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
303810/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
20250221,161134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14160,140,2,1.00,31728322820,2224206,47.81,14090,14800,13670,18220,9820,14020,14265.16,0.05,0,-337,17060,15540,14780,13260,12500,15160,12880,80,4200,500,9810,10,1,15992070,2264,47.36,2.87,12,13.91,299.00,4931.00,16750,20250219,-15.46,12180,20250217,16.26,16750,-15.46,20250219,12180,16.26,20250217,16750,-15.46,20250219,12180,16.26,20250217,0.00,N,303810,500,79 억,,7996,N,Y,0,N,00,N
20250221,151138,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13980,-40,5,-0.29,29955329410,2098559,45.10,14090,14800,13670,18220,9820,14020,14274.27,0.05,0,-203,17060,15540,14780,13260,12500,15160,12880,80,4200,500,9810,10,1,15992070,2236,46.76,2.84,12,13.12,299.00,4931.00,16750,20250219,-16.54,12180,20250217,14.78,16750,-16.54,20250219,12180,14.78,20250217,16750,-16.54,20250219,12180,14.78,20250217,0.00,N,303810,500,79 억,,7996,N,N,0,N,00,N
20250221,141139,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14150,130,2,0.93,27870228130,1949480,41.90,14090,14800,13670,18220,9820,14020,14296.27,0.05,0,414,17060,15540,14780,13260,12500,15160,12880,80,4200,500,9810,10,1,15992070,2263,47.32,2.87,12,12.19,299.00,4931.00,16750,20250219,-15.52,12180,20250217,16.17,16750,-15.52,20250219,12180,16.17,20250217,16750,-15.52,20250219,12180,16.17,20250217,0.00,N,303810,500,79 억,,7996,N,N,0,N,00,N
20250221,131138,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14100,80,2,0.57,26206719990,1831591,39.37,14090,14800,13670,18220,9820,14020,14308.21,0.05,0,11,17060,15540,14780,13260,12500,15160,12880,80,4200,500,9810,10,1,15992070,2255,47.16,2.86,12,11.45,299.00,4931.00,16750,20250219,-15.82,12180,20250217,15.76,16750,-15.82,20250219,12180,15.76,20250217,16750,-15.82,20250219,12180,15.76,20250217,0.00,N,303810,500,79 억,,7996,N,N,0,N,00,N
20250221,121139,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14360,340,2,2.43,23123072590,1613675,34.68,14090,14800,13670,18220,9820,14020,14329.49,0.05,0,631,17060,15540,14780,13260,12500,15160,12880,80,4200,500,9810,10,1,15992070,2296,48.03,2.91,12,10.09,299.00,4931.00,16750,20250219,-14.27,12180,20250217,17.90,16750,-14.27,20250219,12180,17.90,20250217,16750,-14.27,20250219,12180,17.90,20250217,0.00,N,303810,500,79 억,,7996,N,N,0,N,00,N
20250221,111134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14280,260,2,1.85,19841268690,1385312,29.77,14090,14800,13670,18220,9820,14020,14322.65,0.05,0,248,17060,15540,14780,13260,12500,15160,12880,80,4200,500,9810,10,1,15992070,2284,47.76,2.90,12,8.66,299.00,4931.00,16750,20250219,-14.75,12180,20250217,17.24,16750,-14.75,20250219,12180,17.24,20250217,16750,-14.75,20250219,12180,17.24,20250217,0.00,N,303810,500,79 억,,7996,N,N,0,N,00,N
20250221,101137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14280,260,2,1.85,14384565190,1006133,21.62,14090,14800,13670,18220,9820,14020,14296.95,0.05,0,497,17060,15540,14780,13260,12500,15160,12880,80,4200,500,9810,10,1,15992070,2284,47.76,2.90,12,6.29,299.00,4931.00,16750,20250219,-14.75,12180,20250217,17.24,16750,-14.75,20250219,12180,17.24,20250217,16750,-14.75,20250219,12180,17.24,20250217,0.00,N,303810,500,79 억,,7996,N,N,0,N,00,N
