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
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
20250219,161317,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10610,-350,5,-3.19,3594428220,336152,96.45,10300,11050,10300,14240,7680,10960,10693.21,1.16,0,-10697,11346,11152,10776,10582,10206,11250,10680,39,3280,500,7010,10,1,7836009,831,35.02,4.18,12,4.29,303.00,2537.00,29550,20240703,-64.09,6550,20241210,61.98,12200,-13.03,20250214,6600,60.76,20250102,29550,-64.09,20240703,6550,61.98,20241210,3.59,N,450330,500,39 억,,90878,N,N,0,N,00,N
20250219,151322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10660,-300,5,-2.74,3505422260,327772,94.05,10300,11050,10300,14240,7680,10960,10694.64,1.16,0,-10503,11346,11152,10776,10582,10206,11250,10680,39,3280,500,7010,10,1,7836009,835,35.18,4.20,12,4.18,303.00,2537.00,29550,20240703,-63.93,6550,20241210,62.75,12200,-12.62,20250214,6600,61.52,20250102,29550,-63.93,20240703,6550,62.75,20241210,3.59,N,450330,500,39 억,,90878,N,N,0,N,00,N
20250219,141317,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10670,-290,5,-2.65,3135831880,293065,84.09,10300,11050,10300,14240,7680,10960,10700.06,1.16,0,-5474,11346,11152,10776,10582,10206,11250,10680,39,3280,500,7010,10,1,7836009,836,35.21,4.21,12,3.74,303.00,2537.00,29550,20240703,-63.89,6550,20241210,62.90,12200,-12.54,20250214,6600,61.67,20250102,29550,-63.89,20240703,6550,62.90,20241210,3.59,N,450330,500,39 억,,90878,N,N,0,N,00,N
20250219,131317,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10840,-120,5,-1.09,2731517320,255208,73.23,10300,11050,10300,14240,7680,10960,10703.03,1.16,0,-2064,11346,11152,10776,10582,10206,11250,10680,39,3280,500,7010,10,1,7836009,849,35.78,4.27,12,3.26,303.00,2537.00,29550,20240703,-63.32,6550,20241210,65.50,12200,-11.15,20250214,6600,64.24,20250102,29550,-63.32,20240703,6550,65.50,20241210,3.59,N,450330,500,39 억,,90878,N,N,0,N,00,N
20250219,121317,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10790,-170,5,-1.55,2210712220,207559,59.55,10300,10930,10300,14240,7680,10960,10650.89,1.16,0,-6388,11346,11152,10776,10582,10206,11250,10680,39,3280,500,7010,10,1,7836009,846,35.61,4.25,12,2.65,303.00,2537.00,29550,20240703,-63.49,6550,20241210,64.73,12200,-11.56,20250214,6600,63.48,20250102,29550,-63.49,20240703,6550,64.73,20241210,3.59,N,450330,500,39 억,,90878,N,N,0,N,00,N
20250219,111318,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10620,-340,5,-3.10,2028838480,190619,54.69,10300,10930,10300,14240,7680,10960,10643.30,1.16,0,-4166,11346,11152,10776,10582,10206,11250,10680,39,3280,500,7010,10,1,7836009,832,35.05,4.19,12,2.43,303.00,2537.00,29550,20240703,-64.06,6550,20241210,62.14,12200,-12.95,20250214,6600,60.91,20250102,29550,-64.06,20240703,6550,62.14,20241210,3.59,N,450330,500,39 억,,90878,N,N,0,N,00,N
20250219,101319,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10810,-150,5,-1.37,1619539810,152307,43.70,10300,10930,10300,14240,7680,10960,10633.23,1.16,0,-6641,11346,11152,10776,10582,10206,11250,10680,39,3280,500,7010,10,1,7836009,847,35.68,4.26,12,1.94,303.00,2537.00,29550,20240703,-63.42,6550,20241210,65.04,12200,-11.39,20250214,6600,63.79,20250102,29550,-63.42,20240703,6550,65.04,20241210,3.59,N,450330,500,39 억,,90878,N,N,0,N,00,N
