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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6750,50,2,0.75,419928920,62267,29.27,6710,6850,6640,8710,4690,6700,6744.00,0.47,0,-19840,7180,6940,6720,6480,6260,7060,6600,179,2010,500,4820,10,1,35844518,2420,17.22,3.37,12,0.17,392.00,2002.00,10431,20241018,-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,,169641,N,N,94,N,00,N
20250218,120954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6770,70,2,1.04,382874950,56780,26.69,6710,6850,6640,8710,4690,6700,6743.13,0.47,0,-18573,7180,6940,6720,6480,6260,7060,6600,179,2010,500,4820,10,1,35844518,2427,17.27,3.38,12,0.16,392.00,2002.00,10431,20241018,-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,,169641,N,N,94,N,00,N
20250218,110951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6740,40,2,0.60,350418270,51984,24.44,6710,6850,6640,8710,4690,6700,6740.89,0.47,0,-15462,7180,6940,6720,6480,6260,7060,6600,179,2010,500,4820,10,1,35844518,2416,17.19,3.37,12,0.15,392.00,2002.00,10431,20241018,-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,,169641,N,N,94,N,00,N
20250218,100951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6810,110,2,1.64,236999510,35148,16.52,6710,6850,6640,8710,4690,6700,6742.90,0.47,0,-15208,7180,6940,6720,6480,6260,7060,6600,179,2010,500,4820,10,1,35844518,2441,17.37,3.40,12,0.10,392.00,2002.00,10431,20241018,-34.71,5950,20250203,14.45,7970,-14.55,20250108,5950,14.45,20250203,20850,-67.34,20241018,5950,14.45,20250203,0.67,N,216080,500,179 억,,169641,N,N,94,N,00,N
20250218,090955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6670,-30,5,-0.45,81495180,12154,5.71,6710,6780,6650,8710,4690,6700,6705.21,0.47,0,-8777,7180,6940,6720,6480,6260,7060,6600,179,2010,500,4820,10,1,35844518,2391,17.02,3.33,12,0.03,392.00,2002.00,10431,20241018,-36.06,5950,20250203,12.10,7970,-16.31,20250108,5950,12.10,20250203,20850,-68.01,20241018,5950,12.10,20250203,0.67,N,216080,500,179 억,,169641,N,N,94,N,00,N
20250217,160952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6700,130,2,1.98,1400293360,208035,228.06,6560,6960,6500,8540,4600,6570,6731.18,0.47,0,1800,6863,6716,6543,6396,6223,6790,6470,179,1970,500,4730,10,1,35844518,2402,17.09,3.35,12,0.58,392.00,2002.00,10431,20241018,-35.77,5950,20250203,12.61,7970,-15.93,20250108,5950,12.61,20250203,20850,-67.87,20241018,5950,12.61,20250203,0.67,N,216080,500,179 억,,167500,N,N,94,N,00,N
20250217,150950,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6700,130,2,1.98,1373020800,203964,223.59,6560,6960,6500,8540,4600,6570,6731.68,0.47,0,3321,6863,6716,6543,6396,6223,6790,6470,179,1970,500,4730,10,1,35844518,2402,17.09,3.35,12,0.57,392.00,2002.00,10431,20241018,-35.77,5950,20250203,12.61,7970,-15.93,20250108,5950,12.61,20250203,20850,-67.87,20241018,5950,12.61,20250203,0.67,N,216080,500,179 억,,167500,N,N,285,N,00,N
20250217,140948,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6620,50,2,0.76,1293418790,192000,210.48,6560,6960,6500,8540,4600,6570,6736.56,0.47,0,5001,6863,6716,6543,6396,6223,6790,6470,179,1970,500,4730,10,1,35844518,2373,16.89,3.31,12,0.54,392.00,2002.00,10431,20241018,-36.54,5950,20250203,11.26,7970,-16.94,20250108,5950,11.26,20250203,20850,-68.25,20241018,5950,11.26,20250203,0.67,N,216080,500,179 억,,167500,N,N,285,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 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
