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
464280/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
20250211,161300,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13290,-150,5,-1.12,551853450,40929,94.25,13440,13660,13290,17470,9410,13440,13484.99,2.82,0,-2904,14013,13726,13263,12976,12513,13870,13120,6,4030,100,8330,10,1,5530000,735,14.17,2.59,12,0.74,938.00,5130.00,60700,20240822,-78.11,11970,20241115,11.03,15290,-13.08,20250108,12550,5.90,20250203,60700,-78.11,20240822,11970,11.03,20241115,5.83,N,464280,100,5 억,,156161,N,N,0,N,00,N
20250211,151302,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13450,10,2,0.07,499950710,37038,85.29,13440,13660,13350,17470,9410,13440,13498.44,2.82,0,-1696,14013,13726,13263,12976,12513,13870,13120,6,4030,100,8330,10,1,5530000,744,14.34,2.62,12,0.67,938.00,5130.00,60700,20240822,-77.84,11970,20241115,12.36,15290,-12.03,20250108,12550,7.17,20250203,60700,-77.84,20240822,11970,12.36,20241115,5.83,N,464280,100,5 억,,156161,N,N,0,N,00,N
20250211,141259,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13550,110,2,0.82,439769610,32575,75.01,13440,13660,13350,17470,9410,13440,13500.36,2.82,0,-415,14013,13726,13263,12976,12513,13870,13120,6,4030,100,8330,10,1,5530000,749,14.45,2.64,12,0.59,938.00,5130.00,60700,20240822,-77.68,11970,20241115,13.20,15290,-11.38,20250108,12550,7.97,20250203,60700,-77.68,20240822,11970,13.20,20241115,5.83,N,464280,100,5 억,,156161,N,N,0,N,00,N
20250211,131301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13510,70,2,0.52,361968820,26804,61.72,13440,13660,13350,17470,9410,13440,13504.47,2.82,0,-2222,14013,13726,13263,12976,12513,13870,13120,6,4030,100,8330,10,1,5530000,747,14.40,2.63,12,0.48,938.00,5130.00,60700,20240822,-77.74,11970,20241115,12.87,15290,-11.64,20250108,12550,7.65,20250203,60700,-77.74,20240822,11970,12.87,20241115,5.83,N,464280,100,5 억,,156161,N,N,0,N,00,N
20250211,121258,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13550,110,2,0.82,330249770,24461,56.33,13440,13660,13350,17470,9410,13440,13501.26,2.82,0,-1592,14013,13726,13263,12976,12513,13870,13120,6,4030,100,8330,10,1,5530000,749,14.45,2.64,12,0.44,938.00,5130.00,60700,20240822,-77.68,11970,20241115,13.20,15290,-11.38,20250108,12550,7.97,20250203,60700,-77.68,20240822,11970,13.20,20241115,5.83,N,464280,100,5 억,,156161,N,N,0,N,00,N
20250211,111300,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13460,20,2,0.15,243923770,18106,41.69,13440,13620,13350,17470,9410,13440,13472.12,2.82,0,-4445,14013,13726,13263,12976,12513,13870,13120,6,4030,100,8330,10,1,5530000,744,14.35,2.62,12,0.33,938.00,5130.00,60700,20240822,-77.83,11970,20241115,12.45,15290,-11.97,20250108,12550,7.25,20250203,60700,-77.83,20240822,11970,12.45,20241115,5.83,N,464280,100,5 억,,156161,N,N,0,N,00,N
20250211,101258,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13490,50,2,0.37,165225100,12250,28.21,13440,13620,13350,17470,9410,13440,13488.06,2.82,0,-3155,14013,13726,13263,12976,12513,13870,13120,6,4030,100,8330,10,1,5530000,746,14.38,2.63,12,0.22,938.00,5130.00,60700,20240822,-77.78,11970,20241115,12.70,15290,-11.77,20250108,12550,7.49,20250203,60700,-77.78,20240822,11970,12.70,20241115,5.83,N,464280,100,5 억,,156161,N,N,0,N,00,N
