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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
196300/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
20250211,160905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8750,1610,2,22.55,3415700580,411594,288.40,7400,9250,7200,9280,5000,7140,8298.14,1.31,0,3279,7753,7446,7013,6706,6273,7600,6860,30,2140,500,4990,10,1,6003387,525,-5.72,4.94,12,6.86,-1531.00,1772.00,19000,20240131,-53.95,6300,20250206,38.89,13500,-35.19,20250113,6300,38.89,20250206,17670,-50.48,20240214,6300,38.89,20250206,0.08,N,196300,500,30 억,,78466,N,N,0,N,00,N
20250211,150904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8930,1790,2,25.07,2950773220,359574,251.95,7400,9250,7200,9280,5000,7140,8206.30,1.31,0,-1295,7753,7446,7013,6706,6273,7600,6860,30,2140,500,4990,10,1,6003387,536,-5.83,5.04,12,5.99,-1531.00,1772.00,19000,20240131,-53.00,6300,20250206,41.75,13500,-33.85,20250113,6300,41.75,20250206,17670,-49.46,20240214,6300,41.75,20250206,0.08,N,196300,500,30 억,,78466,N,N,0,N,00,N
20250211,140904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8540,1400,2,19.61,1880162760,237517,166.43,7400,8650,7200,9280,5000,7140,7915.91,1.31,0,16515,7753,7446,7013,6706,6273,7600,6860,30,2140,500,4990,10,1,6003387,513,-5.58,4.82,12,3.96,-1531.00,1772.00,19000,20240131,-55.05,6300,20250206,35.56,13500,-36.74,20250113,6300,35.56,20250206,17670,-51.67,20240214,6300,35.56,20250206,0.08,N,196300,500,30 억,,78466,N,N,0,N,00,N
20250211,130904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8160,1020,2,14.29,1294365680,167227,117.17,7400,8240,7200,9280,5000,7140,7740.17,1.31,0,3595,7753,7446,7013,6706,6273,7600,6860,30,2140,500,4990,10,1,6003387,490,-5.33,4.60,12,2.79,-1531.00,1772.00,19000,20240131,-57.05,6300,20250206,29.52,13500,-39.56,20250113,6300,29.52,20250206,17670,-53.82,20240214,6300,29.52,20250206,0.08,N,196300,500,30 억,,78466,N,N,0,N,00,N
20250211,120902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7790,650,2,9.10,706168550,94020,65.88,7400,7800,7200,9280,5000,7140,7510.83,1.31,0,5274,7753,7446,7013,6706,6273,7600,6860,30,2140,500,4990,10,1,6003387,468,-5.09,4.40,12,1.57,-1531.00,1772.00,19000,20240131,-59.00,6300,20250206,23.65,13500,-42.30,20250113,6300,23.65,20250206,17670,-55.91,20240214,6300,23.65,20250206,0.08,N,196300,500,30 억,,78466,N,N,0,N,00,N
20250211,110904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7570,430,2,6.02,511042670,68575,48.05,7400,7680,7200,9280,5000,7140,7452.32,1.31,0,2478,7753,7446,7013,6706,6273,7600,6860,30,2140,500,4990,10,1,6003387,454,-4.94,4.27,12,1.14,-1531.00,1772.00,19000,20240131,-60.16,6300,20250206,20.16,13500,-43.93,20250113,6300,20.16,20250206,17670,-57.16,20240214,6300,20.16,20250206,0.08,N,196300,500,30 억,,78466,N,N,0,N,00,N
20250211,100905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7510,370,2,5.18,431995390,58080,40.70,7400,7680,7200,9280,5000,7140,7437.94,1.31,0,1442,7753,7446,7013,6706,6273,7600,6860,30,2140,500,4990,10,1,6003387,451,-4.91,4.24,12,0.97,-1531.00,1772.00,19000,20240131,-60.47,6300,20250206,19.21,13500,-44.37,20250113,6300,19.21,20250206,17670,-57.50,20240214,6300,19.21,20250206,0.08,N,196300,500,30 억,,78466,N,N,0,N,00,N
