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
340570/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
20250221,161206,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,77200,-300,5,-0.39,5020439500,65109,96.16,77500,78700,75300,100700,54300,77500,77108.18,18.25,0,15356,80233,78866,76833,75466,73433,79550,76150,45,23200,500,57350,100,1,8128000,6275,22.87,4.77,12,0.80,3376.00,16170.00,85600,20250207,-9.81,43500,20240213,77.47,85600,-9.81,20250207,65700,17.50,20250103,85600,-9.81,20250207,45200,70.80,20240308,1.68,N,340570,500,44 억,,1483219,N,N,9,N,00,N
20250221,151210,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,77700,200,2,0.26,4831554900,62668,92.55,77500,78700,75300,100700,54300,77500,77097.63,18.25,0,15484,80233,78866,76833,75466,73433,79550,76150,45,23200,500,57350,100,1,8128000,6315,23.02,4.81,12,0.77,3376.00,16170.00,85600,20250207,-9.23,43500,20240213,78.62,85600,-9.23,20250207,65700,18.26,20250103,85600,-9.23,20250207,45200,71.90,20240308,1.68,N,340570,500,44 억,,1483219,N,N,1,N,00,N
20250221,141211,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,77100,-400,5,-0.52,4241515600,55031,81.28,77500,78700,75300,100700,54300,77500,77075.01,18.25,0,12937,80233,78866,76833,75466,73433,79550,76150,45,23200,500,57350,100,1,8128000,6267,22.84,4.77,12,0.68,3376.00,16170.00,85600,20250207,-9.93,43500,20240213,77.24,85600,-9.93,20250207,65700,17.35,20250103,85600,-9.93,20250207,45200,70.58,20240308,1.68,N,340570,500,44 억,,1483219,N,N,1,N,00,N
20250221,131211,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,77700,200,2,0.26,3728341900,48415,71.50,77500,78700,75300,100700,54300,77500,77007.97,18.25,0,12383,80233,78866,76833,75466,73433,79550,76150,45,23200,500,57350,100,1,8128000,6315,23.02,4.81,12,0.60,3376.00,16170.00,85600,20250207,-9.23,43500,20240213,78.62,85600,-9.23,20250207,65700,18.26,20250103,85600,-9.23,20250207,45200,71.90,20240308,1.68,N,340570,500,44 억,,1483219,N,N,1,N,00,N
20250221,121211,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,77200,-300,5,-0.39,3463978500,44993,66.45,77500,78700,75300,100700,54300,77500,76989.25,18.25,0,11099,80233,78866,76833,75466,73433,79550,76150,45,23200,500,57350,100,1,8128000,6275,22.87,4.77,12,0.55,3376.00,16170.00,85600,20250207,-9.81,43500,20240213,77.47,85600,-9.81,20250207,65700,17.50,20250103,85600,-9.81,20250207,45200,70.80,20240308,1.68,N,340570,500,44 억,,1483219,N,N,1,N,00,N
20250221,111206,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,76600,-900,5,-1.16,3143331100,40836,60.31,77500,78700,75300,100700,54300,77500,76974.48,18.25,0,9664,80233,78866,76833,75466,73433,79550,76150,45,23200,500,57350,100,1,8128000,6226,22.69,4.74,12,0.50,3376.00,16170.00,85600,20250207,-10.51,43500,20240213,76.09,85600,-10.51,20250207,65700,16.59,20250103,85600,-10.51,20250207,45200,69.47,20240308,1.68,N,340570,500,44 억,,1483219,N,N,1,N,00,N
20250221,101209,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,77100,-400,5,-0.52,2247669500,29165,43.07,77500,78700,75300,100700,54300,77500,77067.33,18.25,0,3310,80233,78866,76833,75466,73433,79550,76150,45,23200,500,57350,100,1,8128000,6267,22.84,4.77,12,0.36,3376.00,16170.00,85600,20250207,-9.93,43500,20240213,77.24,85600,-9.93,20250207,65700,17.35,20250103,85600,-9.93,20250207,45200,70.58,20240308,1.68,N,340570,500,44 억,,1483219,N,N,1,N,00,N
