ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
216080/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
20250219,160954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6730,-100,5,-1.46,400983210,59449,66.37,6840,6870,6680,8870,4790,6830,6745.00,0.42,0,-5848,7036,6932,6786,6682,6536,6985,6735,179,2040,500,4910,10,1,35844518,2412,17.17,3.36,12,0.17,392.00,2002.00,10431,20241018,-35.48,5950,20250203,13.11,7970,-15.56,20250108,5950,13.11,20250203,20850,-67.72,20241018,5950,13.11,20250203,0.67,N,216080,500,179 억,,152028,N,N,596,N,00,N
20250219,150958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6740,-90,5,-1.32,388419670,57583,64.29,6840,6870,6680,8870,4790,6830,6745.39,0.42,0,-5199,7036,6932,6786,6682,6536,6985,6735,179,2040,500,4910,10,1,35844518,2416,17.19,3.37,12,0.16,392.00,2002.00,10431,20241018,-35.38,5950,20250203,13.28,7970,-15.43,20250108,5950,13.28,20250203,20850,-67.67,20241018,5950,13.28,20250203,0.67,N,216080,500,179 억,,152028,N,N,0,N,00,N
20250219,140954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6730,-100,5,-1.46,348968450,51740,57.76,6840,6870,6680,8870,4790,6830,6744.66,0.42,0,-4000,7036,6932,6786,6682,6536,6985,6735,179,2040,500,4910,10,1,35844518,2412,17.17,3.36,12,0.14,392.00,2002.00,10431,20241018,-35.48,5950,20250203,13.11,7970,-15.56,20250108,5950,13.11,20250203,20850,-67.72,20241018,5950,13.11,20250203,0.67,N,216080,500,179 억,,152028,N,N,0,N,00,N
20250219,130955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6730,-100,5,-1.46,338049990,50118,55.95,6840,6870,6680,8870,4790,6830,6745.08,0.42,0,-3472,7036,6932,6786,6682,6536,6985,6735,179,2040,500,4910,10,1,35844518,2412,17.17,3.36,12,0.14,392.00,2002.00,10431,20241018,-35.48,5950,20250203,13.11,7970,-15.56,20250108,5950,13.11,20250203,20850,-67.72,20241018,5950,13.11,20250203,0.67,N,216080,500,179 억,,152028,N,N,0,N,00,N
20250219,120954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6750,-80,5,-1.17,319570450,47377,52.89,6840,6870,6680,8870,4790,6830,6745.27,0.42,0,-1325,7036,6932,6786,6682,6536,6985,6735,179,2040,500,4910,10,1,35844518,2420,17.22,3.37,12,0.13,392.00,2002.00,10431,20241018,-35.29,5950,20250203,13.45,7970,-15.31,20250108,5950,13.45,20250203,20850,-67.63,20241018,5950,13.45,20250203,0.67,N,216080,500,179 억,,152028,N,N,0,N,00,N
20250219,110955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6730,-100,5,-1.46,217533530,32158,35.90,6840,6870,6710,8870,4790,6830,6764.52,0.42,0,-5149,7036,6932,6786,6682,6536,6985,6735,179,2040,500,4910,10,1,35844518,2412,17.17,3.36,12,0.09,392.00,2002.00,10431,20241018,-35.48,5950,20250203,13.11,7970,-15.56,20250108,5950,13.11,20250203,20850,-67.72,20241018,5950,13.11,20250203,0.67,N,216080,500,179 억,,152028,N,N,0,N,00,N
20250219,100956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6770,-60,5,-0.88,125070080,18439,20.59,6840,6870,6740,8870,4790,6830,6782.91,0.42,0,-5110,7036,6932,6786,6682,6536,6985,6735,179,2040,500,4910,10,1,35844518,2427,17.27,3.38,12,0.05,392.00,2002.00,10431,20241018,-35.10,5950,20250203,13.78,7970,-15.06,20250108,5950,13.78,20250203,20850,-67.53,20241018,5950,13.78,20250203,0.67,N,216080,500,179 억,,152028,N,N,0,N,00,N
