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
041910/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
20250212,160446,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6890,-240,5,-3.37,2034075430,289174,12.76,7200,7340,6650,9260,5000,7130,7034.30,0.99,0,-516,8770,7950,7020,6200,5270,8360,6610,68,2130,500,4420,10,1,13501607,930,21.46,0.70,12,2.14,321.00,9876.00,12300,20240509,-43.98,4810,20241209,43.24,7840,-12.12,20250211,5300,30.00,20250102,12300,-43.98,20240509,4810,43.24,20241209,3.59,N,041910,500,67 억,,133084,N,N,0,N,00,N
20250212,150446,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6750,-380,5,-5.33,1924932820,273234,12.06,7200,7340,6650,9260,5000,7130,7044.89,0.99,0,-1801,8770,7950,7020,6200,5270,8360,6610,68,2130,500,4420,10,1,13501607,911,21.03,0.68,12,2.02,321.00,9876.00,12300,20240509,-45.12,4810,20241209,40.33,7840,-13.90,20250211,5300,27.36,20250102,12300,-45.12,20240509,4810,40.33,20241209,3.59,N,041910,500,67 억,,133084,N,N,0,N,00,N
20250212,140447,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6920,-210,5,-2.95,1650747280,232632,10.26,7200,7340,6810,9260,5000,7130,7095.91,0.99,0,-767,8770,7950,7020,6200,5270,8360,6610,68,2130,500,4420,10,1,13501607,934,21.56,0.70,12,1.72,321.00,9876.00,12300,20240509,-43.74,4810,20241209,43.87,7840,-11.73,20250211,5300,30.57,20250102,12300,-43.74,20240509,4810,43.87,20241209,3.59,N,041910,500,67 억,,133084,N,N,0,N,00,N
20250212,130446,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6880,-250,5,-3.51,1510892610,212201,9.36,7200,7340,6880,9260,5000,7130,7120.08,0.99,0,-5238,8770,7950,7020,6200,5270,8360,6610,68,2130,500,4420,10,1,13501607,929,21.43,0.70,12,1.57,321.00,9876.00,12300,20240509,-44.07,4810,20241209,43.04,7840,-12.24,20250211,5300,29.81,20250102,12300,-44.07,20240509,4810,43.04,20241209,3.59,N,041910,500,67 억,,133084,N,N,0,N,00,N
20250212,120446,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7030,-100,5,-1.40,1361224390,190669,8.41,7200,7340,7000,9260,5000,7130,7139.22,0.99,0,-5506,8770,7950,7020,6200,5270,8360,6610,68,2130,500,4420,10,1,13501607,949,21.90,0.71,12,1.41,321.00,9876.00,12300,20240509,-42.85,4810,20241209,46.15,7840,-10.33,20250211,5300,32.64,20250102,12300,-42.85,20240509,4810,46.15,20241209,3.59,N,041910,500,67 억,,133084,N,N,0,N,00,N
20250212,110445,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7130,0,3,0.00,1217107490,170205,7.51,7200,7340,7000,9260,5000,7130,7150.88,0.99,0,-5395,8770,7950,7020,6200,5270,8360,6610,68,2130,500,4420,10,1,13501607,963,22.21,0.72,12,1.26,321.00,9876.00,12300,20240509,-42.03,4810,20241209,48.23,7840,-9.06,20250211,5300,34.53,20250102,12300,-42.03,20240509,4810,48.23,20241209,3.59,N,041910,500,67 억,,133084,N,N,0,N,00,N
20250212,100446,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7070,-60,5,-0.84,1073060530,149805,6.61,7200,7340,7030,9260,5000,7130,7163.13,0.99,0,-2476,8770,7950,7020,6200,5270,8360,6610,68,2130,500,4420,10,1,13501607,955,22.02,0.72,12,1.11,321.00,9876.00,12300,20240509,-42.52,4810,20241209,46.99,7840,-9.82,20250211,5300,33.40,20250102,12300,-42.52,20240509,4810,46.99,20241209,3.59,N,041910,500,67 억,,133084,N,N,0,N,00,N
