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
032300/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
20250212,160402,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15350,-190,5,-1.22,214971300,13987,85.08,15510,15580,15300,20200,10880,15540,15369.36,0.82,0,-5767,15713,15626,15493,15406,15273,15670,15450,55,4660,500,11180,10,1,10906701,1674,1918.75,2.44,12,0.13,8.00,6288.00,24850,20240130,-38.23,13720,20241210,11.88,16790,-8.58,20250121,15000,2.33,20250203,24650,-37.73,20241018,13720,11.88,20241210,2.92,N,032300,500,54 억,,89960,N,N,0,N,00,N
20250212,150401,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15340,-200,5,-1.29,208483600,13564,82.51,15510,15580,15300,20200,10880,15540,15370.36,0.82,0,-5657,15713,15626,15493,15406,15273,15670,15450,55,4660,500,11180,10,1,10906701,1673,1917.50,2.44,12,0.12,8.00,6288.00,24850,20240130,-38.27,13720,20241210,11.81,16790,-8.64,20250121,15000,2.27,20250203,24650,-37.77,20241018,13720,11.81,20241210,2.92,N,032300,500,54 억,,89960,N,N,0,N,00,N
20250212,140402,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15380,-160,5,-1.03,160843040,10461,63.64,15510,15580,15300,20200,10880,15540,15375.49,0.82,0,-4596,15713,15626,15493,15406,15273,15670,15450,55,4660,500,11180,10,1,10906701,1677,1922.50,2.45,12,0.10,8.00,6288.00,24850,20240130,-38.11,13720,20241210,12.10,16790,-8.40,20250121,15000,2.53,20250203,24650,-37.61,20241018,13720,12.10,20241210,2.92,N,032300,500,54 억,,89960,N,N,0,N,00,N
20250212,130401,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15370,-170,5,-1.09,133721890,8698,52.91,15510,15580,15300,20200,10880,15540,15373.87,0.82,0,-4345,15713,15626,15493,15406,15273,15670,15450,55,4660,500,11180,10,1,10906701,1676,1921.25,2.44,12,0.08,8.00,6288.00,24850,20240130,-38.15,13720,20241210,12.03,16790,-8.46,20250121,15000,2.47,20250203,24650,-37.65,20241018,13720,12.03,20241210,2.92,N,032300,500,54 억,,89960,N,N,0,N,00,N
20250212,120401,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15400,-140,5,-0.90,116399220,7571,46.06,15510,15580,15300,20200,10880,15540,15374.35,0.82,0,-3567,15713,15626,15493,15406,15273,15670,15450,55,4660,500,11180,10,1,10906701,1680,1925.00,2.45,12,0.07,8.00,6288.00,24850,20240130,-38.03,13720,20241210,12.24,16790,-8.28,20250121,15000,2.67,20250203,24650,-37.53,20241018,13720,12.24,20241210,2.92,N,032300,500,54 억,,89960,N,N,0,N,00,N
20250212,110401,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15400,-140,5,-0.90,103513550,6733,40.96,15510,15580,15300,20200,10880,15540,15374.06,0.82,0,-3019,15713,15626,15493,15406,15273,15670,15450,55,4660,500,11180,10,1,10906701,1680,1925.00,2.45,12,0.06,8.00,6288.00,24850,20240130,-38.03,13720,20241210,12.24,16790,-8.28,20250121,15000,2.67,20250203,24650,-37.53,20241018,13720,12.24,20241210,2.92,N,032300,500,54 억,,89960,N,N,0,N,00,N
20250212,100401,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15500,-40,5,-0.26,74614600,4856,29.54,15510,15580,15300,20200,10880,15540,15365.44,0.82,0,-2134,15713,15626,15493,15406,15273,15670,15450,55,4660,500,11180,10,1,10906701,1691,1937.50,2.47,12,0.04,8.00,6288.00,24850,20240130,-37.63,13720,20241210,12.97,16790,-7.68,20250121,15000,3.33,20250203,24650,-37.12,20241018,13720,12.97,20241210,2.92,N,032300,500,54 억,,89960,N,N,0,N,00,N