20250221,091139,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14030,10,2,0.07,3558636470,255615,5.49,14090,14120,13670,18220,9820,14020,13921.77,0.05,0,7643,17060,15540,14780,13260,12500,15160,12880,80,4200,500,9810,10,1,15992070,2244,46.92,2.85,12,1.60,299.00,4931.00,16750,20250219,-16.24,12180,20250217,15.19,16750,-16.24,20250219,12180,15.19,20250217,16750,-16.24,20250219,12180,15.19,20250217,0.00,N,303810,500,79 억,,7996,N,N,0,N,00,N
20250220,161128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14020,-940,5,-6.28,70278415930,4579767,39.09,15950,16300,14020,19440,10480,14960,15350.37,0.20,0,-23678,17913,16436,15273,13796,12633,15855,13215,80,4480,500,10470,10,1,15992070,2242,46.89,2.84,12,28.64,299.00,4931.00,16750,20250219,-16.30,12180,20250217,15.11,16750,-16.30,20250219,12180,15.11,20250217,16750,-16.30,20250219,12180,15.11,20250217,0.00,N,303810,500,79 억,,31373,N,N,0,N,00,N
20250220,151134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14120,-840,5,-5.61,67821202080,4405234,37.60,15950,16300,14120,19440,10480,14960,15395.60,0.20,0,-23431,17913,16436,15273,13796,12633,15855,13215,80,4480,500,10470,10,1,15992070,2258,47.22,2.86,12,27.55,299.00,4931.00,16750,20250219,-15.70,12180,20250217,15.93,16750,-15.70,20250219,12180,15.93,20250217,16750,-15.70,20250219,12180,15.93,20250217,0.00,N,303810,500,79 억,,31373,N,N,0,N,00,N
20250220,141134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14810,-150,5,-1.00,61613291030,3975061,33.93,15950,16300,14720,19440,10480,14960,15499.96,0.20,0,-24188,17913,16436,15273,13796,12633,15855,13215,80,4480,500,10470,10,1,15992070,2368,49.53,3.00,12,24.86,299.00,4931.00,16750,20250219,-11.58,12180,20250217,21.59,16750,-11.58,20250219,12180,21.59,20250217,16750,-11.58,20250219,12180,21.59,20250217,0.00,N,303810,500,79 억,,31373,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 161134 57 100.00 KOSDAQ 제약 N N N N N 14160 140 2 1.00 31728322820 2224206 47.81 14090 14800 13670 18220 9820 14020 14265.16 0.05 0 -337 17060 15540 14780 13260 12500 15160 12880 80 4200 500 9810 10 1 15992070 2264 47.36 2.87 12 13.91 299.00 4931.00 16750 20250219 -15.46 12180 20250217 16.26 16750 -15.46 20250219 12180 16.26 20250217 16750 -15.46 20250219 12180 16.26 20250217 0.00 N 303810 500 79 억 7996 N Y 0 N 00 N
3 20250221 151138 57 100.00 KOSDAQ 제약 N N N N N 13980 -40 5 -0.29 29955329410 2098559 45.10 14090 14800 13670 18220 9820 14020 14274.27 0.05 0 -203 17060 15540 14780 13260 12500 15160 12880 80 4200 500 9810 10 1 15992070 2236 46.76 2.84 12 13.12 299.00 4931.00 16750 20250219 -16.54 12180 20250217 14.78 16750 -16.54 20250219 12180 14.78 20250217 16750 -16.54 20250219 12180 14.78 20250217 0.00 N 303810 500 79 억 7996 N N 0 N 00 N
4 20250221 141139 57 100.00 KOSDAQ 제약 N N N N N 14150 130 2 0.93 27870228130 1949480 41.90 14090 14800 13670 18220 9820 14020 14296.27 0.05 0 414 17060 15540 14780 13260 12500 15160 12880 80 4200 500 9810 10 1 15992070 2263 47.32 2.87 12 12.19 299.00 4931.00 16750 20250219 -15.52 12180 20250217 16.17 16750 -15.52 20250219 12180 16.17 20250217 16750 -15.52 20250219 12180 16.17 20250217 0.00 N 303810 500 79 억 7996 N N 0 N 00 N
