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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,161116,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6430,-60,5,-0.92,96677070,14992,94.01,6490,6510,6410,8430,4550,6490,6448.64,0.52,0,-10721,6536,6512,6476,6452,6416,6525,6465,26,1940,200,4540,10,1,13202139,849,10.66,0.94,12,0.11,603.00,6841.00,10230,20240320,-37.15,5610,20241209,14.62,7280,-11.68,20250108,6410,0.31,20250212,10230,-37.15,20240320,5610,14.62,20241209,1.54,N,330350,200,26 억,,68290,N,N,0,N,00,N
20250212,151114,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6460,-30,5,-0.46,95365270,14788,92.73,6490,6510,6410,8430,4550,6490,6448.83,0.52,0,-10665,6536,6512,6476,6452,6416,6525,6465,26,1940,200,4540,10,1,13202139,853,10.71,0.94,12,0.11,603.00,6841.00,10230,20240320,-36.85,5610,20241209,15.15,7280,-11.26,20250108,6410,0.78,20250212,10230,-36.85,20240320,5610,15.15,20241209,1.54,N,330350,200,26 억,,68290,N,N,0,N,00,N
20250212,141116,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6460,-30,5,-0.46,87339020,13539,84.90,6490,6510,6420,8430,4550,6490,6450.92,0.52,0,-10668,6536,6512,6476,6452,6416,6525,6465,26,1940,200,4540,10,1,13202139,853,10.71,0.94,12,0.10,603.00,6841.00,10230,20240320,-36.85,5610,20241209,15.15,7280,-11.26,20250108,6410,0.78,20250210,10230,-36.85,20240320,5610,15.15,20241209,1.54,N,330350,200,26 억,,68290,N,N,0,N,00,N
20250212,131119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6430,-60,5,-0.92,79385090,12303,77.15,6490,6510,6430,8430,4550,6490,6452.50,0.52,0,-10667,6536,6512,6476,6452,6416,6525,6465,26,1940,200,4540,10,1,13202139,849,10.66,0.94,12,0.09,603.00,6841.00,10230,20240320,-37.15,5610,20241209,14.62,7280,-11.68,20250108,6410,0.31,20250210,10230,-37.15,20240320,5610,14.62,20241209,1.54,N,330350,200,26 억,,68290,N,N,0,N,00,N
20250212,121115,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6450,-40,5,-0.62,72721540,11268,70.66,6490,6510,6450,8430,4550,6490,6453.81,0.52,0,-10537,6536,6512,6476,6452,6416,6525,6465,26,1940,200,4540,10,1,13202139,852,10.70,0.94,12,0.09,603.00,6841.00,10230,20240320,-36.95,5610,20241209,14.97,7280,-11.40,20250108,6410,0.62,20250210,10230,-36.95,20240320,5610,14.97,20241209,1.54,N,330350,200,26 억,,68290,N,N,0,N,00,N
20250212,111114,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6460,-30,5,-0.46,12599200,1948,12.22,6490,6510,6450,8430,4550,6490,6467.76,0.52,0,-1590,6536,6512,6476,6452,6416,6525,6465,26,1940,200,4540,10,1,13202139,853,10.71,0.94,12,0.01,603.00,6841.00,10230,20240320,-36.85,5610,20241209,15.15,7280,-11.26,20250108,6410,0.78,20250210,10230,-36.85,20240320,5610,15.15,20241209,1.54,N,330350,200,26 억,,68290,N,N,0,N,00,N
20250212,101107,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6460,-30,5,-0.46,5642060,871,5.46,6490,6510,6460,8430,4550,6490,6477.68,0.52,0,-545,6536,6512,6476,6452,6416,6525,6465,26,1940,200,4540,10,1,13202139,853,10.71,0.94,12,0.01,603.00,6841.00,10230,20240320,-36.85,5610,20241209,15.15,7280,-11.26,20250108,6410,0.78,20250210,10230,-36.85,20240320,5610,15.15,20241209,1.54,N,330350,200,26 억,,68290,N,N,0,N,00,N
