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
053950/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
20250212,160527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,669,-7,5,-1.04,146696133,218301,56.11,678,687,668,878,474,676,671.99,0.62,0,-65180,688,681,675,668,662,679,666,78,202,100,400,1,1,78147358,523,-1.23,0.33,12,0.28,-543.00,2051.00,1216,20240520,-44.98,540,20241030,23.89,909,-26.40,20250106,646,3.56,20250203,1790,-62.63,20240520,540,23.89,20241030,0.54,N,053950,100,78 억,,482339,N,N,0,N,00,N
20250212,150526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,669,-7,5,-1.04,134516320,200079,51.43,678,687,668,878,474,676,672.31,0.62,0,-64548,688,681,675,668,662,679,666,78,202,100,400,1,1,78147358,523,-1.23,0.33,12,0.26,-543.00,2051.00,1216,20240520,-44.98,540,20241030,23.89,909,-26.40,20250106,646,3.56,20250203,1790,-62.63,20240520,540,23.89,20241030,0.54,N,053950,100,78 억,,482339,N,N,0,N,00,N
20250212,140527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,670,-6,5,-0.89,104909999,155823,40.05,678,687,668,878,474,676,673.26,0.62,0,-60162,688,681,675,668,662,679,666,78,202,100,400,1,1,78147358,524,-1.23,0.33,12,0.20,-543.00,2051.00,1216,20240520,-44.90,540,20241030,24.07,909,-26.29,20250106,646,3.72,20250203,1790,-62.57,20240520,540,24.07,20241030,0.54,N,053950,100,78 억,,482339,N,N,0,N,00,N
20250212,130528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,671,-5,5,-0.74,82648461,122599,31.51,678,687,670,878,474,676,674.13,0.62,0,-45955,688,681,675,668,662,679,666,78,202,100,400,1,1,78147358,524,-1.24,0.33,12,0.16,-543.00,2051.00,1216,20240520,-44.82,540,20241030,24.26,909,-26.18,20250106,646,3.87,20250203,1790,-62.51,20240520,540,24.26,20241030,0.54,N,053950,100,78 억,,482339,N,N,0,N,00,N
20250212,120527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,675,-1,5,-0.15,68164928,101066,25.98,678,687,670,878,474,676,674.46,0.62,0,-39133,688,681,675,668,662,679,666,78,202,100,400,1,1,78147358,527,-1.24,0.33,12,0.13,-543.00,2051.00,1216,20240520,-44.49,540,20241030,25.00,909,-25.74,20250106,646,4.49,20250203,1790,-62.29,20240520,540,25.00,20241030,0.54,N,053950,100,78 억,,482339,N,N,0,N,00,N
20250212,110525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,676,0,3,0.00,50850377,75384,19.38,678,687,670,878,474,676,674.55,0.62,0,-26573,688,681,675,668,662,679,666,78,202,100,400,1,1,78147358,528,-1.24,0.33,12,0.10,-543.00,2051.00,1216,20240520,-44.41,540,20241030,25.19,909,-25.63,20250106,646,4.64,20250203,1790,-62.23,20240520,540,25.19,20241030,0.54,N,053950,100,78 억,,482339,N,N,0,N,00,N
20250212,100527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,675,-1,5,-0.15,43434729,64389,16.55,678,687,670,878,474,676,674.56,0.62,0,-23916,688,681,675,668,662,679,666,78,202,100,400,1,1,78147358,527,-1.24,0.33,12,0.08,-543.00,2051.00,1216,20240520,-44.49,540,20241030,25.00,909,-25.74,20250106,646,4.49,20250203,1790,-62.29,20240520,540,25.00,20241030,0.54,N,053950,100,78 억,,482339,N,N,0,N,00,N