20250211,091305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13520,80,2,0.60,55844060,4158,9.58,13440,13520,13350,17470,9410,13440,13430.33,2.82,0,-851,14013,13726,13263,12976,12513,13870,13120,6,4030,100,8330,10,1,5530000,748,14.41,2.64,12,0.08,938.00,5130.00,60700,20240822,-77.73,11970,20241115,12.95,15290,-11.58,20250108,12550,7.73,20250203,60700,-77.73,20240822,11970,12.95,20241115,5.83,N,464280,100,5 억,,156161,N,N,0,N,00,N
20250210,161251,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13440,310,2,2.36,573103130,42987,152.37,13100,13550,12800,17060,9200,13130,13331.29,2.68,0,8263,13510,13320,13190,13000,12870,13255,12935,6,3930,100,8140,10,1,5530000,743,14.33,2.62,12,0.78,938.00,5130.00,60700,20240822,-77.86,11970,20241115,12.28,15290,-12.10,20250108,12550,7.09,20250203,60700,-77.86,20240822,11970,12.28,20241115,5.78,N,464280,100,5 억,,148031,N,N,0,N,00,N
20250210,151252,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13480,350,2,2.67,560666330,42061,149.09,13100,13550,12800,17060,9200,13130,13329.89,2.68,0,8008,13510,13320,13190,13000,12870,13255,12935,6,3930,100,8140,10,1,5530000,745,14.37,2.63,12,0.76,938.00,5130.00,60700,20240822,-77.79,11970,20241115,12.61,15290,-11.84,20250108,12550,7.41,20250203,60700,-77.79,20240822,11970,12.61,20241115,5.78,N,464280,100,5 억,,148031,N,N,0,N,00,N
20250210,141250,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13440,310,2,2.36,499121580,37485,132.87,13100,13550,12800,17060,9200,13130,13315.29,2.68,0,6597,13510,13320,13190,13000,12870,13255,12935,6,3930,100,8140,10,1,5530000,743,14.33,2.62,12,0.68,938.00,5130.00,60700,20240822,-77.86,11970,20241115,12.28,15290,-12.10,20250108,12550,7.09,20250203,60700,-77.86,20240822,11970,12.28,20241115,5.78,N,464280,100,5 억,,148031,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 161300 57 100.00 KOSDAQ 제약 N N N N N 13290 -150 5 -1.12 551853450 40929 94.25 13440 13660 13290 17470 9410 13440 13484.99 2.82 0 -2904 14013 13726 13263 12976 12513 13870 13120 6 4030 100 8330 10 1 5530000 735 14.17 2.59 12 0.74 938.00 5130.00 60700 20240822 -78.11 11970 20241115 11.03 15290 -13.08 20250108 12550 5.90 20250203 60700 -78.11 20240822 11970 11.03 20241115 5.83 N 464280 100 5 억 156161 N N 0 N 00 N
3 20250211 151302 57 100.00 KOSDAQ 제약 N N N N N 13450 10 2 0.07 499950710 37038 85.29 13440 13660 13350 17470 9410 13440 13498.44 2.82 0 -1696 14013 13726 13263 12976 12513 13870 13120 6 4030 100 8330 10 1 5530000 744 14.34 2.62 12 0.67 938.00 5130.00 60700 20240822 -77.84 11970 20241115 12.36 15290 -12.03 20250108 12550 7.17 20250203 60700 -77.84 20240822 11970 12.36 20241115 5.83 N 464280 100 5 억 156161 N N 0 N 00 N
4 20250211 141259 57 100.00 KOSDAQ 제약 N N N N N 13550 110 2 0.82 439769610 32575 75.01 13440 13660 13350 17470 9410 13440 13500.36 2.82 0 -415 14013 13726 13263 12976 12513 13870 13120 6 4030 100 8330 10 1 5530000 749 14.45 2.64 12 0.59 938.00 5130.00 60700 20240822 -77.68 11970 20241115 13.20 15290 -11.38 20250108 12550 7.97 20250203 60700 -77.68 20240822 11970 13.20 20241115 5.83 N 464280 100 5 억 156161 N N 0 N 00 N
