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
331920/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
20250211,161120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3190,-130,5,-3.92,80107445,24711,72.02,3320,3380,3180,4315,2325,3320,3241.78,3.09,0,1501,3443,3381,3343,3281,3243,3412,3312,41,995,500,1990,5,1,8164148,260,-6.72,1.64,12,0.30,-475.00,1945.00,10400,20240816,-69.33,2805,20241210,13.73,4020,-20.65,20250113,3170,0.63,20250102,10400,-69.33,20240816,2805,13.73,20241210,0.68,N,331920,500,40 억,,252607,N,N,0,N,00,N
20250211,151120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3225,-95,5,-2.86,72485450,22328,65.07,3320,3380,3180,4315,2325,3320,3246.39,3.09,0,2836,3443,3381,3343,3281,3243,3412,3312,41,995,500,1990,5,1,8164148,263,-6.79,1.66,12,0.27,-475.00,1945.00,10400,20240816,-68.99,2805,20241210,14.97,4020,-19.78,20250113,3170,1.74,20250102,10400,-68.99,20240816,2805,14.97,20241210,0.68,N,331920,500,40 억,,252607,N,N,0,N,00,N
20250211,141119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3195,-125,5,-3.77,61156115,18821,54.85,3320,3380,3180,4315,2325,3320,3249.36,3.09,0,4384,3443,3381,3343,3281,3243,3412,3312,41,995,500,1990,5,1,8164148,261,-6.73,1.64,12,0.23,-475.00,1945.00,10400,20240816,-69.28,2805,20241210,13.90,4020,-20.52,20250113,3170,0.79,20250102,10400,-69.28,20240816,2805,13.90,20241210,0.68,N,331920,500,40 억,,252607,N,N,0,N,00,N
20250211,131120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3300,-20,5,-0.60,11282965,3394,9.89,3320,3380,3300,4315,2325,3320,3324.39,3.09,0,-56,3443,3381,3343,3281,3243,3412,3312,41,995,500,1990,5,1,8164148,269,-6.95,1.70,12,0.04,-475.00,1945.00,10400,20240816,-68.27,2805,20241210,17.65,4020,-17.91,20250113,3170,4.10,20250102,10400,-68.27,20240816,2805,17.65,20241210,0.68,N,331920,500,40 억,,252607,N,N,0,N,00,N
20250211,121118,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3325,5,2,0.15,6047445,1811,5.28,3320,3380,3310,4315,2325,3320,3339.28,3.09,0,-344,3443,3381,3343,3281,3243,3412,3312,41,995,500,1990,5,1,8164148,271,-7.00,1.71,12,0.02,-475.00,1945.00,10400,20240816,-68.03,2805,20241210,18.54,4020,-17.29,20250113,3170,4.89,20250102,10400,-68.03,20240816,2805,18.54,20241210,0.68,N,331920,500,40 억,,252607,N,N,0,N,00,N
20250211,111119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3355,35,2,1.05,5228950,1566,4.56,3320,3380,3310,4315,2325,3320,3339.05,3.09,0,-311,3443,3381,3343,3281,3243,3412,3312,41,995,500,1990,5,1,8164148,274,-7.06,1.72,12,0.02,-475.00,1945.00,10400,20240816,-67.74,2805,20241210,19.61,4020,-16.54,20250113,3170,5.84,20250102,10400,-67.74,20240816,2805,19.61,20241210,0.68,N,331920,500,40 억,,252607,N,N,0,N,00,N
20250211,101118,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3365,45,2,1.36,3386065,1017,2.96,3320,3380,3310,4315,2325,3320,3329.46,3.09,0,-67,3443,3381,3343,3281,3243,3412,3312,41,995,500,1990,5,1,8164148,275,-7.08,1.73,12,0.01,-475.00,1945.00,10400,20240816,-67.64,2805,20241210,19.96,4020,-16.29,20250113,3170,6.15,20250102,10400,-67.64,20240816,2805,19.96,20241210,0.68,N,331920,500,40 억,,252607,N,N,0,N,00,N