20250212,090404,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15350,-190,5,-1.22,8758450,568,3.46,15510,15510,15350,20200,10880,15540,15419.81,0.82,0,8,15713,15626,15493,15406,15273,15670,15450,55,4660,500,11180,10,1,10906701,1674,1918.75,2.44,12,0.01,8.00,6288.00,24850,20240130,-38.23,13720,20241210,11.88,16790,-8.58,20250121,15000,2.33,20250203,24650,-37.73,20241018,13720,11.88,20241210,2.92,N,032300,500,54 억,,89960,N,N,0,N,00,N
20250211,160401,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15540,90,2,0.58,254100370,16435,95.91,15450,15580,15360,20050,10820,15450,15460.93,0.86,0,-4167,15750,15600,15350,15200,14950,15675,15275,55,4600,500,11120,10,1,10906701,1695,1942.50,2.47,12,0.15,8.00,6288.00,24850,20240130,-37.46,13720,20241210,13.27,16790,-7.44,20250121,15000,3.60,20250203,24650,-36.96,20241018,13720,13.27,20241210,2.89,N,032300,500,54 억,,94213,N,N,0,N,00,N
20250211,150401,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15550,100,2,0.65,236006060,15272,89.12,15450,15580,15360,20050,10820,15450,15453.51,0.86,0,-4156,15750,15600,15350,15200,14950,15675,15275,55,4600,500,11120,10,1,10906701,1696,1943.75,2.47,12,0.14,8.00,6288.00,24850,20240130,-37.42,13720,20241210,13.34,16790,-7.39,20250121,15000,3.67,20250203,24650,-36.92,20241018,13720,13.34,20241210,2.89,N,032300,500,54 억,,94213,N,N,0,N,00,N
20250211,140402,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15450,0,3,0.00,154618300,10023,58.49,15450,15560,15360,20050,10820,15450,15426.35,0.86,0,-6252,15750,15600,15350,15200,14950,15675,15275,55,4600,500,11120,10,1,10906701,1685,1931.25,2.46,12,0.09,8.00,6288.00,24850,20240130,-37.83,13720,20241210,12.61,16790,-7.98,20250121,15000,3.00,20250203,24650,-37.32,20241018,13720,12.61,20241210,2.89,N,032300,500,54 억,,94213,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 160402 55 60.00 KOSDAQ 제약 N N N Y 60 N 15350 -190 5 -1.22 214971300 13987 85.08 15510 15580 15300 20200 10880 15540 15369.36 0.82 0 -5767 15713 15626 15493 15406 15273 15670 15450 55 4660 500 11180 10 1 10906701 1674 1918.75 2.44 12 0.13 8.00 6288.00 24850 20240130 -38.23 13720 20241210 11.88 16790 -8.58 20250121 15000 2.33 20250203 24650 -37.73 20241018 13720 11.88 20241210 2.92 N 032300 500 54 억 89960 N N 0 N 00 N
3 20250212 150401 55 60.00 KOSDAQ 제약 N N N Y 60 N 15340 -200 5 -1.29 208483600 13564 82.51 15510 15580 15300 20200 10880 15540 15370.36 0.82 0 -5657 15713 15626 15493 15406 15273 15670 15450 55 4660 500 11180 10 1 10906701 1673 1917.50 2.44 12 0.12 8.00 6288.00 24850 20240130 -38.27 13720 20241210 11.81 16790 -8.64 20250121 15000 2.27 20250203 24650 -37.77 20241018 13720 11.81 20241210 2.92 N 032300 500 54 억 89960 N N 0 N 00 N
4 20250212 140402 55 60.00 KOSDAQ 제약 N N N Y 60 N 15380 -160 5 -1.03 160843040 10461 63.64 15510 15580 15300 20200 10880 15540 15375.49 0.82 0 -4596 15713 15626 15493 15406 15273 15670 15450 55 4660 500 11180 10 1 10906701 1677 1922.50 2.45 12 0.10 8.00 6288.00 24850 20240130 -38.11 13720 20241210 12.10 16790 -8.40 20250121 15000 2.53 20250203 24650 -37.61 20241018 13720 12.10 20241210 2.92 N 032300 500 54 억 89960 N N 0 N 00 N