5 20250211 131301 57 100.00 KOSDAQ 제약 N N N N N 13510 70 2 0.52 361968820 26804 61.72 13440 13660 13350 17470 9410 13440 13504.47 2.82 0 -2222 14013 13726 13263 12976 12513 13870 13120 6 4030 100 8330 10 1 5530000 747 14.40 2.63 12 0.48 938.00 5130.00 60700 20240822 -77.74 11970 20241115 12.87 15290 -11.64 20250108 12550 7.65 20250203 60700 -77.74 20240822 11970 12.87 20241115 5.83 N 464280 100 5 억 156161 N N 0 N 00 N
6 20250211 121258 57 100.00 KOSDAQ 제약 N N N N N 13550 110 2 0.82 330249770 24461 56.33 13440 13660 13350 17470 9410 13440 13501.26 2.82 0 -1592 14013 13726 13263 12976 12513 13870 13120 6 4030 100 8330 10 1 5530000 749 14.45 2.64 12 0.44 938.00 5130.00 60700 20240822 -77.68 11970 20241115 13.20 15290 -11.38 20250108 12550 7.97 20250203 60700 -77.68 20240822 11970 13.20 20241115 5.83 N 464280 100 5 억 156161 N N 0 N 00 N
7 20250211 111300 57 100.00 KOSDAQ 제약 N N N N N 13460 20 2 0.15 243923770 18106 41.69 13440 13620 13350 17470 9410 13440 13472.12 2.82 0 -4445 14013 13726 13263 12976 12513 13870 13120 6 4030 100 8330 10 1 5530000 744 14.35 2.62 12 0.33 938.00 5130.00 60700 20240822 -77.83 11970 20241115 12.45 15290 -11.97 20250108 12550 7.25 20250203 60700 -77.83 20240822 11970 12.45 20241115 5.83 N 464280 100 5 억 156161 N N 0 N 00 N
8 20250211 101258 57 100.00 KOSDAQ 제약 N N N N N 13490 50 2 0.37 165225100 12250 28.21 13440 13620 13350 17470 9410 13440 13488.06 2.82 0 -3155 14013 13726 13263 12976 12513 13870 13120 6 4030 100 8330 10 1 5530000 746 14.38 2.63 12 0.22 938.00 5130.00 60700 20240822 -77.78 11970 20241115 12.70 15290 -11.77 20250108 12550 7.49 20250203 60700 -77.78 20240822 11970 12.70 20241115 5.83 N 464280 100 5 억 156161 N N 0 N 00 N
9 20250211 091305 57 100.00 KOSDAQ 제약 N N N N N 13520 80 2 0.60 55844060 4158 9.58 13440 13520 13350 17470 9410 13440 13430.33 2.82 0 -851 14013 13726 13263 12976 12513 13870 13120 6 4030 100 8330 10 1 5530000 748 14.41 2.64 12 0.08 938.00 5130.00 60700 20240822 -77.73 11970 20241115 12.95 15290 -11.58 20250108 12550 7.73 20250203 60700 -77.73 20240822 11970 12.95 20241115 5.83 N 464280 100 5 억 156161 N N 0 N 00 N
10 20250210 161251 57 100.00 KOSDAQ 제약 N N N N N 13440 310 2 2.36 573103130 42987 152.37 13100 13550 12800 17060 9200 13130 13331.29 2.68 0 8263 13510 13320 13190 13000 12870 13255 12935 6 3930 100 8140 10 1 5530000 743 14.33 2.62 12 0.78 938.00 5130.00 60700 20240822 -77.86 11970 20241115 12.28 15290 -12.10 20250108 12550 7.09 20250203 60700 -77.86 20240822 11970 12.28 20241115 5.78 N 464280 100 5 억 148031 N N 0 N 00 N
11 20250210 151252 57 100.00 KOSDAQ 제약 N N N N N 13480 350 2 2.67 560666330 42061 149.09 13100 13550 12800 17060 9200 13130 13329.89 2.68 0 8008 13510 13320 13190 13000 12870 13255 12935 6 3930 100 8140 10 1 5530000 745 14.37 2.63 12 0.76 938.00 5130.00 60700 20240822 -77.79 11970 20241115 12.61 15290 -11.84 20250108 12550 7.41 20250203 60700 -77.79 20240822 11970 12.61 20241115 5.78 N 464280 100 5 억 148031 N N 0 N 00 N
12 20250210 141250 57 100.00 KOSDAQ 제약 N N N N N 13440 310 2 2.36 499121580 37485 132.87 13100 13550 12800 17060 9200 13130 13315.29 2.68 0 6597 13510 13320 13190 13000 12870 13255 12935 6 3930 100 8140 10 1 5530000 743 14.33 2.62 12 0.68 938.00 5130.00 60700 20240822 -77.86 11970 20241115 12.28 15290 -12.10 20250108 12550 7.09 20250203 60700 -77.86 20240822 11970 12.28 20241115 5.78 N 464280 100 5 억 148031 N N 0 N 00 N