20250219,090957,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6830,0,3,0.00,44369380,6519,7.28,6840,6870,6760,8870,4790,6830,6806.16,0.42,0,-1128,7036,6932,6786,6682,6536,6985,6735,179,2040,500,4910,10,1,35844518,2448,17.42,3.41,12,0.02,392.00,2002.00,10431,20241018,-34.52,5950,20250203,14.79,7970,-14.30,20250108,5950,14.79,20250203,20850,-67.24,20241018,5950,14.79,20250203,0.67,N,216080,500,179 억,,152028,N,N,0,N,00,N
20250218,160952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6830,130,2,1.94,602094410,88983,41.83,6710,6890,6640,8710,4690,6700,6766.40,0.47,0,-16896,7180,6940,6720,6480,6260,7060,6600,179,2010,500,4820,10,1,35844518,2448,17.42,3.41,12,0.25,392.00,2002.00,10431,20241018,-34.52,5950,20250203,14.79,7970,-14.30,20250108,5950,14.79,20250203,20850,-67.24,20241018,5950,14.79,20250203,0.67,N,216080,500,179 억,,169641,N,N,94,N,00,N
20250218,150954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6830,130,2,1.94,520097290,76989,36.19,6710,6850,6640,8710,4690,6700,6755.48,0.47,0,-18607,7180,6940,6720,6480,6260,7060,6600,179,2010,500,4820,10,1,35844518,2448,17.42,3.41,12,0.21,392.00,2002.00,10431,20241018,-34.52,5950,20250203,14.79,7970,-14.30,20250108,5950,14.79,20250203,20850,-67.24,20241018,5950,14.79,20250203,0.67,N,216080,500,179 억,,169641,N,N,94,N,00,N
20250218,140955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6800,100,2,1.49,473600950,70173,32.99,6710,6850,6640,8710,4690,6700,6749.05,0.47,0,-20782,7180,6940,6720,6480,6260,7060,6600,179,2010,500,4820,10,1,35844518,2437,17.35,3.40,12,0.20,392.00,2002.00,10431,20241018,-34.81,5950,20250203,14.29,7970,-14.68,20250108,5950,14.29,20250203,20850,-67.39,20241018,5950,14.29,20250203,0.67,N,216080,500,179 억,,169641,N,N,94,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 20250219 160954 57 100.00 KOSDAQ 제약 N N N N N 6730 -100 5 -1.46 400983210 59449 66.37 6840 6870 6680 8870 4790 6830 6745.00 0.42 0 -5848 7036 6932 6786 6682 6536 6985 6735 179 2040 500 4910 10 1 35844518 2412 17.17 3.36 12 0.17 392.00 2002.00 10431 20241018 -35.48 5950 20250203 13.11 7970 -15.56 20250108 5950 13.11 20250203 20850 -67.72 20241018 5950 13.11 20250203 0.67 N 216080 500 179 억 152028 N N 596 N 00 N
3 20250219 150958 57 100.00 KOSDAQ 제약 N N N N N 6740 -90 5 -1.32 388419670 57583 64.29 6840 6870 6680 8870 4790 6830 6745.39 0.42 0 -5199 7036 6932 6786 6682 6536 6985 6735 179 2040 500 4910 10 1 35844518 2416 17.19 3.37 12 0.16 392.00 2002.00 10431 20241018 -35.38 5950 20250203 13.28 7970 -15.43 20250108 5950 13.28 20250203 20850 -67.67 20241018 5950 13.28 20250203 0.67 N 216080 500 179 억 152028 N N 0 N 00 N
4 20250219 140954 57 100.00 KOSDAQ 제약 N N N N N 6730 -100 5 -1.46 348968450 51740 57.76 6840 6870 6680 8870 4790 6830 6744.66 0.42 0 -4000 7036 6932 6786 6682 6536 6985 6735 179 2040 500 4910 10 1 35844518 2412 17.17 3.36 12 0.14 392.00 2002.00 10431 20241018 -35.48 5950 20250203 13.11 7970 -15.56 20250108 5950 13.11 20250203 20850 -67.72 20241018 5950 13.11 20250203 0.67 N 216080 500 179 억 152028 N N 0 N 00 N