20250212,091030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6480,-10,5,-0.15,953990,147,0.92,6490,6490,6480,8430,4550,6490,6489.73,0.52,0,-145,6536,6512,6476,6452,6416,6525,6465,26,1940,200,4540,10,1,13202139,855,10.75,0.95,12,0.00,603.00,6841.00,10230,20240320,-36.66,5610,20241209,15.51,7280,-10.99,20250108,6410,1.09,20250210,10230,-36.66,20240320,5610,15.51,20241209,1.54,N,330350,200,26 억,,68290,N,N,0,N,00,N
20250211,161118,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,30,2,0.46,103083370,15947,58.06,6460,6500,6440,8390,4530,6460,6464.12,0.49,0,3065,6653,6556,6483,6386,6313,6520,6350,26,1930,200,4520,10,1,13202139,857,10.76,0.95,12,0.12,603.00,6841.00,10230,20240320,-36.56,5610,20241209,15.69,7280,-10.85,20250108,6410,1.25,20250210,10230,-36.56,20240320,5610,15.69,20241209,1.52,N,330350,200,26 억,,65225,N,N,0,N,00,N
20250211,151119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,30,2,0.46,96383240,14910,54.28,6460,6500,6440,8390,4530,6460,6464.34,0.49,0,3082,6653,6556,6483,6386,6313,6520,6350,26,1930,200,4520,10,1,13202139,857,10.76,0.95,12,0.11,603.00,6841.00,10230,20240320,-36.56,5610,20241209,15.69,7280,-10.85,20250108,6410,1.25,20250210,10230,-36.56,20240320,5610,15.69,20241209,1.52,N,330350,200,26 억,,65225,N,N,0,N,00,N
20250211,141117,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,40,2,0.62,89098840,13784,50.18,6460,6500,6440,8390,4530,6460,6463.93,0.49,0,2914,6653,6556,6483,6386,6313,6520,6350,26,1930,200,4520,10,1,13202139,858,10.78,0.95,12,0.10,603.00,6841.00,10230,20240320,-36.46,5610,20241209,15.86,7280,-10.71,20250108,6410,1.40,20250210,10230,-36.46,20240320,5610,15.86,20241209,1.52,N,330350,200,26 억,,65225,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 20250212 161116 57 100.00 KOSDAQ 제약 N N N N N 6430 -60 5 -0.92 96677070 14992 94.01 6490 6510 6410 8430 4550 6490 6448.64 0.52 0 -10721 6536 6512 6476 6452 6416 6525 6465 26 1940 200 4540 10 1 13202139 849 10.66 0.94 12 0.11 603.00 6841.00 10230 20240320 -37.15 5610 20241209 14.62 7280 -11.68 20250108 6410 0.31 20250212 10230 -37.15 20240320 5610 14.62 20241209 1.54 N 330350 200 26 억 68290 N N 0 N 00 N
3 20250212 151114 57 100.00 KOSDAQ 제약 N N N N N 6460 -30 5 -0.46 95365270 14788 92.73 6490 6510 6410 8430 4550 6490 6448.83 0.52 0 -10665 6536 6512 6476 6452 6416 6525 6465 26 1940 200 4540 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 6410 0.78 20250212 10230 -36.85 20240320 5610 15.15 20241209 1.54 N 330350 200 26 억 68290 N N 0 N 00 N
4 20250212 141116 57 100.00 KOSDAQ 제약 N N N N N 6460 -30 5 -0.46 87339020 13539 84.90 6490 6510 6420 8430 4550 6490 6450.92 0.52 0 -10668 6536 6512 6476 6452 6416 6525 6465 26 1940 200 4540 10 1 13202139 853 10.71 0.94 12 0.10 603.00 6841.00 10230 20240320 -36.85 5610 20241209 15.15 7280 -11.26 20250108 6410 0.78 20250210 10230 -36.85 20240320 5610 15.15 20241209 1.54 N 330350 200 26 억 68290 N N 0 N 00 N
