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
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
20250219,161148,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,50,2,0.77,48630970,7511,49.18,6470,6530,6400,8390,4530,6460,6474.63,0.52,0,2052,6493,6476,6453,6436,6413,6485,6445,26,1930,200,4520,10,1,13202139,859,10.80,0.95,12,0.06,603.00,6841.00,10230,20240320,-36.36,5610,20241209,16.04,7280,-10.58,20250108,6400,1.72,20250219,10230,-36.36,20240320,5610,16.04,20241209,1.58,N,330350,200,26 억,,68871,N,N,0,N,00,N
20250219,151153,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,50,2,0.77,46541480,7189,47.08,6470,6530,6400,8390,4530,6460,6473.99,0.52,0,1966,6493,6476,6453,6436,6413,6485,6445,26,1930,200,4520,10,1,13202139,859,10.80,0.95,12,0.05,603.00,6841.00,10230,20240320,-36.36,5610,20241209,16.04,7280,-10.58,20250108,6400,1.72,20250219,10230,-36.36,20240320,5610,16.04,20241209,1.58,N,330350,200,26 억,,68871,N,N,0,N,00,N
20250219,141148,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,50,2,0.77,45754670,7068,46.28,6470,6530,6400,8390,4530,6460,6473.50,0.52,0,1942,6493,6476,6453,6436,6413,6485,6445,26,1930,200,4520,10,1,13202139,859,10.80,0.95,12,0.05,603.00,6841.00,10230,20240320,-36.36,5610,20241209,16.04,7280,-10.58,20250108,6400,1.72,20250219,10230,-36.36,20240320,5610,16.04,20241209,1.58,N,330350,200,26 억,,68871,N,N,0,N,00,N
20250219,131149,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6520,60,2,0.93,42154580,6515,42.66,6470,6530,6400,8390,4530,6460,6470.39,0.52,0,1976,6493,6476,6453,6436,6413,6485,6445,26,1930,200,4520,10,1,13202139,861,10.81,0.95,12,0.05,603.00,6841.00,10230,20240320,-36.27,5610,20241209,16.22,7280,-10.44,20250108,6400,1.88,20250219,10230,-36.27,20240320,5610,16.22,20241209,1.58,N,330350,200,26 억,,68871,N,N,0,N,00,N
20250219,121149,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6530,70,2,1.08,38089210,5891,38.58,6470,6530,6400,8390,4530,6460,6465.66,0.52,0,1971,6493,6476,6453,6436,6413,6485,6445,26,1930,200,4520,10,1,13202139,862,10.83,0.95,12,0.04,603.00,6841.00,10230,20240320,-36.17,5610,20241209,16.40,7280,-10.30,20250108,6400,2.03,20250219,10230,-36.17,20240320,5610,16.40,20241209,1.58,N,330350,200,26 억,,68871,N,N,0,N,00,N
20250219,111149,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,40,2,0.62,34695340,5369,35.16,6470,6500,6400,8390,4530,6460,6462.16,0.52,0,1916,6493,6476,6453,6436,6413,6485,6445,26,1930,200,4520,10,1,13202139,858,10.78,0.95,12,0.04,603.00,6841.00,10230,20240320,-36.46,5610,20241209,15.86,7280,-10.71,20250108,6400,1.56,20250219,10230,-36.46,20240320,5610,15.86,20241209,1.58,N,330350,200,26 억,,68871,N,N,0,N,00,N
20250219,101150,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6480,20,2,0.31,19965180,3091,20.24,6470,6500,6400,8390,4530,6460,6459.13,0.52,0,-5,6493,6476,6453,6436,6413,6485,6445,26,1930,200,4520,10,1,13202139,855,10.75,0.95,12,0.02,603.00,6841.00,10230,20240320,-36.66,5610,20241209,15.51,7280,-10.99,20250108,6400,1.25,20250219,10230,-36.66,20240320,5610,15.51,20241209,1.58,N,330350,200,26 억,,68871,N,N,0,N,00,N