20250211,090907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7440,300,2,4.20,59560170,8147,5.71,7400,7490,7200,9280,5000,7140,7310.69,1.31,0,-1532,7753,7446,7013,6706,6273,7600,6860,30,2140,500,4990,10,1,6003387,447,-4.86,4.20,12,0.14,-1531.00,1772.00,19000,20240131,-60.84,6300,20250206,18.10,13500,-44.89,20250113,6300,18.10,20250206,17670,-57.89,20240214,6300,18.10,20250206,0.08,N,196300,500,30 억,,78466,N,N,0,N,00,N
20250210,160859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7140,330,2,4.85,1005007200,142116,142.26,6620,7320,6580,8850,4770,6810,7071.85,0.99,0,18989,7123,6966,6823,6666,6523,6895,6595,30,2040,500,4760,10,1,6003387,429,-4.66,4.03,12,2.37,-1531.00,1772.00,19000,20240131,-62.42,6300,20250206,13.33,13500,-47.11,20250113,6300,13.33,20250206,17670,-59.59,20240214,6300,13.33,20250206,0.08,N,196300,500,30 억,,59528,N,N,0,N,00,N
20250210,150858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7120,310,2,4.55,959127930,135718,135.86,6620,7320,6580,8850,4770,6810,7067.48,0.99,0,21526,7123,6966,6823,6666,6523,6895,6595,30,2040,500,4760,10,1,6003387,427,-4.65,4.02,12,2.26,-1531.00,1772.00,19000,20240131,-62.53,6300,20250206,13.02,13500,-47.26,20250113,6300,13.02,20250206,17670,-59.71,20240214,6300,13.02,20250206,0.08,N,196300,500,30 억,,59528,N,N,0,N,00,N
20250210,140857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7170,360,2,5.29,846957700,119996,120.12,6620,7320,6580,8850,4770,6810,7058.67,0.99,0,17315,7123,6966,6823,6666,6523,6895,6595,30,2040,500,4760,10,1,6003387,430,-4.68,4.05,12,2.00,-1531.00,1772.00,19000,20240131,-62.26,6300,20250206,13.81,13500,-46.89,20250113,6300,13.81,20250206,17670,-59.42,20240214,6300,13.81,20250206,0.08,N,196300,500,30 억,,59528,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 20250211 160905 57 100.00 KOSDAQ 제약 N N N N N 8750 1610 2 22.55 3415700580 411594 288.40 7400 9250 7200 9280 5000 7140 8298.14 1.31 0 3279 7753 7446 7013 6706 6273 7600 6860 30 2140 500 4990 10 1 6003387 525 -5.72 4.94 12 6.86 -1531.00 1772.00 19000 20240131 -53.95 6300 20250206 38.89 13500 -35.19 20250113 6300 38.89 20250206 17670 -50.48 20240214 6300 38.89 20250206 0.08 N 196300 500 30 억 78466 N N 0 N 00 N
3 20250211 150904 57 100.00 KOSDAQ 제약 N N N N N 8930 1790 2 25.07 2950773220 359574 251.95 7400 9250 7200 9280 5000 7140 8206.30 1.31 0 -1295 7753 7446 7013 6706 6273 7600 6860 30 2140 500 4990 10 1 6003387 536 -5.83 5.04 12 5.99 -1531.00 1772.00 19000 20240131 -53.00 6300 20250206 41.75 13500 -33.85 20250113 6300 41.75 20250206 17670 -49.46 20240214 6300 41.75 20250206 0.08 N 196300 500 30 억 78466 N N 0 N 00 N
4 20250211 140904 57 100.00 KOSDAQ 제약 N N N N N 8540 1400 2 19.61 1880162760 237517 166.43 7400 8650 7200 9280 5000 7140 7915.91 1.31 0 16515 7753 7446 7013 6706 6273 7600 6860 30 2140 500 4990 10 1 6003387 513 -5.58 4.82 12 3.96 -1531.00 1772.00 19000 20240131 -55.05 6300 20250206 35.56 13500 -36.74 20250113 6300 35.56 20250206 17670 -51.67 20240214 6300 35.56 20250206 0.08 N 196300 500 30 억 78466 N N 0 N 00 N
