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
330350/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
20250221,161156,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6470,-40,5,-0.61,103924390,16046,179.02,6510,6540,6430,8460,4560,6510,6476.65,0.55,0,-933,6556,6532,6486,6462,6416,6545,6475,26,1950,200,4550,10,1,13202139,854,10.73,0.95,12,0.12,603.00,6841.00,10230,20240320,-36.75,5610,20241209,15.33,7280,-11.13,20250108,6400,1.09,20250214,10230,-36.75,20240320,5610,15.33,20241209,1.54,N,330350,200,26 억,,72999,N,N,0,N,00,N
20250221,151200,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6470,-40,5,-0.61,101746370,15708,175.25,6510,6540,6430,8460,4560,6510,6477.36,0.55,0,-738,6556,6532,6486,6462,6416,6545,6475,26,1950,200,4550,10,1,13202139,854,10.73,0.95,12,0.12,603.00,6841.00,10230,20240320,-36.75,5610,20241209,15.33,7280,-11.13,20250108,6400,1.09,20250214,10230,-36.75,20240320,5610,15.33,20241209,1.54,N,330350,200,26 억,,72999,N,N,0,N,00,N
20250221,141201,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6480,-30,5,-0.46,85874170,13248,147.81,6510,6540,6430,8460,4560,6510,6482.05,0.55,0,-214,6556,6532,6486,6462,6416,6545,6475,26,1950,200,4550,10,1,13202139,855,10.75,0.95,12,0.10,603.00,6841.00,10230,20240320,-36.66,5610,20241209,15.51,7280,-10.99,20250108,6400,1.25,20250214,10230,-36.66,20240320,5610,15.51,20241209,1.54,N,330350,200,26 억,,72999,N,N,0,N,00,N
20250221,131201,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6460,-50,5,-0.77,79852360,12315,137.40,6510,6540,6430,8460,4560,6510,6484.15,0.55,0,-214,6556,6532,6486,6462,6416,6545,6475,26,1950,200,4550,10,1,13202139,853,10.71,0.94,12,0.09,603.00,6841.00,10230,20240320,-36.85,5610,20241209,15.15,7280,-11.26,20250108,6400,0.94,20250214,10230,-36.85,20240320,5610,15.15,20241209,1.54,N,330350,200,26 억,,72999,N,N,0,N,00,N
20250221,121201,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6460,-50,5,-0.77,77013100,11875,132.49,6510,6540,6430,8460,4560,6510,6485.31,0.55,0,-214,6556,6532,6486,6462,6416,6545,6475,26,1950,200,4550,10,1,13202139,853,10.71,0.94,12,0.09,603.00,6841.00,10230,20240320,-36.85,5610,20241209,15.15,7280,-11.26,20250108,6400,0.94,20250214,10230,-36.85,20240320,5610,15.15,20241209,1.54,N,330350,200,26 억,,72999,N,N,0,N,00,N
20250221,111156,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6480,-30,5,-0.46,70518170,10870,121.28,6510,6540,6430,8460,4560,6510,6487.41,0.55,0,-214,6556,6532,6486,6462,6416,6545,6475,26,1950,200,4550,10,1,13202139,855,10.75,0.95,12,0.08,603.00,6841.00,10230,20240320,-36.66,5610,20241209,15.51,7280,-10.99,20250108,6400,1.25,20250214,10230,-36.66,20240320,5610,15.51,20241209,1.54,N,330350,200,26 억,,72999,N,N,0,N,00,N
20250221,101159,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,-10,5,-0.15,29410830,4511,50.33,6510,6540,6490,8460,4560,6510,6519.80,0.55,0,-707,6556,6532,6486,6462,6416,6545,6475,26,1950,200,4550,10,1,13202139,858,10.78,0.95,12,0.03,603.00,6841.00,10230,20240320,-36.46,5610,20241209,15.86,7280,-10.71,20250108,6400,1.56,20250214,10230,-36.46,20240320,5610,15.86,20241209,1.54,N,330350,200,26 억,,72999,N,N,0,N,00,N