5 20250212 131119 57 100.00 KOSDAQ 제약 N N N N N 6430 -60 5 -0.92 79385090 12303 77.15 6490 6510 6430 8430 4550 6490 6452.50 0.52 0 -10667 6536 6512 6476 6452 6416 6525 6465 26 1940 200 4540 10 1 13202139 849 10.66 0.94 12 0.09 603.00 6841.00 10230 20240320 -37.15 5610 20241209 14.62 7280 -11.68 20250108 6410 0.31 20250210 10230 -37.15 20240320 5610 14.62 20241209 1.54 N 330350 200 26 억 68290 N N 0 N 00 N
6 20250212 121115 57 100.00 KOSDAQ 제약 N N N N N 6450 -40 5 -0.62 72721540 11268 70.66 6490 6510 6450 8430 4550 6490 6453.81 0.52 0 -10537 6536 6512 6476 6452 6416 6525 6465 26 1940 200 4540 10 1 13202139 852 10.70 0.94 12 0.09 603.00 6841.00 10230 20240320 -36.95 5610 20241209 14.97 7280 -11.40 20250108 6410 0.62 20250210 10230 -36.95 20240320 5610 14.97 20241209 1.54 N 330350 200 26 억 68290 N N 0 N 00 N
7 20250212 111114 57 100.00 KOSDAQ 제약 N N N N N 6460 -30 5 -0.46 12599200 1948 12.22 6490 6510 6450 8430 4550 6490 6467.76 0.52 0 -1590 6536 6512 6476 6452 6416 6525 6465 26 1940 200 4540 10 1 13202139 853 10.71 0.94 12 0.01 603.00 6841.00 10230 20240320 -36.85 5610 20241209 15.15 7280 -11.26 20250108 6410 0.78 20250210 10230 -36.85 20240320 5610 15.15 20241209 1.54 N 330350 200 26 억 68290 N N 0 N 00 N
8 20250212 101107 57 100.00 KOSDAQ 제약 N N N N N 6460 -30 5 -0.46 5642060 871 5.46 6490 6510 6460 8430 4550 6490 6477.68 0.52 0 -545 6536 6512 6476 6452 6416 6525 6465 26 1940 200 4540 10 1 13202139 853 10.71 0.94 12 0.01 603.00 6841.00 10230 20240320 -36.85 5610 20241209 15.15 7280 -11.26 20250108 6410 0.78 20250210 10230 -36.85 20240320 5610 15.15 20241209 1.54 N 330350 200 26 억 68290 N N 0 N 00 N
9 20250212 091030 57 100.00 KOSDAQ 제약 N N N N N 6480 -10 5 -0.15 953990 147 0.92 6490 6490 6480 8430 4550 6490 6489.73 0.52 0 -145 6536 6512 6476 6452 6416 6525 6465 26 1940 200 4540 10 1 13202139 855 10.75 0.95 12 0.00 603.00 6841.00 10230 20240320 -36.66 5610 20241209 15.51 7280 -10.99 20250108 6410 1.09 20250210 10230 -36.66 20240320 5610 15.51 20241209 1.54 N 330350 200 26 억 68290 N N 0 N 00 N
10 20250211 161118 57 100.00 KOSDAQ 제약 N N N N N 6490 30 2 0.46 103083370 15947 58.06 6460 6500 6440 8390 4530 6460 6464.12 0.49 0 3065 6653 6556 6483 6386 6313 6520 6350 26 1930 200 4520 10 1 13202139 857 10.76 0.95 12 0.12 603.00 6841.00 10230 20240320 -36.56 5610 20241209 15.69 7280 -10.85 20250108 6410 1.25 20250210 10230 -36.56 20240320 5610 15.69 20241209 1.52 N 330350 200 26 억 65225 N N 0 N 00 N
11 20250211 151119 57 100.00 KOSDAQ 제약 N N N N N 6490 30 2 0.46 96383240 14910 54.28 6460 6500 6440 8390 4530 6460 6464.34 0.49 0 3082 6653 6556 6483 6386 6313 6520 6350 26 1930 200 4520 10 1 13202139 857 10.76 0.95 12 0.11 603.00 6841.00 10230 20240320 -36.56 5610 20241209 15.69 7280 -10.85 20250108 6410 1.25 20250210 10230 -36.56 20240320 5610 15.69 20241209 1.52 N 330350 200 26 억 65225 N N 0 N 00 N
12 20250211 141117 57 100.00 KOSDAQ 제약 N N N N N 6500 40 2 0.62 89098840 13784 50.18 6460 6500 6440 8390 4530 6460 6463.93 0.49 0 2914 6653 6556 6483 6386 6313 6520 6350 26 1930 200 4520 10 1 13202139 858 10.78 0.95 12 0.10 603.00 6841.00 10230 20240320 -36.46 5610 20241209 15.86 7280 -10.71 20250108 6410 1.40 20250210 10230 -36.46 20240320 5610 15.86 20241209 1.52 N 330350 200 26 억 65225 N N 0 N 00 N