20250212,090449,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7300,170,2,2.38,287506770,40038,1.77,7200,7340,7060,9260,5000,7130,7181.30,0.99,0,-4786,8770,7950,7020,6200,5270,8360,6610,68,2130,500,4420,10,1,13501607,986,22.74,0.74,12,0.30,321.00,9876.00,12300,20240509,-40.65,4810,20241209,51.77,7840,-6.89,20250211,5300,37.74,20250102,12300,-40.65,20240509,4810,51.77,20241209,3.59,N,041910,500,67 억,,133084,N,N,0,N,00,N
20250211,160446,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7130,970,2,15.75,16521198960,2246886,10424.93,6160,7840,6090,8000,4320,6160,7353.32,1.10,0,-15709,6413,6286,6173,6046,5933,6230,5990,68,1840,500,3810,10,1,13501607,963,22.21,0.72,12,16.64,321.00,9876.00,12300,20240509,-42.03,4810,20241209,48.23,7840,-9.06,20250211,5300,34.53,20250102,12300,-42.03,20240509,4810,48.23,20241209,3.59,N,041910,500,67 억,,148757,N,N,0,N,00,N
20250211,150446,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6980,820,2,13.31,15843891770,2150221,9976.44,6160,7840,6090,8000,4320,6160,7368.49,1.10,0,-25542,6413,6286,6173,6046,5933,6230,5990,68,1840,500,3810,10,1,13501607,942,21.74,0.71,12,15.93,321.00,9876.00,12300,20240509,-43.25,4810,20241209,45.11,7840,-10.97,20250211,5300,31.70,20250102,12300,-43.25,20240509,4810,45.11,20241209,3.59,N,041910,500,67 억,,148757,N,N,0,N,00,N
20250211,140447,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7240,1080,2,17.53,13645544720,1843348,8552.63,6160,7840,6090,8000,4320,6160,7402.59,1.10,0,-32764,6413,6286,6173,6046,5933,6230,5990,68,1840,500,3810,10,1,13501607,978,22.55,0.73,12,13.65,321.00,9876.00,12300,20240509,-41.14,4810,20241209,50.52,7840,-7.65,20250211,5300,36.60,20250102,12300,-41.14,20240509,4810,50.52,20241209,3.59,N,041910,500,67 억,,148757,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 160446 57 100.00 KOSDAQ 제약 N N N N N 6890 -240 5 -3.37 2034075430 289174 12.76 7200 7340 6650 9260 5000 7130 7034.30 0.99 0 -516 8770 7950 7020 6200 5270 8360 6610 68 2130 500 4420 10 1 13501607 930 21.46 0.70 12 2.14 321.00 9876.00 12300 20240509 -43.98 4810 20241209 43.24 7840 -12.12 20250211 5300 30.00 20250102 12300 -43.98 20240509 4810 43.24 20241209 3.59 N 041910 500 67 억 133084 N N 0 N 00 N
3 20250212 150446 57 100.00 KOSDAQ 제약 N N N N N 6750 -380 5 -5.33 1924932820 273234 12.06 7200 7340 6650 9260 5000 7130 7044.89 0.99 0 -1801 8770 7950 7020 6200 5270 8360 6610 68 2130 500 4420 10 1 13501607 911 21.03 0.68 12 2.02 321.00 9876.00 12300 20240509 -45.12 4810 20241209 40.33 7840 -13.90 20250211 5300 27.36 20250102 12300 -45.12 20240509 4810 40.33 20241209 3.59 N 041910 500 67 억 133084 N N 0 N 00 N
4 20250212 140447 57 100.00 KOSDAQ 제약 N N N N N 6920 -210 5 -2.95 1650747280 232632 10.26 7200 7340 6810 9260 5000 7130 7095.91 0.99 0 -767 8770 7950 7020 6200 5270 8360 6610 68 2130 500 4420 10 1 13501607 934 21.56 0.70 12 1.72 321.00 9876.00 12300 20240509 -43.74 4810 20241209 43.87 7840 -11.73 20250211 5300 30.57 20250102 12300 -43.74 20240509 4810 43.87 20241209 3.59 N 041910 500 67 억 133084 N N 0 N 00 N