20250221,091212,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,78500,1000,2,1.29,405580100,5207,7.69,77500,78500,77100,100700,54300,77500,77891.47,18.25,0,1052,80233,78866,76833,75466,73433,79550,76150,45,23200,500,57350,100,1,8128000,6380,23.25,4.85,12,0.06,3376.00,16170.00,85600,20250207,-8.29,43500,20240213,80.46,85600,-8.29,20250207,65700,19.48,20250103,85600,-8.29,20250207,45200,73.67,20240308,1.68,N,340570,500,44 억,,1483219,N,N,1,N,00,N
20250220,161200,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,77500,1000,2,1.31,5131675900,67312,42.15,76900,78200,74800,99400,53600,76500,76236.30,18.16,0,6632,82433,79466,77733,74766,73033,78600,73900,45,22900,500,56610,100,1,8128000,6299,22.96,4.79,12,0.83,3376.00,16170.00,85600,20250207,-9.46,43500,20240213,78.16,85600,-9.46,20250207,65700,17.96,20250103,85600,-9.46,20250207,45200,71.46,20240308,1.65,N,340570,500,44 억,,1476419,N,N,1,N,00,N
20250220,151207,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,77200,700,2,0.92,4914199900,64503,40.39,76900,78200,74800,99400,53600,76500,76185.60,18.16,0,7479,82433,79466,77733,74766,73033,78600,73900,45,22900,500,56610,100,1,8128000,6275,22.87,4.77,12,0.79,3376.00,16170.00,85600,20250207,-9.81,43500,20240213,77.47,85600,-9.81,20250207,65700,17.50,20250103,85600,-9.81,20250207,45200,70.80,20240308,1.65,N,340570,500,44 억,,1476419,N,N,9,N,00,N
20250220,141206,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,77300,800,2,1.05,4100260700,54005,33.81,76900,77800,74800,99400,53600,76500,75923.72,18.16,0,8746,82433,79466,77733,74766,73033,78600,73900,45,22900,500,56610,100,1,8128000,6283,22.90,4.78,12,0.66,3376.00,16170.00,85600,20250207,-9.70,43500,20240213,77.70,85600,-9.70,20250207,65700,17.66,20250103,85600,-9.70,20250207,45200,71.02,20240308,1.65,N,340570,500,44 억,,1476419,N,N,9,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 161206 55 40.00 KOSDAQ 제약 N N N Y 40 N 77200 -300 5 -0.39 5020439500 65109 96.16 77500 78700 75300 100700 54300 77500 77108.18 18.25 0 15356 80233 78866 76833 75466 73433 79550 76150 45 23200 500 57350 100 1 8128000 6275 22.87 4.77 12 0.80 3376.00 16170.00 85600 20250207 -9.81 43500 20240213 77.47 85600 -9.81 20250207 65700 17.50 20250103 85600 -9.81 20250207 45200 70.80 20240308 1.68 N 340570 500 44 억 1483219 N N 9 N 00 N
3 20250221 151210 55 40.00 KOSDAQ 제약 N N N Y 40 N 77700 200 2 0.26 4831554900 62668 92.55 77500 78700 75300 100700 54300 77500 77097.63 18.25 0 15484 80233 78866 76833 75466 73433 79550 76150 45 23200 500 57350 100 1 8128000 6315 23.02 4.81 12 0.77 3376.00 16170.00 85600 20250207 -9.23 43500 20240213 78.62 85600 -9.23 20250207 65700 18.26 20250103 85600 -9.23 20250207 45200 71.90 20240308 1.68 N 340570 500 44 억 1483219 N N 1 N 00 N
4 20250221 141211 55 40.00 KOSDAQ 제약 N N N Y 40 N 77100 -400 5 -0.52 4241515600 55031 81.28 77500 78700 75300 100700 54300 77500 77075.01 18.25 0 12937 80233 78866 76833 75466 73433 79550 76150 45 23200 500 57350 100 1 8128000 6267 22.84 4.77 12 0.68 3376.00 16170.00 85600 20250207 -9.93 43500 20240213 77.24 85600 -9.93 20250207 65700 17.35 20250103 85600 -9.93 20250207 45200 70.58 20240308 1.68 N 340570 500 44 억 1483219 N N 1 N 00 N
