436 11153 12210 11600 183 3510 500 8670 10 1 36534307 4260 -30.60 3.82 12 0.11 -381.00 3055.00 18800 20241106 -37.98 9350 20240805 24.71 13170 -11.47 20250109 11000 6.00 20250205 18800 -37.98 20241106 9350 24.71 20240805 1.98 N 206650 500 182 억 2635659 N N 223 N 00 N
8 20250221 100948 55 60.00 KOSDAQ 제약 N N N Y 60 N 11690 -30 5 -0.26 380375410 32647 13.55 11750 11750 11580 15230 8210 11720 11651.16 7.21 0 -3206 12373 12046 11763 11436 11153 12210 11600 183 3510 500 8670 10 1 36534307 4271 -30.68 3.83 12 0.09 -381.00 3055.00 18800 20241106 -37.82 9350 20240805 25.03 13170 -11.24 20250109 11000 6.27 20250205 18800 -37.82 20241106 9350 25.03 20240805 1.98 N 206650 500 182 억 2635659 N N 223 N 00 N
9 20250221 090951 55 60.00 KOSDAQ 제약 N N N Y 60 N 11690 -30 5 -0.26 100490400 8627 3.58 11750 11750 11580 15230 8210 11720 11648.36 7.21 0 -2882 12373 12046 11763 11436 11153 12210 11600 183 3510 500 8670 10 1 36534307 4271 -30.68 3.83 12 0.02 -381.00 3055.00 18800 20241106 -37.82 9350 20240805 25.03 13170 -11.24 20250109 11000 6.27 20250205 18800 -37.82 20241106 9350 25.03 20240805 1.98 N 206650 500 182 억 2635659 N N 223 N 00 N
10 20250220 160944 55 60.00 KOSDAQ 제약 N N N Y 60 N 11720 70 2 0.60 2836617080 239799 98.72 11650 12090 11480 15140 8160 11650 11829.14 7.26 0 -16553 12050 11850 11580 11380 11110 11950 11480 183 3490 500 8620 10 1 36534307 4282 -30.76 3.84 12 0.66 -381.00 3055.00 18800 20241106 -37.66 9350 20240805 25.35 13170 -11.01 20250109 11000 6.55 20250205 18800 -37.66 20241106 9350 25.35 20240805 1.97 N 206650 500 182 억 2652270 N N 223 N 00 N
11 20250220 150947 55 60.00 KOSDAQ 제약 N N N Y 60 N 11800 150 2 1.29 2771003950 234220 96.42 11650 12090 11480 15140 8160 11650 11830.77 7.26 0 -14877 12050 11850 11580 11380 11110 11950 11480 183 3490 500 8620 10 1 36534307 4311 -30.97 3.86 12 0.64 -381.00 3055.00 18800 20241106 -37.23 9350 20240805 26.20 13170 -10.40 20250109 11000 7.27 20250205 18800 -37.23 20241106 9350 26.20 20240805 1.97 N 206650 500 182 억 2652270 N N 90 N 00 N
12 20250220 140947 55 60.00 KOSDAQ 제약 N N N Y 60 N 11800 150 2 1.29 2467975240 208473 85.82 11650 12090 11480 15140 8160 11650 11838.34 7.26 0 -7458 12050 11850 11580 11380 11110 11950 11480 183 3490 500 8620 10 1 36534307 4311 -30.97 3.86 12 0.57 -381.00 3055.00 18800 20241106 -37.23 9350 20240805 26.20 13170 -10.40 20250109 11000 7.27 20250205 18800 -37.23 20241106 9350 26.20 20240805 1.97 N 206650 500 182 억 2652270 N N 90 N 00 N