5 20250212 130446 57 100.00 KOSDAQ 제약 N N N N N 6880 -250 5 -3.51 1510892610 212201 9.36 7200 7340 6880 9260 5000 7130 7120.08 0.99 0 -5238 8770 7950 7020 6200 5270 8360 6610 68 2130 500 4420 10 1 13501607 929 21.43 0.70 12 1.57 321.00 9876.00 12300 20240509 -44.07 4810 20241209 43.04 7840 -12.24 20250211 5300 29.81 20250102 12300 -44.07 20240509 4810 43.04 20241209 3.59 N 041910 500 67 억 133084 N N 0 N 00 N
6 20250212 120446 57 100.00 KOSDAQ 제약 N N N N N 7030 -100 5 -1.40 1361224390 190669 8.41 7200 7340 7000 9260 5000 7130 7139.22 0.99 0 -5506 8770 7950 7020 6200 5270 8360 6610 68 2130 500 4420 10 1 13501607 949 21.90 0.71 12 1.41 321.00 9876.00 12300 20240509 -42.85 4810 20241209 46.15 7840 -10.33 20250211 5300 32.64 20250102 12300 -42.85 20240509 4810 46.15 20241209 3.59 N 041910 500 67 억 133084 N N 0 N 00 N
7 20250212 110445 57 100.00 KOSDAQ 제약 N N N N N 7130 0 3 0.00 1217107490 170205 7.51 7200 7340 7000 9260 5000 7130 7150.88 0.99 0 -5395 8770 7950 7020 6200 5270 8360 6610 68 2130 500 4420 10 1 13501607 963 22.21 0.72 12 1.26 321.00 9876.00 12300 20240509 -42.03 4810 20241209 48.23 7840 -9.06 20250211 5300 34.53 20250102 12300 -42.03 20240509 4810 48.23 20241209 3.59 N 041910 500 67 억 133084 N N 0 N 00 N
8 20250212 100446 57 100.00 KOSDAQ 제약 N N N N N 7070 -60 5 -0.84 1073060530 149805 6.61 7200 7340 7030 9260 5000 7130 7163.13 0.99 0 -2476 8770 7950 7020 6200 5270 8360 6610 68 2130 500 4420 10 1 13501607 955 22.02 0.72 12 1.11 321.00 9876.00 12300 20240509 -42.52 4810 20241209 46.99 7840 -9.82 20250211 5300 33.40 20250102 12300 -42.52 20240509 4810 46.99 20241209 3.59 N 041910 500 67 억 133084 N N 0 N 00 N
9 20250212 090449 57 100.00 KOSDAQ 제약 N N N N N 7300 170 2 2.38 287506770 40038 1.77 7200 7340 7060 9260 5000 7130 7181.30 0.99 0 -4786 8770 7950 7020 6200 5270 8360 6610 68 2130 500 4420 10 1 13501607 986 22.74 0.74 12 0.30 321.00 9876.00 12300 20240509 -40.65 4810 20241209 51.77 7840 -6.89 20250211 5300 37.74 20250102 12300 -40.65 20240509 4810 51.77 20241209 3.59 N 041910 500 67 억 133084 N N 0 N 00 N
10 20250211 160446 57 100.00 KOSDAQ 제약 N N N N N 7130 970 2 15.75 16521198960 2246886 10424.93 6160 7840 6090 8000 4320 6160 7353.32 1.10 0 -15709 6413 6286 6173 6046 5933 6230 5990 68 1840 500 3810 10 1 13501607 963 22.21 0.72 12 16.64 321.00 9876.00 12300 20240509 -42.03 4810 20241209 48.23 7840 -9.06 20250211 5300 34.53 20250102 12300 -42.03 20240509 4810 48.23 20241209 3.59 N 041910 500 67 억 148757 N N 0 N 00 N
11 20250211 150446 57 100.00 KOSDAQ 제약 N N N N N 6980 820 2 13.31 15843891770 2150221 9976.44 6160 7840 6090 8000 4320 6160 7368.49 1.10 0 -25542 6413 6286 6173 6046 5933 6230 5990 68 1840 500 3810 10 1 13501607 942 21.74 0.71 12 15.93 321.00 9876.00 12300 20240509 -43.25 4810 20241209 45.11 7840 -10.97 20250211 5300 31.70 20250102 12300 -43.25 20240509 4810 45.11 20241209 3.59 N 041910 500 67 억 148757 N N 0 N 00 N
12 20250211 140447 57 100.00 KOSDAQ 제약 N N N N N 7240 1080 2 17.53 13645544720 1843348 8552.63 6160 7840 6090 8000 4320 6160 7402.59 1.10 0 -32764 6413 6286 6173 6046 5933 6230 5990 68 1840 500 3810 10 1 13501607 978 22.55 0.73 12 13.65 321.00 9876.00 12300 20240509 -41.14 4810 20241209 50.52 7840 -7.65 20250211 5300 36.60 20250102 12300 -41.14 20240509 4810 50.52 20241209 3.59 N 041910 500 67 억 148757 N N 0 N 00 N