5 20250221 131211 55 40.00 KOSDAQ 제약 N N N Y 40 N 77700 200 2 0.26 3728341900 48415 71.50 77500 78700 75300 100700 54300 77500 77007.97 18.25 0 12383 80233 78866 76833 75466 73433 79550 76150 45 23200 500 57350 100 1 8128000 6315 23.02 4.81 12 0.60 3376.00 16170.00 85600 20250207 -9.23 43500 20240213 78.62 85600 -9.23 20250207 65700 18.26 20250103 85600 -9.23 20250207 45200 71.90 20240308 1.68 N 340570 500 44 억 1483219 N N 1 N 00 N
6 20250221 121211 55 40.00 KOSDAQ 제약 N N N Y 40 N 77200 -300 5 -0.39 3463978500 44993 66.45 77500 78700 75300 100700 54300 77500 76989.25 18.25 0 11099 80233 78866 76833 75466 73433 79550 76150 45 23200 500 57350 100 1 8128000 6275 22.87 4.77 12 0.55 3376.00 16170.00 85600 20250207 -9.81 43500 20240213 77.47 85600 -9.81 20250207 65700 17.50 20250103 85600 -9.81 20250207 45200 70.80 20240308 1.68 N 340570 500 44 억 1483219 N N 1 N 00 N
7 20250221 111206 55 40.00 KOSDAQ 제약 N N N Y 40 N 76600 -900 5 -1.16 3143331100 40836 60.31 77500 78700 75300 100700 54300 77500 76974.48 18.25 0 9664 80233 78866 76833 75466 73433 79550 76150 45 23200 500 57350 100 1 8128000 6226 22.69 4.74 12 0.50 3376.00 16170.00 85600 20250207 -10.51 43500 20240213 76.09 85600 -10.51 20250207 65700 16.59 20250103 85600 -10.51 20250207 45200 69.47 20240308 1.68 N 340570 500 44 억 1483219 N N 1 N 00 N
8 20250221 101209 55 40.00 KOSDAQ 제약 N N N Y 40 N 77100 -400 5 -0.52 2247669500 29165 43.07 77500 78700 75300 100700 54300 77500 77067.33 18.25 0 3310 80233 78866 76833 75466 73433 79550 76150 45 23200 500 57350 100 1 8128000 6267 22.84 4.77 12 0.36 3376.00 16170.00 85600 20250207 -9.93 43500 20240213 77.24 85600 -9.93 20250207 65700 17.35 20250103 85600 -9.93 20250207 45200 70.58 20240308 1.68 N 340570 500 44 억 1483219 N N 1 N 00 N
9 20250221 091212 55 40.00 KOSDAQ 제약 N N N Y 40 N 78500 1000 2 1.29 405580100 5207 7.69 77500 78500 77100 100700 54300 77500 77891.47 18.25 0 1052 80233 78866 76833 75466 73433 79550 76150 45 23200 500 57350 100 1 8128000 6380 23.25 4.85 12 0.06 3376.00 16170.00 85600 20250207 -8.29 43500 20240213 80.46 85600 -8.29 20250207 65700 19.48 20250103 85600 -8.29 20250207 45200 73.67 20240308 1.68 N 340570 500 44 억 1483219 N N 1 N 00 N
10 20250220 161200 55 40.00 KOSDAQ 제약 N N N Y 40 N 77500 1000 2 1.31 5131675900 67312 42.15 76900 78200 74800 99400 53600 76500 76236.30 18.16 0 6632 82433 79466 77733 74766 73033 78600 73900 45 22900 500 56610 100 1 8128000 6299 22.96 4.79 12 0.83 3376.00 16170.00 85600 20250207 -9.46 43500 20240213 78.16 85600 -9.46 20250207 65700 17.96 20250103 85600 -9.46 20250207 45200 71.46 20240308 1.65 N 340570 500 44 억 1476419 N N 1 N 00 N
11 20250220 151207 55 40.00 KOSDAQ 제약 N N N Y 40 N 77200 700 2 0.92 4914199900 64503 40.39 76900 78200 74800 99400 53600 76500 76185.60 18.16 0 7479 82433 79466 77733 74766 73033 78600 73900 45 22900 500 56610 100 1 8128000 6275 22.87 4.77 12 0.79 3376.00 16170.00 85600 20250207 -9.81 43500 20240213 77.47 85600 -9.81 20250207 65700 17.50 20250103 85600 -9.81 20250207 45200 70.80 20240308 1.65 N 340570 500 44 억 1476419 N N 9 N 00 N
12 20250220 141206 55 40.00 KOSDAQ 제약 N N N Y 40 N 77300 800 2 1.05 4100260700 54005 33.81 76900 77800 74800 99400 53600 76500 75923.72 18.16 0 8746 82433 79466 77733 74766 73033 78600 73900 45 22900 500 56610 100 1 8128000 6283 22.90 4.78 12 0.66 3376.00 16170.00 85600 20250207 -9.70 43500 20240213 77.70 85600 -9.70 20250207 65700 17.66 20250103 85600 -9.70 20250207 45200 71.02 20240308 1.65 N 340570 500 44 억 1476419 N N 9 N 00 N