20250219,091151,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,40,2,0.62,8089790,1257,8.23,6470,6500,6400,8390,4530,6460,6435.79,0.52,0,-13,6493,6476,6453,6436,6413,6485,6445,26,1930,200,4520,10,1,13202139,858,10.78,0.95,12,0.01,603.00,6841.00,10230,20240320,-36.46,5610,20241209,15.86,7280,-10.71,20250108,6400,1.56,20250219,10230,-36.46,20240320,5610,15.86,20241209,1.58,N,330350,200,26 억,,68871,N,N,0,N,00,N
20250218,161144,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6460,-10,5,-0.15,98207450,15263,77.05,6430,6470,6430,8410,4530,6470,6434.18,0.52,0,-347,6576,6522,6466,6412,6356,6550,6440,26,1940,200,4520,10,1,13202139,853,10.71,0.94,12,0.12,603.00,6841.00,10230,20240320,-36.85,5610,20241209,15.15,7280,-11.26,20250108,6400,0.94,20250214,10230,-36.85,20240320,5610,15.15,20241209,1.58,N,330350,200,26 억,,69218,N,N,0,N,00,N
20250218,151146,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6460,-10,5,-0.15,94408980,14675,74.08,6430,6470,6430,8410,4530,6470,6433.32,0.52,0,-325,6576,6522,6466,6412,6356,6550,6440,26,1940,200,4520,10,1,13202139,853,10.71,0.94,12,0.11,603.00,6841.00,10230,20240320,-36.85,5610,20241209,15.15,7280,-11.26,20250108,6400,0.94,20250214,10230,-36.85,20240320,5610,15.15,20241209,1.58,N,330350,200,26 억,,69218,N,N,0,N,00,N
20250218,141148,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6460,-10,5,-0.15,93441650,14525,73.32,6430,6470,6430,8410,4530,6470,6433.16,0.52,0,-327,6576,6522,6466,6412,6356,6550,6440,26,1940,200,4520,10,1,13202139,853,10.71,0.94,12,0.11,603.00,6841.00,10230,20240320,-36.85,5610,20241209,15.15,7280,-11.26,20250108,6400,0.94,20250214,10230,-36.85,20240320,5610,15.15,20241209,1.58,N,330350,200,26 억,,69218,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 20250219 161148 57 100.00 KOSDAQ 제약 N N N N N 6510 50 2 0.77 48630970 7511 49.18 6470 6530 6400 8390 4530 6460 6474.63 0.52 0 2052 6493 6476 6453 6436 6413 6485 6445 26 1930 200 4520 10 1 13202139 859 10.80 0.95 12 0.06 603.00 6841.00 10230 20240320 -36.36 5610 20241209 16.04 7280 -10.58 20250108 6400 1.72 20250219 10230 -36.36 20240320 5610 16.04 20241209 1.58 N 330350 200 26 억 68871 N N 0 N 00 N
3 20250219 151153 57 100.00 KOSDAQ 제약 N N N N N 6510 50 2 0.77 46541480 7189 47.08 6470 6530 6400 8390 4530 6460 6473.99 0.52 0 1966 6493 6476 6453 6436 6413 6485 6445 26 1930 200 4520 10 1 13202139 859 10.80 0.95 12 0.05 603.00 6841.00 10230 20240320 -36.36 5610 20241209 16.04 7280 -10.58 20250108 6400 1.72 20250219 10230 -36.36 20240320 5610 16.04 20241209 1.58 N 330350 200 26 억 68871 N N 0 N 00 N
4 20250219 141148 57 100.00 KOSDAQ 제약 N N N N N 6510 50 2 0.77 45754670 7068 46.28 6470 6530 6400 8390 4530 6460 6473.50 0.52 0 1942 6493 6476 6453 6436 6413 6485 6445 26 1930 200 4520 10 1 13202139 859 10.80 0.95 12 0.05 603.00 6841.00 10230 20240320 -36.36 5610 20241209 16.04 7280 -10.58 20250108 6400 1.72 20250219 10230 -36.36 20240320 5610 16.04 20241209 1.58 N 330350 200 26 억 68871 N N 0 N 00 N