20250211,091124,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3345,25,2,0.75,2276230,686,2.00,3320,3345,3310,4315,2325,3320,3318.12,3.09,0,-5,3443,3381,3343,3281,3243,3412,3312,41,995,500,1990,5,1,8164148,273,-7.04,1.72,12,0.01,-475.00,1945.00,10400,20240816,-67.84,2805,20241210,19.25,4020,-16.79,20250113,3170,5.52,20250102,10400,-67.84,20240816,2805,19.25,20241210,0.68,N,331920,500,40 억,,252607,N,N,0,N,00,N
20250210,161112,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3320,-35,5,-1.04,114053895,34313,201.91,3305,3405,3305,4360,2350,3355,3323.93,2.99,0,8541,3541,3447,3401,3307,3261,3425,3285,41,1005,500,2010,5,1,8164148,271,-6.99,1.71,12,0.42,-475.00,1945.00,10400,20240816,-68.08,2805,20241210,18.36,4020,-17.41,20250113,3170,4.73,20250102,10400,-68.08,20240816,2805,18.36,20241210,0.68,N,331920,500,40 억,,244054,N,N,0,N,00,N
20250210,151112,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3315,-40,5,-1.19,107625510,32375,190.51,3305,3405,3305,4360,2350,3355,3324.34,2.99,0,9158,3541,3447,3401,3307,3261,3425,3285,41,1005,500,2010,5,1,8164148,271,-6.98,1.70,12,0.40,-475.00,1945.00,10400,20240816,-68.12,2805,20241210,18.18,4020,-17.54,20250113,3170,4.57,20250102,10400,-68.12,20240816,2805,18.18,20241210,0.68,N,331920,500,40 억,,244054,N,N,0,N,00,N
20250210,141111,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3375,20,2,0.60,92235340,27747,163.28,3305,3405,3305,4360,2350,3355,3324.16,2.99,0,8476,3541,3447,3401,3307,3261,3425,3285,41,1005,500,2010,5,1,8164148,276,-7.11,1.74,12,0.34,-475.00,1945.00,10400,20240816,-67.55,2805,20241210,20.32,4020,-16.04,20250113,3170,6.47,20250102,10400,-67.55,20240816,2805,20.32,20241210,0.68,N,331920,500,40 억,,244054,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 161120 57 100.00 KOSDAQ 제약 N N N N N 3190 -130 5 -3.92 80107445 24711 72.02 3320 3380 3180 4315 2325 3320 3241.78 3.09 0 1501 3443 3381 3343 3281 3243 3412 3312 41 995 500 1990 5 1 8164148 260 -6.72 1.64 12 0.30 -475.00 1945.00 10400 20240816 -69.33 2805 20241210 13.73 4020 -20.65 20250113 3170 0.63 20250102 10400 -69.33 20240816 2805 13.73 20241210 0.68 N 331920 500 40 억 252607 N N 0 N 00 N
3 20250211 151120 57 100.00 KOSDAQ 제약 N N N N N 3225 -95 5 -2.86 72485450 22328 65.07 3320 3380 3180 4315 2325 3320 3246.39 3.09 0 2836 3443 3381 3343 3281 3243 3412 3312 41 995 500 1990 5 1 8164148 263 -6.79 1.66 12 0.27 -475.00 1945.00 10400 20240816 -68.99 2805 20241210 14.97 4020 -19.78 20250113 3170 1.74 20250102 10400 -68.99 20240816 2805 14.97 20241210 0.68 N 331920 500 40 억 252607 N N 0 N 00 N
4 20250211 141119 57 100.00 KOSDAQ 제약 N N N N N 3195 -125 5 -3.77 61156115 18821 54.85 3320 3380 3180 4315 2325 3320 3249.36 3.09 0 4384 3443 3381 3343 3281 3243 3412 3312 41 995 500 1990 5 1 8164148 261 -6.73 1.64 12 0.23 -475.00 1945.00 10400 20240816 -69.28 2805 20241210 13.90 4020 -20.52 20250113 3170 0.79 20250102 10400 -69.28 20240816 2805 13.90 20241210 0.68 N 331920 500 40 억 252607 N N 0 N 00 N