20250212,090530,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,671,-5,5,-0.74,14324503,21189,5.45,678,687,671,878,474,676,676.04,0.62,0,-16473,688,681,675,668,662,679,666,78,202,100,400,1,1,78147358,524,-1.24,0.33,12,0.03,-543.00,2051.00,1216,20240520,-44.82,540,20241030,24.26,909,-26.18,20250106,646,3.87,20250203,1790,-62.51,20240520,540,24.26,20241030,0.54,N,053950,100,78 억,,482339,N,N,0,N,00,N
20250211,160527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,676,-5,5,-0.73,262923508,388851,25.49,681,682,669,885,477,681,676.15,0.61,0,3606,755,717,685,647,615,737,667,78,204,100,400,1,1,78147358,528,-1.24,0.33,12,0.50,-543.00,2051.00,1216,20240520,-44.41,540,20241030,25.19,909,-25.63,20250106,646,4.64,20250203,1790,-62.23,20240520,540,25.19,20241030,0.48,N,053950,100,78 억,,476341,N,N,0,N,00,N
20250211,150527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,677,-4,5,-0.59,258921931,382932,25.10,681,682,669,885,477,681,676.16,0.61,0,4219,755,717,685,647,615,737,667,78,204,100,400,1,1,78147358,529,-1.25,0.33,12,0.49,-543.00,2051.00,1216,20240520,-44.33,540,20241030,25.37,909,-25.52,20250106,646,4.80,20250203,1790,-62.18,20240520,540,25.37,20241030,0.48,N,053950,100,78 억,,476341,N,N,0,N,00,N
20250211,140528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,679,-2,5,-0.29,230562059,341064,22.36,681,682,669,885,477,681,676.01,0.61,0,4707,755,717,685,647,615,737,667,78,204,100,400,1,1,78147358,531,-1.25,0.33,12,0.44,-543.00,2051.00,1216,20240520,-44.16,540,20241030,25.74,909,-25.30,20250106,646,5.11,20250203,1790,-62.07,20240520,540,25.74,20241030,0.48,N,053950,100,78 억,,476341,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 160527 57 100.00 KOSDAQ 제약 N N N N N 669 -7 5 -1.04 146696133 218301 56.11 678 687 668 878 474 676 671.99 0.62 0 -65180 688 681 675 668 662 679 666 78 202 100 400 1 1 78147358 523 -1.23 0.33 12 0.28 -543.00 2051.00 1216 20240520 -44.98 540 20241030 23.89 909 -26.40 20250106 646 3.56 20250203 1790 -62.63 20240520 540 23.89 20241030 0.54 N 053950 100 78 억 482339 N N 0 N 00 N
3 20250212 150526 57 100.00 KOSDAQ 제약 N N N N N 669 -7 5 -1.04 134516320 200079 51.43 678 687 668 878 474 676 672.31 0.62 0 -64548 688 681 675 668 662 679 666 78 202 100 400 1 1 78147358 523 -1.23 0.33 12 0.26 -543.00 2051.00 1216 20240520 -44.98 540 20241030 23.89 909 -26.40 20250106 646 3.56 20250203 1790 -62.63 20240520 540 23.89 20241030 0.54 N 053950 100 78 억 482339 N N 0 N 00 N
4 20250212 140527 57 100.00 KOSDAQ 제약 N N N N N 670 -6 5 -0.89 104909999 155823 40.05 678 687 668 878 474 676 673.26 0.62 0 -60162 688 681 675 668 662 679 666 78 202 100 400 1 1 78147358 524 -1.23 0.33 12 0.20 -543.00 2051.00 1216 20240520 -44.90 540 20241030 24.07 909 -26.29 20250106 646 3.72 20250203 1790 -62.57 20240520 540 24.07 20241030 0.54 N 053950 100 78 억 482339 N N 0 N 00 N
