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
450330/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
20250221,161325,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9430,-210,5,-2.18,1486076240,155123,55.90,9690,9960,9390,12530,6750,9640,9580.06,1.12,0,5791,10940,10290,9950,9300,8960,10120,9130,39,2890,500,6160,10,1,7836009,739,31.12,3.72,12,1.98,303.00,2537.00,29550,20240703,-68.09,6550,20241210,43.97,12200,-22.70,20250214,6600,42.88,20250102,29550,-68.09,20240703,6550,43.97,20241210,4.26,N,450330,500,39 억,,87804,N,N,0,N,00,N
20250221,151330,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9430,-210,5,-2.18,1426471420,148796,53.62,9690,9960,9390,12530,6750,9640,9586.70,1.12,0,4860,10940,10290,9950,9300,8960,10120,9130,39,2890,500,6160,10,1,7836009,739,31.12,3.72,12,1.90,303.00,2537.00,29550,20240703,-68.09,6550,20241210,43.97,12200,-22.70,20250214,6600,42.88,20250102,29550,-68.09,20240703,6550,43.97,20241210,4.26,N,450330,500,39 억,,87804,N,N,0,N,00,N
20250221,141331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9420,-220,5,-2.28,1316497430,137136,49.42,9690,9960,9390,12530,6750,9640,9599.89,1.12,0,4601,10940,10290,9950,9300,8960,10120,9130,39,2890,500,6160,10,1,7836009,738,31.09,3.71,12,1.75,303.00,2537.00,29550,20240703,-68.12,6550,20241210,43.82,12200,-22.79,20250214,6600,42.73,20250102,29550,-68.12,20240703,6550,43.82,20241210,4.26,N,450330,500,39 억,,87804,N,N,0,N,00,N
20250221,131330,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9500,-140,5,-1.45,1124604560,116783,42.09,9690,9960,9420,12530,6750,9640,9629.85,1.12,0,1053,10940,10290,9950,9300,8960,10120,9130,39,2890,500,6160,10,1,7836009,744,31.35,3.74,12,1.49,303.00,2537.00,29550,20240703,-67.85,6550,20241210,45.04,12200,-22.13,20250214,6600,43.94,20250102,29550,-67.85,20240703,6550,45.04,20241210,4.26,N,450330,500,39 억,,87804,N,N,0,N,00,N
20250221,121331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9570,-70,5,-0.73,912719950,94451,34.04,9690,9960,9500,12530,6750,9640,9663.46,1.12,0,1385,10940,10290,9950,9300,8960,10120,9130,39,2890,500,6160,10,1,7836009,750,31.58,3.77,12,1.21,303.00,2537.00,29550,20240703,-67.61,6550,20241210,46.11,12200,-21.56,20250214,6600,45.00,20250102,29550,-67.61,20240703,6550,46.11,20241210,4.26,N,450330,500,39 억,,87804,N,N,0,N,00,N
20250221,111326,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9670,30,2,0.31,680174500,70155,25.28,9690,9960,9510,12530,6750,9640,9695.44,1.12,0,2928,10940,10290,9950,9300,8960,10120,9130,39,2890,500,6160,10,1,7836009,758,31.91,3.81,12,0.90,303.00,2537.00,29550,20240703,-67.28,6550,20241210,47.63,12200,-20.74,20250214,6600,46.52,20250102,29550,-67.28,20240703,6550,47.63,20241210,4.26,N,450330,500,39 억,,87804,N,N,0,N,00,N
20250221,101330,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9630,-10,5,-0.10,552476480,56951,20.52,9690,9960,9510,12530,6750,9640,9701.08,1.12,0,6281,10940,10290,9950,9300,8960,10120,9130,39,2890,500,6160,10,1,7836009,755,31.78,3.80,12,0.73,303.00,2537.00,29550,20240703,-67.41,6550,20241210,47.02,12200,-21.07,20250214,6600,45.91,20250102,29550,-67.41,20240703,6550,47.02,20241210,4.26,N,450330,500,39 억,,87804,N,N,0,N,00,N