5 20250211 131120 57 100.00 KOSDAQ 제약 N N N N N 3300 -20 5 -0.60 11282965 3394 9.89 3320 3380 3300 4315 2325 3320 3324.39 3.09 0 -56 3443 3381 3343 3281 3243 3412 3312 41 995 500 1990 5 1 8164148 269 -6.95 1.70 12 0.04 -475.00 1945.00 10400 20240816 -68.27 2805 20241210 17.65 4020 -17.91 20250113 3170 4.10 20250102 10400 -68.27 20240816 2805 17.65 20241210 0.68 N 331920 500 40 억 252607 N N 0 N 00 N
6 20250211 121118 57 100.00 KOSDAQ 제약 N N N N N 3325 5 2 0.15 6047445 1811 5.28 3320 3380 3310 4315 2325 3320 3339.28 3.09 0 -344 3443 3381 3343 3281 3243 3412 3312 41 995 500 1990 5 1 8164148 271 -7.00 1.71 12 0.02 -475.00 1945.00 10400 20240816 -68.03 2805 20241210 18.54 4020 -17.29 20250113 3170 4.89 20250102 10400 -68.03 20240816 2805 18.54 20241210 0.68 N 331920 500 40 억 252607 N N 0 N 00 N
7 20250211 111119 57 100.00 KOSDAQ 제약 N N N N N 3355 35 2 1.05 5228950 1566 4.56 3320 3380 3310 4315 2325 3320 3339.05 3.09 0 -311 3443 3381 3343 3281 3243 3412 3312 41 995 500 1990 5 1 8164148 274 -7.06 1.72 12 0.02 -475.00 1945.00 10400 20240816 -67.74 2805 20241210 19.61 4020 -16.54 20250113 3170 5.84 20250102 10400 -67.74 20240816 2805 19.61 20241210 0.68 N 331920 500 40 억 252607 N N 0 N 00 N
8 20250211 101118 57 100.00 KOSDAQ 제약 N N N N N 3365 45 2 1.36 3386065 1017 2.96 3320 3380 3310 4315 2325 3320 3329.46 3.09 0 -67 3443 3381 3343 3281 3243 3412 3312 41 995 500 1990 5 1 8164148 275 -7.08 1.73 12 0.01 -475.00 1945.00 10400 20240816 -67.64 2805 20241210 19.96 4020 -16.29 20250113 3170 6.15 20250102 10400 -67.64 20240816 2805 19.96 20241210 0.68 N 331920 500 40 억 252607 N N 0 N 00 N
9 20250211 091124 57 100.00 KOSDAQ 제약 N N N N N 3345 25 2 0.75 2276230 686 2.00 3320 3345 3310 4315 2325 3320 3318.12 3.09 0 -5 3443 3381 3343 3281 3243 3412 3312 41 995 500 1990 5 1 8164148 273 -7.04 1.72 12 0.01 -475.00 1945.00 10400 20240816 -67.84 2805 20241210 19.25 4020 -16.79 20250113 3170 5.52 20250102 10400 -67.84 20240816 2805 19.25 20241210 0.68 N 331920 500 40 억 252607 N N 0 N 00 N
10 20250210 161112 57 100.00 KOSDAQ 제약 N N N N N 3320 -35 5 -1.04 114053895 34313 201.91 3305 3405 3305 4360 2350 3355 3323.93 2.99 0 8541 3541 3447 3401 3307 3261 3425 3285 41 1005 500 2010 5 1 8164148 271 -6.99 1.71 12 0.42 -475.00 1945.00 10400 20240816 -68.08 2805 20241210 18.36 4020 -17.41 20250113 3170 4.73 20250102 10400 -68.08 20240816 2805 18.36 20241210 0.68 N 331920 500 40 억 244054 N N 0 N 00 N
11 20250210 151112 57 100.00 KOSDAQ 제약 N N N N N 3315 -40 5 -1.19 107625510 32375 190.51 3305 3405 3305 4360 2350 3355 3324.34 2.99 0 9158 3541 3447 3401 3307 3261 3425 3285 41 1005 500 2010 5 1 8164148 271 -6.98 1.70 12 0.40 -475.00 1945.00 10400 20240816 -68.12 2805 20241210 18.18 4020 -17.54 20250113 3170 4.57 20250102 10400 -68.12 20240816 2805 18.18 20241210 0.68 N 331920 500 40 억 244054 N N 0 N 00 N
12 20250210 141111 57 100.00 KOSDAQ 제약 N N N N N 3375 20 2 0.60 92235340 27747 163.28 3305 3405 3305 4360 2350 3355 3324.16 2.99 0 8476 3541 3447 3401 3307 3261 3425 3285 41 1005 500 2010 5 1 8164148 276 -7.11 1.74 12 0.34 -475.00 1945.00 10400 20240816 -67.55 2805 20241210 20.32 4020 -16.04 20250113 3170 6.47 20250102 10400 -67.55 20240816 2805 20.32 20241210 0.68 N 331920 500 40 억 244054 N N 0 N 00 N