5 20250219 131149 57 100.00 KOSDAQ 제약 N N N N N 6520 60 2 0.93 42154580 6515 42.66 6470 6530 6400 8390 4530 6460 6470.39 0.52 0 1976 6493 6476 6453 6436 6413 6485 6445 26 1930 200 4520 10 1 13202139 861 10.81 0.95 12 0.05 603.00 6841.00 10230 20240320 -36.27 5610 20241209 16.22 7280 -10.44 20250108 6400 1.88 20250219 10230 -36.27 20240320 5610 16.22 20241209 1.58 N 330350 200 26 억 68871 N N 0 N 00 N
6 20250219 121149 57 100.00 KOSDAQ 제약 N N N N N 6530 70 2 1.08 38089210 5891 38.58 6470 6530 6400 8390 4530 6460 6465.66 0.52 0 1971 6493 6476 6453 6436 6413 6485 6445 26 1930 200 4520 10 1 13202139 862 10.83 0.95 12 0.04 603.00 6841.00 10230 20240320 -36.17 5610 20241209 16.40 7280 -10.30 20250108 6400 2.03 20250219 10230 -36.17 20240320 5610 16.40 20241209 1.58 N 330350 200 26 억 68871 N N 0 N 00 N
7 20250219 111149 57 100.00 KOSDAQ 제약 N N N N N 6500 40 2 0.62 34695340 5369 35.16 6470 6500 6400 8390 4530 6460 6462.16 0.52 0 1916 6493 6476 6453 6436 6413 6485 6445 26 1930 200 4520 10 1 13202139 858 10.78 0.95 12 0.04 603.00 6841.00 10230 20240320 -36.46 5610 20241209 15.86 7280 -10.71 20250108 6400 1.56 20250219 10230 -36.46 20240320 5610 15.86 20241209 1.58 N 330350 200 26 억 68871 N N 0 N 00 N
8 20250219 101150 57 100.00 KOSDAQ 제약 N N N N N 6480 20 2 0.31 19965180 3091 20.24 6470 6500 6400 8390 4530 6460 6459.13 0.52 0 -5 6493 6476 6453 6436 6413 6485 6445 26 1930 200 4520 10 1 13202139 855 10.75 0.95 12 0.02 603.00 6841.00 10230 20240320 -36.66 5610 20241209 15.51 7280 -10.99 20250108 6400 1.25 20250219 10230 -36.66 20240320 5610 15.51 20241209 1.58 N 330350 200 26 억 68871 N N 0 N 00 N
9 20250219 091151 57 100.00 KOSDAQ 제약 N N N N N 6500 40 2 0.62 8089790 1257 8.23 6470 6500 6400 8390 4530 6460 6435.79 0.52 0 -13 6493 6476 6453 6436 6413 6485 6445 26 1930 200 4520 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 20250219 10230 -36.46 20240320 5610 15.86 20241209 1.58 N 330350 200 26 억 68871 N N 0 N 00 N
10 20250218 161144 57 100.00 KOSDAQ 제약 N N N N N 6460 -10 5 -0.15 98207450 15263 77.05 6430 6470 6430 8410 4530 6470 6434.18 0.52 0 -347 6576 6522 6466 6412 6356 6550 6440 26 1940 200 4520 10 1 13202139 853 10.71 0.94 12 0.12 603.00 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 1.58 N 330350 200 26 억 69218 N N 0 N 00 N
11 20250218 151146 57 100.00 KOSDAQ 제약 N N N N N 6460 -10 5 -0.15 94408980 14675 74.08 6430 6470 6430 8410 4530 6470 6433.32 0.52 0 -325 6576 6522 6466 6412 6356 6550 6440 26 1940 200 4520 10 1 13202139 853 10.71 0.94 12 0.11 603.00 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 1.58 N 330350 200 26 억 69218 N N 0 N 00 N
12 20250218 141148 57 100.00 KOSDAQ 제약 N N N N N 6460 -10 5 -0.15 93441650 14525 73.32 6430 6470 6430 8410 4530 6470 6433.16 0.52 0 -327 6576 6522 6466 6412 6356 6550 6440 26 1940 200 4520 10 1 13202139 853 10.71 0.94 12 0.11 603.00 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 1.58 N 330350 200 26 억 69218 N N 0 N 00 N