5 20250221 131138 57 100.00 KOSDAQ 제약 N N N N N 14100 80 2 0.57 26206719990 1831591 39.37 14090 14800 13670 18220 9820 14020 14308.21 0.05 0 11 17060 15540 14780 13260 12500 15160 12880 80 4200 500 9810 10 1 15992070 2255 47.16 2.86 12 11.45 299.00 4931.00 16750 20250219 -15.82 12180 20250217 15.76 16750 -15.82 20250219 12180 15.76 20250217 16750 -15.82 20250219 12180 15.76 20250217 0.00 N 303810 500 79 억 7996 N N 0 N 00 N
6 20250221 121139 57 100.00 KOSDAQ 제약 N N N N N 14360 340 2 2.43 23123072590 1613675 34.68 14090 14800 13670 18220 9820 14020 14329.49 0.05 0 631 17060 15540 14780 13260 12500 15160 12880 80 4200 500 9810 10 1 15992070 2296 48.03 2.91 12 10.09 299.00 4931.00 16750 20250219 -14.27 12180 20250217 17.90 16750 -14.27 20250219 12180 17.90 20250217 16750 -14.27 20250219 12180 17.90 20250217 0.00 N 303810 500 79 억 7996 N N 0 N 00 N
7 20250221 111134 57 100.00 KOSDAQ 제약 N N N N N 14280 260 2 1.85 19841268690 1385312 29.77 14090 14800 13670 18220 9820 14020 14322.65 0.05 0 248 17060 15540 14780 13260 12500 15160 12880 80 4200 500 9810 10 1 15992070 2284 47.76 2.90 12 8.66 299.00 4931.00 16750 20250219 -14.75 12180 20250217 17.24 16750 -14.75 20250219 12180 17.24 20250217 16750 -14.75 20250219 12180 17.24 20250217 0.00 N 303810 500 79 억 7996 N N 0 N 00 N
8 20250221 101137 57 100.00 KOSDAQ 제약 N N N N N 14280 260 2 1.85 14384565190 1006133 21.62 14090 14800 13670 18220 9820 14020 14296.95 0.05 0 497 17060 15540 14780 13260 12500 15160 12880 80 4200 500 9810 10 1 15992070 2284 47.76 2.90 12 6.29 299.00 4931.00 16750 20250219 -14.75 12180 20250217 17.24 16750 -14.75 20250219 12180 17.24 20250217 16750 -14.75 20250219 12180 17.24 20250217 0.00 N 303810 500 79 억 7996 N N 0 N 00 N
9 20250221 091139 57 100.00 KOSDAQ 제약 N N N N N 14030 10 2 0.07 3558636470 255615 5.49 14090 14120 13670 18220 9820 14020 13921.77 0.05 0 7643 17060 15540 14780 13260 12500 15160 12880 80 4200 500 9810 10 1 15992070 2244 46.92 2.85 12 1.60 299.00 4931.00 16750 20250219 -16.24 12180 20250217 15.19 16750 -16.24 20250219 12180 15.19 20250217 16750 -16.24 20250219 12180 15.19 20250217 0.00 N 303810 500 79 억 7996 N N 0 N 00 N
10 20250220 161128 57 100.00 KOSDAQ 제약 N N N N N 14020 -940 5 -6.28 70278415930 4579767 39.09 15950 16300 14020 19440 10480 14960 15350.37 0.20 0 -23678 17913 16436 15273 13796 12633 15855 13215 80 4480 500 10470 10 1 15992070 2242 46.89 2.84 12 28.64 299.00 4931.00 16750 20250219 -16.30 12180 20250217 15.11 16750 -16.30 20250219 12180 15.11 20250217 16750 -16.30 20250219 12180 15.11 20250217 0.00 N 303810 500 79 억 31373 N N 0 N 00 N
11 20250220 151134 57 100.00 KOSDAQ 제약 N N N N N 14120 -840 5 -5.61 67821202080 4405234 37.60 15950 16300 14120 19440 10480 14960 15395.60 0.20 0 -23431 17913 16436 15273 13796 12633 15855 13215 80 4480 500 10470 10 1 15992070 2258 47.22 2.86 12 27.55 299.00 4931.00 16750 20250219 -15.70 12180 20250217 15.93 16750 -15.70 20250219 12180 15.93 20250217 16750 -15.70 20250219 12180 15.93 20250217 0.00 N 303810 500 79 억 31373 N N 0 N 00 N
12 20250220 141134 57 100.00 KOSDAQ 제약 N N N N N 14810 -150 5 -1.00 61613291030 3975061 33.93 15950 16300 14720 19440 10480 14960 15499.96 0.20 0 -24188 17913 16436 15273 13796 12633 15855 13215 80 4480 500 10470 10 1 15992070 2368 49.53 3.00 12 24.86 299.00 4931.00 16750 20250219 -11.58 12180 20250217 21.59 16750 -11.58 20250219 12180 21.59 20250217 16750 -11.58 20250219 12180 21.59 20250217 0.00 N 303810 500 79 억 31373 N N 0 N 00 N