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
234690/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
20250221,161024,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9270,-100,5,-1.07,633469640,68268,85.49,9400,9400,9210,12180,6560,9370,9279.29,1.87,0,-3391,9696,9532,9436,9272,9176,9485,9225,89,2810,500,6550,10,1,17752276,1646,24.39,1.64,12,0.38,380.00,5655.00,13870,20240920,-33.17,7100,20240805,30.56,10200,-9.12,20250102,8430,9.96,20250203,13870,-33.17,20240920,7100,30.56,20240805,4.60,N,234690,500,88 억,,332098,N,N,0,N,00,N
20250221,151029,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9310,-60,5,-0.64,607249240,65442,81.96,9400,9400,9210,12180,6560,9370,9279.20,1.87,0,-2690,9696,9532,9436,9272,9176,9485,9225,89,2810,500,6550,10,1,17752276,1653,24.50,1.65,12,0.37,380.00,5655.00,13870,20240920,-32.88,7100,20240805,31.13,10200,-8.73,20250102,8430,10.44,20250203,13870,-32.88,20240920,7100,31.13,20240805,4.60,N,234690,500,88 억,,332098,N,N,0,N,00,N
20250221,141028,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9270,-100,5,-1.07,550457090,59321,74.29,9400,9400,9210,12180,6560,9370,9279.30,1.87,0,-1524,9696,9532,9436,9272,9176,9485,9225,89,2810,500,6550,10,1,17752276,1646,24.39,1.64,12,0.33,380.00,5655.00,13870,20240920,-33.17,7100,20240805,30.56,10200,-9.12,20250102,8430,9.96,20250203,13870,-33.17,20240920,7100,30.56,20240805,4.60,N,234690,500,88 억,,332098,N,N,0,N,00,N
20250221,131027,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9270,-100,5,-1.07,504170820,54320,68.03,9400,9400,9210,12180,6560,9370,9281.50,1.87,0,-433,9696,9532,9436,9272,9176,9485,9225,89,2810,500,6550,10,1,17752276,1646,24.39,1.64,12,0.31,380.00,5655.00,13870,20240920,-33.17,7100,20240805,30.56,10200,-9.12,20250102,8430,9.96,20250203,13870,-33.17,20240920,7100,30.56,20240805,4.60,N,234690,500,88 억,,332098,N,N,0,N,00,N
20250221,121028,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9300,-70,5,-0.75,441854850,47605,59.62,9400,9400,9210,12180,6560,9370,9281.69,1.87,0,-1007,9696,9532,9436,9272,9176,9485,9225,89,2810,500,6550,10,1,17752276,1651,24.47,1.64,12,0.27,380.00,5655.00,13870,20240920,-32.95,7100,20240805,30.99,10200,-8.82,20250102,8430,10.32,20250203,13870,-32.95,20240920,7100,30.99,20240805,4.60,N,234690,500,88 억,,332098,N,N,0,N,00,N
20250221,111025,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9280,-90,5,-0.96,400746980,43185,54.08,9400,9400,9210,12180,6560,9370,9279.77,1.87,0,154,9696,9532,9436,9272,9176,9485,9225,89,2810,500,6550,10,1,17752276,1647,24.42,1.64,12,0.24,380.00,5655.00,13870,20240920,-33.09,7100,20240805,30.70,10200,-9.02,20250102,8430,10.08,20250203,13870,-33.09,20240920,7100,30.70,20240805,4.60,N,234690,500,88 억,,332098,N,N,0,N,00,N
20250221,101026,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9290,-80,5,-0.85,322395550,34755,43.52,9400,9400,9210,12180,6560,9370,9276.24,1.87,0,-1359,9696,9532,9436,9272,9176,9485,9225,89,2810,500,6550,10,1,17752276,1649,24.45,1.64,12,0.20,380.00,5655.00,13870,20240920,-33.02,7100,20240805,30.85,10200,-8.92,20250102,8430,10.20,20250203,13870,-33.02,20240920,7100,30.85,20240805,4.60,N,234690,500,88 억,,332098,N,N,0,N,00,N