20250221,091202,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,-10,5,-0.15,4309630,663,7.40,6510,6510,6500,8460,4560,6510,6500.20,0.55,0,-651,6556,6532,6486,6462,6416,6545,6475,26,1950,200,4550,10,1,13202139,858,10.78,0.95,12,0.01,603.00,6841.00,10230,20240320,-36.46,5610,20241209,15.86,7280,-10.71,20250108,6400,1.56,20250214,10230,-36.46,20240320,5610,15.86,20241209,1.54,N,330350,200,26 억,,72999,N,N,0,N,00,N
20250220,161150,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,0,3,0.00,58005170,8963,118.70,6460,6510,6440,8460,4560,6510,6471.62,0.54,0,2077,6610,6560,6480,6430,6350,6585,6455,26,1950,200,4550,10,1,13202139,859,10.80,0.95,12,0.07,603.00,6841.00,10230,20240320,-36.36,5610,20241209,16.04,7280,-10.58,20250108,6400,1.72,20250214,10230,-36.36,20240320,5610,16.04,20241209,1.56,N,330350,200,26 억,,70923,N,N,0,N,00,N
20250220,151156,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,-10,5,-0.15,57608380,8902,117.89,6460,6510,6440,8460,4560,6510,6471.40,0.54,0,2110,6610,6560,6480,6430,6350,6585,6455,26,1950,200,4550,10,1,13202139,858,10.78,0.95,12,0.07,603.00,6841.00,10230,20240320,-36.46,5610,20241209,15.86,7280,-10.71,20250108,6400,1.56,20250214,10230,-36.46,20240320,5610,15.86,20241209,1.56,N,330350,200,26 억,,70923,N,N,0,N,00,N
20250220,141155,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,-10,5,-0.15,56542840,8738,115.72,6460,6510,6440,8460,4560,6510,6470.91,0.54,0,2110,6610,6560,6480,6430,6350,6585,6455,26,1950,200,4550,10,1,13202139,858,10.78,0.95,12,0.07,603.00,6841.00,10230,20240320,-36.46,5610,20241209,15.86,7280,-10.71,20250108,6400,1.56,20250214,10230,-36.46,20240320,5610,15.86,20241209,1.56,N,330350,200,26 억,,70923,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 161156 57 100.00 KOSDAQ 제약 N N N N N 6470 -40 5 -0.61 103924390 16046 179.02 6510 6540 6430 8460 4560 6510 6476.65 0.55 0 -933 6556 6532 6486 6462 6416 6545 6475 26 1950 200 4550 10 1 13202139 854 10.73 0.95 12 0.12 603.00 6841.00 10230 20240320 -36.75 5610 20241209 15.33 7280 -11.13 20250108 6400 1.09 20250214 10230 -36.75 20240320 5610 15.33 20241209 1.54 N 330350 200 26 억 72999 N N 0 N 00 N
3 20250221 151200 57 100.00 KOSDAQ 제약 N N N N N 6470 -40 5 -0.61 101746370 15708 175.25 6510 6540 6430 8460 4560 6510 6477.36 0.55 0 -738 6556 6532 6486 6462 6416 6545 6475 26 1950 200 4550 10 1 13202139 854 10.73 0.95 12 0.12 603.00 6841.00 10230 20240320 -36.75 5610 20241209 15.33 7280 -11.13 20250108 6400 1.09 20250214 10230 -36.75 20240320 5610 15.33 20241209 1.54 N 330350 200 26 억 72999 N N 0 N 00 N
4 20250221 141201 57 100.00 KOSDAQ 제약 N N N N N 6480 -30 5 -0.46 85874170 13248 147.81 6510 6540 6430 8460 4560 6510 6482.05 0.55 0 -214 6556 6532 6486 6462 6416 6545 6475 26 1950 200 4550 10 1 13202139 855 10.75 0.95 12 0.10 603.00 6841.00 10230 20240320 -36.66 5610 20241209 15.51 7280 -10.99 20250108 6400 1.25 20250214 10230 -36.66 20240320 5610 15.51 20241209 1.54 N 330350 200 26 억 72999 N N 0 N 00 N