20250221,091332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9750,110,2,1.14,264694350,27051,9.75,9690,9960,9690,12530,6750,9640,9785.88,1.12,0,8192,10940,10290,9950,9300,8960,10120,9130,39,2890,500,6160,10,1,7836009,764,32.18,3.84,12,0.35,303.00,2537.00,29550,20240703,-67.01,6550,20241210,48.85,12200,-20.08,20250214,6600,47.73,20250102,29550,-67.01,20240703,6550,48.85,20241210,4.26,N,450330,500,39 억,,87804,N,N,0,N,00,N
20250220,161319,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9640,-970,5,-9.14,2716740960,271376,79.74,10600,10600,9610,13790,7430,10610,10011.65,1.03,0,7341,11403,11006,10653,10256,9903,11205,10455,39,3180,500,6790,10,1,7836009,755,31.82,3.80,12,3.46,303.00,2537.00,29550,20240703,-67.38,6550,20241210,47.18,12200,-20.98,20250214,6600,46.06,20250102,29550,-67.38,20240703,6550,47.18,20241210,4.14,N,450330,500,39 억,,80562,N,N,0,N,00,N
20250220,151326,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9640,-970,5,-9.14,2620831830,261437,76.82,10600,10600,9610,13790,7430,10610,10024.61,1.03,0,6303,11403,11006,10653,10256,9903,11205,10455,39,3180,500,6790,10,1,7836009,755,31.82,3.80,12,3.34,303.00,2537.00,29550,20240703,-67.38,6550,20241210,47.18,12200,-20.98,20250214,6600,46.06,20250102,29550,-67.38,20240703,6550,47.18,20241210,4.14,N,450330,500,39 억,,80562,N,N,0,N,00,N
20250220,141325,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9780,-830,5,-7.82,2231719430,221267,65.02,10600,10600,9730,13790,7430,10610,10085.98,1.03,0,2647,11403,11006,10653,10256,9903,11205,10455,39,3180,500,6790,10,1,7836009,766,32.28,3.85,12,2.82,303.00,2537.00,29550,20240703,-66.90,6550,20241210,49.31,12200,-19.84,20250214,6600,48.18,20250102,29550,-66.90,20240703,6550,49.31,20241210,4.14,N,450330,500,39 억,,80562,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 161325 57 100.00 KOSDAQ 제약 N N N N N 9430 -210 5 -2.18 1486076240 155123 55.90 9690 9960 9390 12530 6750 9640 9580.06 1.12 0 5791 10940 10290 9950 9300 8960 10120 9130 39 2890 500 6160 10 1 7836009 739 31.12 3.72 12 1.98 303.00 2537.00 29550 20240703 -68.09 6550 20241210 43.97 12200 -22.70 20250214 6600 42.88 20250102 29550 -68.09 20240703 6550 43.97 20241210 4.26 N 450330 500 39 억 87804 N N 0 N 00 N
3 20250221 151330 57 100.00 KOSDAQ 제약 N N N N N 9430 -210 5 -2.18 1426471420 148796 53.62 9690 9960 9390 12530 6750 9640 9586.70 1.12 0 4860 10940 10290 9950 9300 8960 10120 9130 39 2890 500 6160 10 1 7836009 739 31.12 3.72 12 1.90 303.00 2537.00 29550 20240703 -68.09 6550 20241210 43.97 12200 -22.70 20250214 6600 42.88 20250102 29550 -68.09 20240703 6550 43.97 20241210 4.26 N 450330 500 39 억 87804 N N 0 N 00 N
4 20250221 141331 57 100.00 KOSDAQ 제약 N N N N N 9420 -220 5 -2.28 1316497430 137136 49.42 9690 9960 9390 12530 6750 9640 9599.89 1.12 0 4601 10940 10290 9950 9300 8960 10120 9130 39 2890 500 6160 10 1 7836009 738 31.09 3.71 12 1.75 303.00 2537.00 29550 20240703 -68.12 6550 20241210 43.82 12200 -22.79 20250214 6600 42.73 20250102 29550 -68.12 20240703 6550 43.82 20241210 4.26 N 450330 500 39 억 87804 N N 0 N 00 N