20250221,091029,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9310,-60,5,-0.64,75284470,8071,10.11,9400,9400,9290,12180,6560,9370,9327.77,1.87,0,-2696,9696,9532,9436,9272,9176,9485,9225,89,2810,500,6550,10,1,17752276,1653,24.50,1.65,12,0.05,380.00,5655.00,13870,20240920,-32.88,7100,20240805,31.13,10200,-8.73,20250102,8430,10.44,20250203,13870,-32.88,20240920,7100,31.13,20240805,4.60,N,234690,500,88 억,,332098,N,N,0,N,00,N
20250220,161021,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9370,-130,5,-1.37,750143720,79727,47.32,9600,9600,9340,12350,6650,9500,9408.96,1.87,0,4223,9966,9732,9506,9272,9046,9850,9390,89,2850,500,6650,10,1,17752276,1663,24.66,1.66,12,0.45,380.00,5655.00,13870,20240920,-32.44,7100,20240805,31.97,10200,-8.14,20250102,8430,11.15,20250203,13870,-32.44,20240920,7100,31.97,20240805,4.46,N,234690,500,88 억,,331713,N,N,0,N,00,N
20250220,151024,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9370,-130,5,-1.37,718037790,76298,45.29,9600,9600,9340,12350,6650,9500,9410.96,1.87,0,4982,9966,9732,9506,9272,9046,9850,9390,89,2850,500,6650,10,1,17752276,1663,24.66,1.66,12,0.43,380.00,5655.00,13870,20240920,-32.44,7100,20240805,31.97,10200,-8.14,20250102,8430,11.15,20250203,13870,-32.44,20240920,7100,31.97,20240805,4.46,N,234690,500,88 억,,331713,N,N,0,N,00,N
20250220,141025,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9410,-90,5,-0.95,600608450,63756,37.84,9600,9600,9340,12350,6650,9500,9420.42,1.87,0,5705,9966,9732,9506,9272,9046,9850,9390,89,2850,500,6650,10,1,17752276,1670,24.76,1.66,12,0.36,380.00,5655.00,13870,20240920,-32.16,7100,20240805,32.54,10200,-7.75,20250102,8430,11.63,20250203,13870,-32.16,20240920,7100,32.54,20240805,4.46,N,234690,500,88 억,,331713,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 161024 55 60.00 KOSDAQ 제약 N N N Y 60 N 9270 -100 5 -1.07 633469640 68268 85.49 9400 9400 9210 12180 6560 9370 9279.29 1.87 0 -3391 9696 9532 9436 9272 9176 9485 9225 89 2810 500 6550 10 1 17752276 1646 24.39 1.64 12 0.38 380.00 5655.00 13870 20240920 -33.17 7100 20240805 30.56 10200 -9.12 20250102 8430 9.96 20250203 13870 -33.17 20240920 7100 30.56 20240805 4.60 N 234690 500 88 억 332098 N N 0 N 00 N
3 20250221 151029 55 60.00 KOSDAQ 제약 N N N Y 60 N 9310 -60 5 -0.64 607249240 65442 81.96 9400 9400 9210 12180 6560 9370 9279.20 1.87 0 -2690 9696 9532 9436 9272 9176 9485 9225 89 2810 500 6550 10 1 17752276 1653 24.50 1.65 12 0.37 380.00 5655.00 13870 20240920 -32.88 7100 20240805 31.13 10200 -8.73 20250102 8430 10.44 20250203 13870 -32.88 20240920 7100 31.13 20240805 4.60 N 234690 500 88 억 332098 N N 0 N 00 N
4 20250221 141028 55 60.00 KOSDAQ 제약 N N N Y 60 N 9270 -100 5 -1.07 550457090 59321 74.29 9400 9400 9210 12180 6560 9370 9279.30 1.87 0 -1524 9696 9532 9436 9272 9176 9485 9225 89 2810 500 6550 10 1 17752276 1646 24.39 1.64 12 0.33 380.00 5655.00 13870 20240920 -33.17 7100 20240805 30.56 10200 -9.12 20250102 8430 9.96 20250203 13870 -33.17 20240920 7100 30.56 20240805 4.60 N 234690 500 88 억 332098 N N 0 N 00 N