5 20250221 131201 57 100.00 KOSDAQ 제약 N N N N N 6460 -50 5 -0.77 79852360 12315 137.40 6510 6540 6430 8460 4560 6510 6484.15 0.55 0 -214 6556 6532 6486 6462 6416 6545 6475 26 1950 200 4550 10 1 13202139 853 10.71 0.94 12 0.09 603.00 6841.00 10230 20240320 -36.85 5610 20241209 15.15 7280 -11.26 20250108 6400 0.94 20250214 10230 -36.85 20240320 5610 15.15 20241209 1.54 N 330350 200 26 억 72999 N N 0 N 00 N
6 20250221 121201 57 100.00 KOSDAQ 제약 N N N N N 6460 -50 5 -0.77 77013100 11875 132.49 6510 6540 6430 8460 4560 6510 6485.31 0.55 0 -214 6556 6532 6486 6462 6416 6545 6475 26 1950 200 4550 10 1 13202139 853 10.71 0.94 12 0.09 603.00 6841.00 10230 20240320 -36.85 5610 20241209 15.15 7280 -11.26 20250108 6400 0.94 20250214 10230 -36.85 20240320 5610 15.15 20241209 1.54 N 330350 200 26 억 72999 N N 0 N 00 N
7 20250221 111156 57 100.00 KOSDAQ 제약 N N N N N 6480 -30 5 -0.46 70518170 10870 121.28 6510 6540 6430 8460 4560 6510 6487.41 0.55 0 -214 6556 6532 6486 6462 6416 6545 6475 26 1950 200 4550 10 1 13202139 855 10.75 0.95 12 0.08 603.00 6841.00 10230 20240320 -36.66 5610 20241209 15.51 7280 -10.99 20250108 6400 1.25 20250214 10230 -36.66 20240320 5610 15.51 20241209 1.54 N 330350 200 26 억 72999 N N 0 N 00 N
8 20250221 101159 57 100.00 KOSDAQ 제약 N N N N N 6500 -10 5 -0.15 29410830 4511 50.33 6510 6540 6490 8460 4560 6510 6519.80 0.55 0 -707 6556 6532 6486 6462 6416 6545 6475 26 1950 200 4550 10 1 13202139 858 10.78 0.95 12 0.03 603.00 6841.00 10230 20240320 -36.46 5610 20241209 15.86 7280 -10.71 20250108 6400 1.56 20250214 10230 -36.46 20240320 5610 15.86 20241209 1.54 N 330350 200 26 억 72999 N N 0 N 00 N
9 20250221 091202 57 100.00 KOSDAQ 제약 N N N N N 6500 -10 5 -0.15 4309630 663 7.40 6510 6510 6500 8460 4560 6510 6500.20 0.55 0 -651 6556 6532 6486 6462 6416 6545 6475 26 1950 200 4550 10 1 13202139 858 10.78 0.95 12 0.01 603.00 6841.00 10230 20240320 -36.46 5610 20241209 15.86 7280 -10.71 20250108 6400 1.56 20250214 10230 -36.46 20240320 5610 15.86 20241209 1.54 N 330350 200 26 억 72999 N N 0 N 00 N
10 20250220 161150 57 100.00 KOSDAQ 제약 N N N N N 6510 0 3 0.00 58005170 8963 118.70 6460 6510 6440 8460 4560 6510 6471.62 0.54 0 2077 6610 6560 6480 6430 6350 6585 6455 26 1950 200 4550 10 1 13202139 859 10.80 0.95 12 0.07 603.00 6841.00 10230 20240320 -36.36 5610 20241209 16.04 7280 -10.58 20250108 6400 1.72 20250214 10230 -36.36 20240320 5610 16.04 20241209 1.56 N 330350 200 26 억 70923 N N 0 N 00 N
11 20250220 151156 57 100.00 KOSDAQ 제약 N N N N N 6500 -10 5 -0.15 57608380 8902 117.89 6460 6510 6440 8460 4560 6510 6471.40 0.54 0 2110 6610 6560 6480 6430 6350 6585 6455 26 1950 200 4550 10 1 13202139 858 10.78 0.95 12 0.07 603.00 6841.00 10230 20240320 -36.46 5610 20241209 15.86 7280 -10.71 20250108 6400 1.56 20250214 10230 -36.46 20240320 5610 15.86 20241209 1.56 N 330350 200 26 억 70923 N N 0 N 00 N
12 20250220 141155 57 100.00 KOSDAQ 제약 N N N N N 6500 -10 5 -0.15 56542840 8738 115.72 6460 6510 6440 8460 4560 6510 6470.91 0.54 0 2110 6610 6560 6480 6430 6350 6585 6455 26 1950 200 4550 10 1 13202139 858 10.78 0.95 12 0.07 603.00 6841.00 10230 20240320 -36.46 5610 20241209 15.86 7280 -10.71 20250108 6400 1.56 20250214 10230 -36.46 20240320 5610 15.86 20241209 1.56 N 330350 200 26 억 70923 N N 0 N 00 N