20250219,091320,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10730,-230,5,-2.10,717808460,68163,19.56,10300,10850,10300,14240,7680,10960,10530.29,1.16,0,6813,11346,11152,10776,10582,10206,11250,10680,39,3280,500,7010,10,1,7836009,841,35.41,4.23,12,0.87,303.00,2537.00,29550,20240703,-63.69,6550,20241210,63.82,12200,-12.05,20250214,6600,62.58,20250102,29550,-63.69,20240703,6550,63.82,20241210,3.59,N,450330,500,39 억,,90878,N,N,0,N,00,N
20250218,161313,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10960,50,2,0.46,3639701730,342907,70.01,10830,10970,10400,14180,7640,10910,10610.73,1.02,0,5651,11403,11156,11023,10776,10643,11090,10710,39,3270,500,6980,10,1,7836009,859,36.17,4.32,12,4.38,303.00,2537.00,29550,20240703,-62.91,6550,20241210,67.33,12200,-10.16,20250214,6600,66.06,20250102,29550,-62.91,20240703,6550,67.33,20241210,3.26,N,450330,500,39 억,,79560,N,N,0,N,00,N
20250218,151314,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10950,40,2,0.37,3455509140,326095,66.58,10830,10970,10400,14180,7640,10910,10596.28,1.02,0,5114,11403,11156,11023,10776,10643,11090,10710,39,3270,500,6980,10,1,7836009,858,36.14,4.32,12,4.16,303.00,2537.00,29550,20240703,-62.94,6550,20241210,67.18,12200,-10.25,20250214,6600,65.91,20250102,29550,-62.94,20240703,6550,67.18,20241210,3.26,N,450330,500,39 억,,79560,N,N,0,N,00,N
20250218,141316,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10700,-210,5,-1.92,2898374940,274857,56.12,10830,10830,10400,14180,7640,10910,10544.54,1.02,0,6237,11403,11156,11023,10776,10643,11090,10710,39,3270,500,6980,10,1,7836009,838,35.31,4.22,12,3.51,303.00,2537.00,29550,20240703,-63.79,6550,20241210,63.36,12200,-12.30,20250214,6600,62.12,20250102,29550,-63.79,20240703,6550,63.36,20241210,3.26,N,450330,500,39 억,,79560,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 161317 57 100.00 KOSDAQ 제약 N N N N N 10610 -350 5 -3.19 3594428220 336152 96.45 10300 11050 10300 14240 7680 10960 10693.21 1.16 0 -10697 11346 11152 10776 10582 10206 11250 10680 39 3280 500 7010 10 1 7836009 831 35.02 4.18 12 4.29 303.00 2537.00 29550 20240703 -64.09 6550 20241210 61.98 12200 -13.03 20250214 6600 60.76 20250102 29550 -64.09 20240703 6550 61.98 20241210 3.59 N 450330 500 39 억 90878 N N 0 N 00 N
3 20250219 151322 57 100.00 KOSDAQ 제약 N N N N N 10660 -300 5 -2.74 3505422260 327772 94.05 10300 11050 10300 14240 7680 10960 10694.64 1.16 0 -10503 11346 11152 10776 10582 10206 11250 10680 39 3280 500 7010 10 1 7836009 835 35.18 4.20 12 4.18 303.00 2537.00 29550 20240703 -63.93 6550 20241210 62.75 12200 -12.62 20250214 6600 61.52 20250102 29550 -63.93 20240703 6550 62.75 20241210 3.59 N 450330 500 39 억 90878 N N 0 N 00 N
4 20250219 141317 57 100.00 KOSDAQ 제약 N N N N N 10670 -290 5 -2.65 3135831880 293065 84.09 10300 11050 10300 14240 7680 10960 10700.06 1.16 0 -5474 11346 11152 10776 10582 10206 11250 10680 39 3280 500 7010 10 1 7836009 836 35.21 4.21 12 3.74 303.00 2537.00 29550 20240703 -63.89 6550 20241210 62.90 12200 -12.54 20250214 6600 61.67 20250102 29550 -63.89 20240703 6550 62.90 20241210 3.59 N 450330 500 39 억 90878 N N 0 N 00 N