5 20250212 130528 57 100.00 KOSDAQ 제약 N N N N N 671 -5 5 -0.74 82648461 122599 31.51 678 687 670 878 474 676 674.13 0.62 0 -45955 688 681 675 668 662 679 666 78 202 100 400 1 1 78147358 524 -1.24 0.33 12 0.16 -543.00 2051.00 1216 20240520 -44.82 540 20241030 24.26 909 -26.18 20250106 646 3.87 20250203 1790 -62.51 20240520 540 24.26 20241030 0.54 N 053950 100 78 억 482339 N N 0 N 00 N
6 20250212 120527 57 100.00 KOSDAQ 제약 N N N N N 675 -1 5 -0.15 68164928 101066 25.98 678 687 670 878 474 676 674.46 0.62 0 -39133 688 681 675 668 662 679 666 78 202 100 400 1 1 78147358 527 -1.24 0.33 12 0.13 -543.00 2051.00 1216 20240520 -44.49 540 20241030 25.00 909 -25.74 20250106 646 4.49 20250203 1790 -62.29 20240520 540 25.00 20241030 0.54 N 053950 100 78 억 482339 N N 0 N 00 N
7 20250212 110525 57 100.00 KOSDAQ 제약 N N N N N 676 0 3 0.00 50850377 75384 19.38 678 687 670 878 474 676 674.55 0.62 0 -26573 688 681 675 668 662 679 666 78 202 100 400 1 1 78147358 528 -1.24 0.33 12 0.10 -543.00 2051.00 1216 20240520 -44.41 540 20241030 25.19 909 -25.63 20250106 646 4.64 20250203 1790 -62.23 20240520 540 25.19 20241030 0.54 N 053950 100 78 억 482339 N N 0 N 00 N
8 20250212 100527 57 100.00 KOSDAQ 제약 N N N N N 675 -1 5 -0.15 43434729 64389 16.55 678 687 670 878 474 676 674.56 0.62 0 -23916 688 681 675 668 662 679 666 78 202 100 400 1 1 78147358 527 -1.24 0.33 12 0.08 -543.00 2051.00 1216 20240520 -44.49 540 20241030 25.00 909 -25.74 20250106 646 4.49 20250203 1790 -62.29 20240520 540 25.00 20241030 0.54 N 053950 100 78 억 482339 N N 0 N 00 N
9 20250212 090530 57 100.00 KOSDAQ 제약 N N N N N 671 -5 5 -0.74 14324503 21189 5.45 678 687 671 878 474 676 676.04 0.62 0 -16473 688 681 675 668 662 679 666 78 202 100 400 1 1 78147358 524 -1.24 0.33 12 0.03 -543.00 2051.00 1216 20240520 -44.82 540 20241030 24.26 909 -26.18 20250106 646 3.87 20250203 1790 -62.51 20240520 540 24.26 20241030 0.54 N 053950 100 78 억 482339 N N 0 N 00 N
10 20250211 160527 57 100.00 KOSDAQ 제약 N N N N N 676 -5 5 -0.73 262923508 388851 25.49 681 682 669 885 477 681 676.15 0.61 0 3606 755 717 685 647 615 737 667 78 204 100 400 1 1 78147358 528 -1.24 0.33 12 0.50 -543.00 2051.00 1216 20240520 -44.41 540 20241030 25.19 909 -25.63 20250106 646 4.64 20250203 1790 -62.23 20240520 540 25.19 20241030 0.48 N 053950 100 78 억 476341 N N 0 N 00 N
11 20250211 150527 57 100.00 KOSDAQ 제약 N N N N N 677 -4 5 -0.59 258921931 382932 25.10 681 682 669 885 477 681 676.16 0.61 0 4219 755 717 685 647 615 737 667 78 204 100 400 1 1 78147358 529 -1.25 0.33 12 0.49 -543.00 2051.00 1216 20240520 -44.33 540 20241030 25.37 909 -25.52 20250106 646 4.80 20250203 1790 -62.18 20240520 540 25.37 20241030 0.48 N 053950 100 78 억 476341 N N 0 N 00 N
12 20250211 140528 57 100.00 KOSDAQ 제약 N N N N N 679 -2 5 -0.29 230562059 341064 22.36 681 682 669 885 477 681 676.01 0.61 0 4707 755 717 685 647 615 737 667 78 204 100 400 1 1 78147358 531 -1.25 0.33 12 0.44 -543.00 2051.00 1216 20240520 -44.16 540 20241030 25.74 909 -25.30 20250106 646 5.11 20250203 1790 -62.07 20240520 540 25.74 20241030 0.48 N 053950 100 78 억 476341 N N 0 N 00 N