5 20250219 130955 57 100.00 KOSDAQ 제약 N N N N N 6730 -100 5 -1.46 338049990 50118 55.95 6840 6870 6680 8870 4790 6830 6745.08 0.42 0 -3472 7036 6932 6786 6682 6536 6985 6735 179 2040 500 4910 10 1 35844518 2412 17.17 3.36 12 0.14 392.00 2002.00 10431 20241018 -35.48 5950 20250203 13.11 7970 -15.56 20250108 5950 13.11 20250203 20850 -67.72 20241018 5950 13.11 20250203 0.67 N 216080 500 179 억 152028 N N 0 N 00 N
6 20250219 120954 57 100.00 KOSDAQ 제약 N N N N N 6750 -80 5 -1.17 319570450 47377 52.89 6840 6870 6680 8870 4790 6830 6745.27 0.42 0 -1325 7036 6932 6786 6682 6536 6985 6735 179 2040 500 4910 10 1 35844518 2420 17.22 3.37 12 0.13 392.00 2002.00 10431 20241018 -35.29 5950 20250203 13.45 7970 -15.31 20250108 5950 13.45 20250203 20850 -67.63 20241018 5950 13.45 20250203 0.67 N 216080 500 179 억 152028 N N 0 N 00 N
7 20250219 110955 57 100.00 KOSDAQ 제약 N N N N N 6730 -100 5 -1.46 217533530 32158 35.90 6840 6870 6710 8870 4790 6830 6764.52 0.42 0 -5149 7036 6932 6786 6682 6536 6985 6735 179 2040 500 4910 10 1 35844518 2412 17.17 3.36 12 0.09 392.00 2002.00 10431 20241018 -35.48 5950 20250203 13.11 7970 -15.56 20250108 5950 13.11 20250203 20850 -67.72 20241018 5950 13.11 20250203 0.67 N 216080 500 179 억 152028 N N 0 N 00 N
8 20250219 100956 57 100.00 KOSDAQ 제약 N N N N N 6770 -60 5 -0.88 125070080 18439 20.59 6840 6870 6740 8870 4790 6830 6782.91 0.42 0 -5110 7036 6932 6786 6682 6536 6985 6735 179 2040 500 4910 10 1 35844518 2427 17.27 3.38 12 0.05 392.00 2002.00 10431 20241018 -35.10 5950 20250203 13.78 7970 -15.06 20250108 5950 13.78 20250203 20850 -67.53 20241018 5950 13.78 20250203 0.67 N 216080 500 179 억 152028 N N 0 N 00 N
9 20250219 090957 57 100.00 KOSDAQ 제약 N N N N N 6830 0 3 0.00 44369380 6519 7.28 6840 6870 6760 8870 4790 6830 6806.16 0.42 0 -1128 7036 6932 6786 6682 6536 6985 6735 179 2040 500 4910 10 1 35844518 2448 17.42 3.41 12 0.02 392.00 2002.00 10431 20241018 -34.52 5950 20250203 14.79 7970 -14.30 20250108 5950 14.79 20250203 20850 -67.24 20241018 5950 14.79 20250203 0.67 N 216080 500 179 억 152028 N N 0 N 00 N
10 20250218 160952 57 100.00 KOSDAQ 제약 N N N N N 6830 130 2 1.94 602094410 88983 41.83 6710 6890 6640 8710 4690 6700 6766.40 0.47 0 -16896 7180 6940 6720 6480 6260 7060 6600 179 2010 500 4820 10 1 35844518 2448 17.42 3.41 12 0.25 392.00 2002.00 10431 20241018 -34.52 5950 20250203 14.79 7970 -14.30 20250108 5950 14.79 20250203 20850 -67.24 20241018 5950 14.79 20250203 0.67 N 216080 500 179 억 169641 N N 94 N 00 N
11 20250218 150954 57 100.00 KOSDAQ 제약 N N N N N 6830 130 2 1.94 520097290 76989 36.19 6710 6850 6640 8710 4690 6700 6755.48 0.47 0 -18607 7180 6940 6720 6480 6260 7060 6600 179 2010 500 4820 10 1 35844518 2448 17.42 3.41 12 0.21 392.00 2002.00 10431 20241018 -34.52 5950 20250203 14.79 7970 -14.30 20250108 5950 14.79 20250203 20850 -67.24 20241018 5950 14.79 20250203 0.67 N 216080 500 179 억 169641 N N 94 N 00 N
12 20250218 140955 57 100.00 KOSDAQ 제약 N N N N N 6800 100 2 1.49 473600950 70173 32.99 6710 6850 6640 8710 4690 6700 6749.05 0.47 0 -20782 7180 6940 6720 6480 6260 7060 6600 179 2010 500 4820 10 1 35844518 2437 17.35 3.40 12 0.20 392.00 2002.00 10431 20241018 -34.81 5950 20250203 14.29 7970 -14.68 20250108 5950 14.29 20250203 20850 -67.39 20241018 5950 14.29 20250203 0.67 N 216080 500 179 억 169641 N N 94 N 00 N