5 20250221 131330 57 100.00 KOSDAQ 제약 N N N N N 9500 -140 5 -1.45 1124604560 116783 42.09 9690 9960 9420 12530 6750 9640 9629.85 1.12 0 1053 10940 10290 9950 9300 8960 10120 9130 39 2890 500 6160 10 1 7836009 744 31.35 3.74 12 1.49 303.00 2537.00 29550 20240703 -67.85 6550 20241210 45.04 12200 -22.13 20250214 6600 43.94 20250102 29550 -67.85 20240703 6550 45.04 20241210 4.26 N 450330 500 39 억 87804 N N 0 N 00 N
6 20250221 121331 57 100.00 KOSDAQ 제약 N N N N N 9570 -70 5 -0.73 912719950 94451 34.04 9690 9960 9500 12530 6750 9640 9663.46 1.12 0 1385 10940 10290 9950 9300 8960 10120 9130 39 2890 500 6160 10 1 7836009 750 31.58 3.77 12 1.21 303.00 2537.00 29550 20240703 -67.61 6550 20241210 46.11 12200 -21.56 20250214 6600 45.00 20250102 29550 -67.61 20240703 6550 46.11 20241210 4.26 N 450330 500 39 억 87804 N N 0 N 00 N
7 20250221 111326 57 100.00 KOSDAQ 제약 N N N N N 9670 30 2 0.31 680174500 70155 25.28 9690 9960 9510 12530 6750 9640 9695.44 1.12 0 2928 10940 10290 9950 9300 8960 10120 9130 39 2890 500 6160 10 1 7836009 758 31.91 3.81 12 0.90 303.00 2537.00 29550 20240703 -67.28 6550 20241210 47.63 12200 -20.74 20250214 6600 46.52 20250102 29550 -67.28 20240703 6550 47.63 20241210 4.26 N 450330 500 39 억 87804 N N 0 N 00 N
8 20250221 101330 57 100.00 KOSDAQ 제약 N N N N N 9630 -10 5 -0.10 552476480 56951 20.52 9690 9960 9510 12530 6750 9640 9701.08 1.12 0 6281 10940 10290 9950 9300 8960 10120 9130 39 2890 500 6160 10 1 7836009 755 31.78 3.80 12 0.73 303.00 2537.00 29550 20240703 -67.41 6550 20241210 47.02 12200 -21.07 20250214 6600 45.91 20250102 29550 -67.41 20240703 6550 47.02 20241210 4.26 N 450330 500 39 억 87804 N N 0 N 00 N
9 20250221 091332 57 100.00 KOSDAQ 제약 N N N N N 9750 110 2 1.14 264694350 27051 9.75 9690 9960 9690 12530 6750 9640 9785.88 1.12 0 8192 10940 10290 9950 9300 8960 10120 9130 39 2890 500 6160 10 1 7836009 764 32.18 3.84 12 0.35 303.00 2537.00 29550 20240703 -67.01 6550 20241210 48.85 12200 -20.08 20250214 6600 47.73 20250102 29550 -67.01 20240703 6550 48.85 20241210 4.26 N 450330 500 39 억 87804 N N 0 N 00 N
10 20250220 161319 57 100.00 KOSDAQ 제약 N N N N N 9640 -970 5 -9.14 2716740960 271376 79.74 10600 10600 9610 13790 7430 10610 10011.65 1.03 0 7341 11403 11006 10653 10256 9903 11205 10455 39 3180 500 6790 10 1 7836009 755 31.82 3.80 12 3.46 303.00 2537.00 29550 20240703 -67.38 6550 20241210 47.18 12200 -20.98 20250214 6600 46.06 20250102 29550 -67.38 20240703 6550 47.18 20241210 4.14 N 450330 500 39 억 80562 N N 0 N 00 N
11 20250220 151326 57 100.00 KOSDAQ 제약 N N N N N 9640 -970 5 -9.14 2620831830 261437 76.82 10600 10600 9610 13790 7430 10610 10024.61 1.03 0 6303 11403 11006 10653 10256 9903 11205 10455 39 3180 500 6790 10 1 7836009 755 31.82 3.80 12 3.34 303.00 2537.00 29550 20240703 -67.38 6550 20241210 47.18 12200 -20.98 20250214 6600 46.06 20250102 29550 -67.38 20240703 6550 47.18 20241210 4.14 N 450330 500 39 억 80562 N N 0 N 00 N
12 20250220 141325 57 100.00 KOSDAQ 제약 N N N N N 9780 -830 5 -7.82 2231719430 221267 65.02 10600 10600 9730 13790 7430 10610 10085.98 1.03 0 2647 11403 11006 10653 10256 9903 11205 10455 39 3180 500 6790 10 1 7836009 766 32.28 3.85 12 2.82 303.00 2537.00 29550 20240703 -66.90 6550 20241210 49.31 12200 -19.84 20250214 6600 48.18 20250102 29550 -66.90 20240703 6550 49.31 20241210 4.14 N 450330 500 39 억 80562 N N 0 N 00 N