5 20250211 130904 57 100.00 KOSDAQ 제약 N N N N N 8160 1020 2 14.29 1294365680 167227 117.17 7400 8240 7200 9280 5000 7140 7740.17 1.31 0 3595 7753 7446 7013 6706 6273 7600 6860 30 2140 500 4990 10 1 6003387 490 -5.33 4.60 12 2.79 -1531.00 1772.00 19000 20240131 -57.05 6300 20250206 29.52 13500 -39.56 20250113 6300 29.52 20250206 17670 -53.82 20240214 6300 29.52 20250206 0.08 N 196300 500 30 억 78466 N N 0 N 00 N
6 20250211 120902 57 100.00 KOSDAQ 제약 N N N N N 7790 650 2 9.10 706168550 94020 65.88 7400 7800 7200 9280 5000 7140 7510.83 1.31 0 5274 7753 7446 7013 6706 6273 7600 6860 30 2140 500 4990 10 1 6003387 468 -5.09 4.40 12 1.57 -1531.00 1772.00 19000 20240131 -59.00 6300 20250206 23.65 13500 -42.30 20250113 6300 23.65 20250206 17670 -55.91 20240214 6300 23.65 20250206 0.08 N 196300 500 30 억 78466 N N 0 N 00 N
7 20250211 110904 57 100.00 KOSDAQ 제약 N N N N N 7570 430 2 6.02 511042670 68575 48.05 7400 7680 7200 9280 5000 7140 7452.32 1.31 0 2478 7753 7446 7013 6706 6273 7600 6860 30 2140 500 4990 10 1 6003387 454 -4.94 4.27 12 1.14 -1531.00 1772.00 19000 20240131 -60.16 6300 20250206 20.16 13500 -43.93 20250113 6300 20.16 20250206 17670 -57.16 20240214 6300 20.16 20250206 0.08 N 196300 500 30 억 78466 N N 0 N 00 N
8 20250211 100905 57 100.00 KOSDAQ 제약 N N N N N 7510 370 2 5.18 431995390 58080 40.70 7400 7680 7200 9280 5000 7140 7437.94 1.31 0 1442 7753 7446 7013 6706 6273 7600 6860 30 2140 500 4990 10 1 6003387 451 -4.91 4.24 12 0.97 -1531.00 1772.00 19000 20240131 -60.47 6300 20250206 19.21 13500 -44.37 20250113 6300 19.21 20250206 17670 -57.50 20240214 6300 19.21 20250206 0.08 N 196300 500 30 억 78466 N N 0 N 00 N
9 20250211 090907 57 100.00 KOSDAQ 제약 N N N N N 7440 300 2 4.20 59560170 8147 5.71 7400 7490 7200 9280 5000 7140 7310.69 1.31 0 -1532 7753 7446 7013 6706 6273 7600 6860 30 2140 500 4990 10 1 6003387 447 -4.86 4.20 12 0.14 -1531.00 1772.00 19000 20240131 -60.84 6300 20250206 18.10 13500 -44.89 20250113 6300 18.10 20250206 17670 -57.89 20240214 6300 18.10 20250206 0.08 N 196300 500 30 억 78466 N N 0 N 00 N
10 20250210 160859 57 100.00 KOSDAQ 제약 N N N N N 7140 330 2 4.85 1005007200 142116 142.26 6620 7320 6580 8850 4770 6810 7071.85 0.99 0 18989 7123 6966 6823 6666 6523 6895 6595 30 2040 500 4760 10 1 6003387 429 -4.66 4.03 12 2.37 -1531.00 1772.00 19000 20240131 -62.42 6300 20250206 13.33 13500 -47.11 20250113 6300 13.33 20250206 17670 -59.59 20240214 6300 13.33 20250206 0.08 N 196300 500 30 억 59528 N N 0 N 00 N
11 20250210 150858 57 100.00 KOSDAQ 제약 N N N N N 7120 310 2 4.55 959127930 135718 135.86 6620 7320 6580 8850 4770 6810 7067.48 0.99 0 21526 7123 6966 6823 6666 6523 6895 6595 30 2040 500 4760 10 1 6003387 427 -4.65 4.02 12 2.26 -1531.00 1772.00 19000 20240131 -62.53 6300 20250206 13.02 13500 -47.26 20250113 6300 13.02 20250206 17670 -59.71 20240214 6300 13.02 20250206 0.08 N 196300 500 30 억 59528 N N 0 N 00 N
12 20250210 140857 57 100.00 KOSDAQ 제약 N N N N N 7170 360 2 5.29 846957700 119996 120.12 6620 7320 6580 8850 4770 6810 7058.67 0.99 0 17315 7123 6966 6823 6666 6523 6895 6595 30 2040 500 4760 10 1 6003387 430 -4.68 4.05 12 2.00 -1531.00 1772.00 19000 20240131 -62.26 6300 20250206 13.81 13500 -46.89 20250113 6300 13.81 20250206 17670 -59.42 20240214 6300 13.81 20250206 0.08 N 196300 500 30 억 59528 N N 0 N 00 N