5 20250219 131317 57 100.00 KOSDAQ 제약 N N N N N 10840 -120 5 -1.09 2731517320 255208 73.23 10300 11050 10300 14240 7680 10960 10703.03 1.16 0 -2064 11346 11152 10776 10582 10206 11250 10680 39 3280 500 7010 10 1 7836009 849 35.78 4.27 12 3.26 303.00 2537.00 29550 20240703 -63.32 6550 20241210 65.50 12200 -11.15 20250214 6600 64.24 20250102 29550 -63.32 20240703 6550 65.50 20241210 3.59 N 450330 500 39 억 90878 N N 0 N 00 N
6 20250219 121317 57 100.00 KOSDAQ 제약 N N N N N 10790 -170 5 -1.55 2210712220 207559 59.55 10300 10930 10300 14240 7680 10960 10650.89 1.16 0 -6388 11346 11152 10776 10582 10206 11250 10680 39 3280 500 7010 10 1 7836009 846 35.61 4.25 12 2.65 303.00 2537.00 29550 20240703 -63.49 6550 20241210 64.73 12200 -11.56 20250214 6600 63.48 20250102 29550 -63.49 20240703 6550 64.73 20241210 3.59 N 450330 500 39 억 90878 N N 0 N 00 N
7 20250219 111318 57 100.00 KOSDAQ 제약 N N N N N 10620 -340 5 -3.10 2028838480 190619 54.69 10300 10930 10300 14240 7680 10960 10643.30 1.16 0 -4166 11346 11152 10776 10582 10206 11250 10680 39 3280 500 7010 10 1 7836009 832 35.05 4.19 12 2.43 303.00 2537.00 29550 20240703 -64.06 6550 20241210 62.14 12200 -12.95 20250214 6600 60.91 20250102 29550 -64.06 20240703 6550 62.14 20241210 3.59 N 450330 500 39 억 90878 N N 0 N 00 N
8 20250219 101319 57 100.00 KOSDAQ 제약 N N N N N 10810 -150 5 -1.37 1619539810 152307 43.70 10300 10930 10300 14240 7680 10960 10633.23 1.16 0 -6641 11346 11152 10776 10582 10206 11250 10680 39 3280 500 7010 10 1 7836009 847 35.68 4.26 12 1.94 303.00 2537.00 29550 20240703 -63.42 6550 20241210 65.04 12200 -11.39 20250214 6600 63.79 20250102 29550 -63.42 20240703 6550 65.04 20241210 3.59 N 450330 500 39 억 90878 N N 0 N 00 N
9 20250219 091320 57 100.00 KOSDAQ 제약 N N N N N 10730 -230 5 -2.10 717808460 68163 19.56 10300 10850 10300 14240 7680 10960 10530.29 1.16 0 6813 11346 11152 10776 10582 10206 11250 10680 39 3280 500 7010 10 1 7836009 841 35.41 4.23 12 0.87 303.00 2537.00 29550 20240703 -63.69 6550 20241210 63.82 12200 -12.05 20250214 6600 62.58 20250102 29550 -63.69 20240703 6550 63.82 20241210 3.59 N 450330 500 39 억 90878 N N 0 N 00 N
10 20250218 161313 57 100.00 KOSDAQ 제약 N N N N N 10960 50 2 0.46 3639701730 342907 70.01 10830 10970 10400 14180 7640 10910 10610.73 1.02 0 5651 11403 11156 11023 10776 10643 11090 10710 39 3270 500 6980 10 1 7836009 859 36.17 4.32 12 4.38 303.00 2537.00 29550 20240703 -62.91 6550 20241210 67.33 12200 -10.16 20250214 6600 66.06 20250102 29550 -62.91 20240703 6550 67.33 20241210 3.26 N 450330 500 39 억 79560 N N 0 N 00 N
11 20250218 151314 57 100.00 KOSDAQ 제약 N N N N N 10950 40 2 0.37 3455509140 326095 66.58 10830 10970 10400 14180 7640 10910 10596.28 1.02 0 5114 11403 11156 11023 10776 10643 11090 10710 39 3270 500 6980 10 1 7836009 858 36.14 4.32 12 4.16 303.00 2537.00 29550 20240703 -62.94 6550 20241210 67.18 12200 -10.25 20250214 6600 65.91 20250102 29550 -62.94 20240703 6550 67.18 20241210 3.26 N 450330 500 39 억 79560 N N 0 N 00 N
12 20250218 141316 57 100.00 KOSDAQ 제약 N N N N N 10700 -210 5 -1.92 2898374940 274857 56.12 10830 10830 10400 14180 7640 10910 10544.54 1.02 0 6237 11403 11156 11023 10776 10643 11090 10710 39 3270 500 6980 10 1 7836009 838 35.31 4.22 12 3.51 303.00 2537.00 29550 20240703 -63.79 6550 20241210 63.36 12200 -12.30 20250214 6600 62.12 20250102 29550 -63.79 20240703 6550 63.36 20241210 3.26 N 450330 500 39 억 79560 N N 0 N 00 N