5 20250221 131027 55 60.00 KOSDAQ 제약 N N N Y 60 N 9270 -100 5 -1.07 504170820 54320 68.03 9400 9400 9210 12180 6560 9370 9281.50 1.87 0 -433 9696 9532 9436 9272 9176 9485 9225 89 2810 500 6550 10 1 17752276 1646 24.39 1.64 12 0.31 380.00 5655.00 13870 20240920 -33.17 7100 20240805 30.56 10200 -9.12 20250102 8430 9.96 20250203 13870 -33.17 20240920 7100 30.56 20240805 4.60 N 234690 500 88 억 332098 N N 0 N 00 N
6 20250221 121028 55 60.00 KOSDAQ 제약 N N N Y 60 N 9300 -70 5 -0.75 441854850 47605 59.62 9400 9400 9210 12180 6560 9370 9281.69 1.87 0 -1007 9696 9532 9436 9272 9176 9485 9225 89 2810 500 6550 10 1 17752276 1651 24.47 1.64 12 0.27 380.00 5655.00 13870 20240920 -32.95 7100 20240805 30.99 10200 -8.82 20250102 8430 10.32 20250203 13870 -32.95 20240920 7100 30.99 20240805 4.60 N 234690 500 88 억 332098 N N 0 N 00 N
7 20250221 111025 55 60.00 KOSDAQ 제약 N N N Y 60 N 9280 -90 5 -0.96 400746980 43185 54.08 9400 9400 9210 12180 6560 9370 9279.77 1.87 0 154 9696 9532 9436 9272 9176 9485 9225 89 2810 500 6550 10 1 17752276 1647 24.42 1.64 12 0.24 380.00 5655.00 13870 20240920 -33.09 7100 20240805 30.70 10200 -9.02 20250102 8430 10.08 20250203 13870 -33.09 20240920 7100 30.70 20240805 4.60 N 234690 500 88 억 332098 N N 0 N 00 N
8 20250221 101026 55 60.00 KOSDAQ 제약 N N N Y 60 N 9290 -80 5 -0.85 322395550 34755 43.52 9400 9400 9210 12180 6560 9370 9276.24 1.87 0 -1359 9696 9532 9436 9272 9176 9485 9225 89 2810 500 6550 10 1 17752276 1649 24.45 1.64 12 0.20 380.00 5655.00 13870 20240920 -33.02 7100 20240805 30.85 10200 -8.92 20250102 8430 10.20 20250203 13870 -33.02 20240920 7100 30.85 20240805 4.60 N 234690 500 88 억 332098 N N 0 N 00 N
9 20250221 091029 55 60.00 KOSDAQ 제약 N N N Y 60 N 9310 -60 5 -0.64 75284470 8071 10.11 9400 9400 9290 12180 6560 9370 9327.77 1.87 0 -2696 9696 9532 9436 9272 9176 9485 9225 89 2810 500 6550 10 1 17752276 1653 24.50 1.65 12 0.05 380.00 5655.00 13870 20240920 -32.88 7100 20240805 31.13 10200 -8.73 20250102 8430 10.44 20250203 13870 -32.88 20240920 7100 31.13 20240805 4.60 N 234690 500 88 억 332098 N N 0 N 00 N
10 20250220 161021 55 60.00 KOSDAQ 제약 N N N Y 60 N 9370 -130 5 -1.37 750143720 79727 47.32 9600 9600 9340 12350 6650 9500 9408.96 1.87 0 4223 9966 9732 9506 9272 9046 9850 9390 89 2850 500 6650 10 1 17752276 1663 24.66 1.66 12 0.45 380.00 5655.00 13870 20240920 -32.44 7100 20240805 31.97 10200 -8.14 20250102 8430 11.15 20250203 13870 -32.44 20240920 7100 31.97 20240805 4.46 N 234690 500 88 억 331713 N N 0 N 00 N
11 20250220 151024 55 60.00 KOSDAQ 제약 N N N Y 60 N 9370 -130 5 -1.37 718037790 76298 45.29 9600 9600 9340 12350 6650 9500 9410.96 1.87 0 4982 9966 9732 9506 9272 9046 9850 9390 89 2850 500 6650 10 1 17752276 1663 24.66 1.66 12 0.43 380.00 5655.00 13870 20240920 -32.44 7100 20240805 31.97 10200 -8.14 20250102 8430 11.15 20250203 13870 -32.44 20240920 7100 31.97 20240805 4.46 N 234690 500 88 억 331713 N N 0 N 00 N
12 20250220 141025 55 60.00 KOSDAQ 제약 N N N Y 60 N 9410 -90 5 -0.95 600608450 63756 37.84 9600 9600 9340 12350 6650 9500 9420.42 1.87 0 5705 9966 9732 9506 9272 9046 9850 9390 89 2850 500 6650 10 1 17752276 1670 24.76 1.66 12 0.36 380.00 5655.00 13870 20240920 -32.16 7100 20240805 32.54 10200 -7.75 20250102 8430 11.63 20250203 13870 -32.16 20240920 7100 32.54 20240805 4.46 N 234690 500 88 억 331713 N N 0 N 00 N