3 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
4 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
5 20250218 130952 57 100.00 KOSDAQ 제약 N N N N N 6750 50 2 0.75 419928920 62267 29.27 6710 6850 6640 8710 4690 6700 6744.00 0.47 0 -19840 7180 6940 6720 6480 6260 7060 6600 179 2010 500 4820 10 1 35844518 2420 17.22 3.37 12 0.17 392.00 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 169641 N N 94 N 00 N
6 20250218 120954 57 100.00 KOSDAQ 제약 N N N N N 6770 70 2 1.04 382874950 56780 26.69 6710 6850 6640 8710 4690 6700 6743.13 0.47 0 -18573 7180 6940 6720 6480 6260 7060 6600 179 2010 500 4820 10 1 35844518 2427 17.27 3.38 12 0.16 392.00 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 169641 N N 94 N 00 N
7 20250218 110951 57 100.00 KOSDAQ 제약 N N N N N 6740 40 2 0.60 350418270 51984 24.44 6710 6850 6640 8710 4690 6700 6740.89 0.47 0 -15462 7180 6940 6720 6480 6260 7060 6600 179 2010 500 4820 10 1 35844518 2416 17.19 3.37 12 0.15 392.00 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 169641 N N 94 N 00 N
8 20250218 100951 57 100.00 KOSDAQ 제약 N N N N N 6810 110 2 1.64 236999510 35148 16.52 6710 6850 6640 8710 4690 6700 6742.90 0.47 0 -15208 7180 6940 6720 6480 6260 7060 6600 179 2010 500 4820 10 1 35844518 2441 17.37 3.40 12 0.10 392.00 2002.00 10431 20241018 -34.71 5950 20250203 14.45 7970 -14.55 20250108 5950 14.45 20250203 20850 -67.34 20241018 5950 14.45 20250203 0.67 N 216080 500 179 억 169641 N N 94 N 00 N
9 20250218 090955 57 100.00 KOSDAQ 제약 N N N N N 6670 -30 5 -0.45 81495180 12154 5.71 6710 6780 6650 8710 4690 6700 6705.21 0.47 0 -8777 7180 6940 6720 6480 6260 7060 6600 179 2010 500 4820 10 1 35844518 2391 17.02 3.33 12 0.03 392.00 2002.00 10431 20241018 -36.06 5950 20250203 12.10 7970 -16.31 20250108 5950 12.10 20250203 20850 -68.01 20241018 5950 12.10 20250203 0.67 N 216080 500 179 억 169641 N N 94 N 00 N
10 20250217 160952 57 100.00 KOSDAQ 제약 N N N N N 6700 130 2 1.98 1400293360 208035 228.06 6560 6960 6500 8540 4600 6570 6731.18 0.47 0 1800 6863 6716 6543 6396 6223 6790 6470 179 1970 500 4730 10 1 35844518 2402 17.09 3.35 12 0.58 392.00 2002.00 10431 20241018 -35.77 5950 20250203 12.61 7970 -15.93 20250108 5950 12.61 20250203 20850 -67.87 20241018 5950 12.61 20250203 0.67 N 216080 500 179 억 167500 N N 94 N 00 N
11 20250217 150950 57 100.00 KOSDAQ 제약 N N N N N 6700 130 2 1.98 1373020800 203964 223.59 6560 6960 6500 8540 4600 6570 6731.68 0.47 0 3321 6863 6716 6543 6396 6223 6790 6470 179 1970 500 4730 10 1 35844518 2402 17.09 3.35 12 0.57 392.00 2002.00 10431 20241018 -35.77 5950 20250203 12.61 7970 -15.93 20250108 5950 12.61 20250203 20850 -67.87 20241018 5950 12.61 20250203 0.67 N 216080 500 179 억 167500 N N 285 N 00 N
12 20250217 140948 57 100.00 KOSDAQ 제약 N N N N N 6620 50 2 0.76 1293418790 192000 210.48 6560 6960 6500 8540 4600 6570 6736.56 0.47 0 5001 6863 6716 6543 6396 6223 6790 6470 179 1970 500 4730 10 1 35844518 2373 16.89 3.31 12 0.54 392.00 2002.00 10431 20241018 -36.54 5950 20250203 11.26 7970 -16.94 20250108 5950 11.26 20250203 20850 -68.25 20241018 5950 11.26 20250203 0.67 N 216080 500 179 억 167500 N N 285 N 00 N