5 20250212 130401 55 60.00 KOSDAQ 제약 N N N Y 60 N 15370 -170 5 -1.09 133721890 8698 52.91 15510 15580 15300 20200 10880 15540 15373.87 0.82 0 -4345 15713 15626 15493 15406 15273 15670 15450 55 4660 500 11180 10 1 10906701 1676 1921.25 2.44 12 0.08 8.00 6288.00 24850 20240130 -38.15 13720 20241210 12.03 16790 -8.46 20250121 15000 2.47 20250203 24650 -37.65 20241018 13720 12.03 20241210 2.92 N 032300 500 54 억 89960 N N 0 N 00 N
6 20250212 120401 55 60.00 KOSDAQ 제약 N N N Y 60 N 15400 -140 5 -0.90 116399220 7571 46.06 15510 15580 15300 20200 10880 15540 15374.35 0.82 0 -3567 15713 15626 15493 15406 15273 15670 15450 55 4660 500 11180 10 1 10906701 1680 1925.00 2.45 12 0.07 8.00 6288.00 24850 20240130 -38.03 13720 20241210 12.24 16790 -8.28 20250121 15000 2.67 20250203 24650 -37.53 20241018 13720 12.24 20241210 2.92 N 032300 500 54 억 89960 N N 0 N 00 N
7 20250212 110401 55 60.00 KOSDAQ 제약 N N N Y 60 N 15400 -140 5 -0.90 103513550 6733 40.96 15510 15580 15300 20200 10880 15540 15374.06 0.82 0 -3019 15713 15626 15493 15406 15273 15670 15450 55 4660 500 11180 10 1 10906701 1680 1925.00 2.45 12 0.06 8.00 6288.00 24850 20240130 -38.03 13720 20241210 12.24 16790 -8.28 20250121 15000 2.67 20250203 24650 -37.53 20241018 13720 12.24 20241210 2.92 N 032300 500 54 억 89960 N N 0 N 00 N
8 20250212 100401 55 60.00 KOSDAQ 제약 N N N Y 60 N 15500 -40 5 -0.26 74614600 4856 29.54 15510 15580 15300 20200 10880 15540 15365.44 0.82 0 -2134 15713 15626 15493 15406 15273 15670 15450 55 4660 500 11180 10 1 10906701 1691 1937.50 2.47 12 0.04 8.00 6288.00 24850 20240130 -37.63 13720 20241210 12.97 16790 -7.68 20250121 15000 3.33 20250203 24650 -37.12 20241018 13720 12.97 20241210 2.92 N 032300 500 54 억 89960 N N 0 N 00 N
9 20250212 090404 55 60.00 KOSDAQ 제약 N N N Y 60 N 15350 -190 5 -1.22 8758450 568 3.46 15510 15510 15350 20200 10880 15540 15419.81 0.82 0 8 15713 15626 15493 15406 15273 15670 15450 55 4660 500 11180 10 1 10906701 1674 1918.75 2.44 12 0.01 8.00 6288.00 24850 20240130 -38.23 13720 20241210 11.88 16790 -8.58 20250121 15000 2.33 20250203 24650 -37.73 20241018 13720 11.88 20241210 2.92 N 032300 500 54 억 89960 N N 0 N 00 N
10 20250211 160401 55 60.00 KOSDAQ 제약 N N N Y 60 N 15540 90 2 0.58 254100370 16435 95.91 15450 15580 15360 20050 10820 15450 15460.93 0.86 0 -4167 15750 15600 15350 15200 14950 15675 15275 55 4600 500 11120 10 1 10906701 1695 1942.50 2.47 12 0.15 8.00 6288.00 24850 20240130 -37.46 13720 20241210 13.27 16790 -7.44 20250121 15000 3.60 20250203 24650 -36.96 20241018 13720 13.27 20241210 2.89 N 032300 500 54 억 94213 N N 0 N 00 N
11 20250211 150401 55 60.00 KOSDAQ 제약 N N N Y 60 N 15550 100 2 0.65 236006060 15272 89.12 15450 15580 15360 20050 10820 15450 15453.51 0.86 0 -4156 15750 15600 15350 15200 14950 15675 15275 55 4600 500 11120 10 1 10906701 1696 1943.75 2.47 12 0.14 8.00 6288.00 24850 20240130 -37.42 13720 20241210 13.34 16790 -7.39 20250121 15000 3.67 20250203 24650 -36.92 20241018 13720 13.34 20241210 2.89 N 032300 500 54 억 94213 N N 0 N 00 N
12 20250211 140402 55 60.00 KOSDAQ 제약 N N N Y 60 N 15450 0 3 0.00 154618300 10023 58.49 15450 15560 15360 20050 10820 15450 15426.35 0.86 0 -6252 15750 15600 15350 15200 14950 15675 15275 55 4600 500 11120 10 1 10906701 1685 1931.25 2.46 12 0.09 8.00 6288.00 24850 20240130 -37.83 13720 20241210 12.61 16790 -7.98 20250121 15000 3.00 20250203 24650 -37.32 20241018 13720 12.61 20241210 2.89 N 032300 500 54 억 94213 N N 0 N 00 N