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
114450/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
20250212,160750,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1641,-11,5,-0.67,65938005,40646,179.52,1651,1651,1600,2145,1157,1652,1622.25,1.56,0,-1846,1680,1665,1649,1634,1618,1658,1627,100,493,500,990,1,1,20000000,328,-2.01,0.90,12,0.20,-818.00,1816.00,4545,20240816,-63.89,1452,20241209,13.02,2075,-20.92,20250108,1587,3.40,20250102,4545,-63.89,20240816,1452,13.02,20241209,0.03,N,114450,500,100 억,,311718,N,N,0,N,00,N
20250212,150749,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1618,-34,5,-2.06,56546302,34857,153.96,1651,1651,1600,2145,1157,1652,1622.24,1.56,0,-1366,1680,1665,1649,1634,1618,1658,1627,100,493,500,990,1,1,20000000,324,-1.98,0.89,12,0.17,-818.00,1816.00,4545,20240816,-64.40,1452,20241209,11.43,2075,-22.02,20250108,1587,1.95,20250102,4545,-64.40,20240816,1452,11.43,20241209,0.03,N,114450,500,100 억,,311718,N,N,0,N,00,N
20250212,140750,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1623,-29,5,-1.76,55637138,34297,151.48,1651,1651,1600,2145,1157,1652,1622.22,1.56,0,-1288,1680,1665,1649,1634,1618,1658,1627,100,493,500,990,1,1,20000000,325,-1.98,0.89,12,0.17,-818.00,1816.00,4545,20240816,-64.29,1452,20241209,11.78,2075,-21.78,20250108,1587,2.27,20250102,4545,-64.29,20240816,1452,11.78,20241209,0.03,N,114450,500,100 억,,311718,N,N,0,N,00,N
20250212,130752,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1629,-23,5,-1.39,27895399,17172,75.84,1651,1651,1600,2145,1157,1652,1624.47,1.56,0,-1146,1680,1665,1649,1634,1618,1658,1627,100,493,500,990,1,1,20000000,326,-1.99,0.90,12,0.09,-818.00,1816.00,4545,20240816,-64.16,1452,20241209,12.19,2075,-21.49,20250108,1587,2.65,20250102,4545,-64.16,20240816,1452,12.19,20241209,0.03,N,114450,500,100 억,,311718,N,N,0,N,00,N
20250212,120748,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1628,-24,5,-1.45,24492464,15079,66.60,1651,1651,1600,2145,1157,1652,1624.28,1.56,0,-1048,1680,1665,1649,1634,1618,1658,1627,100,493,500,990,1,1,20000000,326,-1.99,0.90,12,0.08,-818.00,1816.00,4545,20240816,-64.18,1452,20241209,12.12,2075,-21.54,20250108,1587,2.58,20250102,4545,-64.18,20240816,1452,12.12,20241209,0.03,N,114450,500,100 억,,311718,N,N,0,N,00,N
20250212,110748,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1641,-11,5,-0.67,21055566,12964,57.26,1651,1651,1600,2145,1157,1652,1624.16,1.56,0,-1021,1680,1665,1649,1634,1618,1658,1627,100,493,500,990,1,1,20000000,328,-2.01,0.90,12,0.06,-818.00,1816.00,4545,20240816,-63.89,1452,20241209,13.02,2075,-20.92,20250108,1587,3.40,20250102,4545,-63.89,20240816,1452,13.02,20241209,0.03,N,114450,500,100 억,,311718,N,N,0,N,00,N
20250212,100742,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1621,-31,5,-1.88,17731345,10926,48.26,1651,1651,1600,2145,1157,1652,1622.86,1.56,0,-1076,1680,1665,1649,1634,1618,1658,1627,100,493,500,990,1,1,20000000,324,-1.98,0.89,12,0.05,-818.00,1816.00,4545,20240816,-64.33,1452,20241209,11.64,2075,-21.88,20250108,1587,2.14,20250102,4545,-64.33,20240816,1452,11.64,20241209,0.03,N,114450,500,100 억,,311718,N,N,0,N,00,N
20250212,090744,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1639,-13,5,-0.79,359452,218,0.96,1651,1651,1639,2145,1157,1652,1648.86,1.56,0,-168,1680,1665,1649,1634,1618,1658,1627,100,493,500,990,1,1,20000000,328,-2.00,0.90,12,0.00,-818.00,1816.00,4545,20240816,-63.94,1452,20241209,12.88,2075,-21.01,20250108,1587,3.28,20250102,4545,-63.94,20240816,1452,12.88,20241209,0.03,N,114450,500,100 억,,311718,N,N,0,N,00,N
20250211,160751,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1652,2,2,0.12,37163237,22639,75.67,1659,1664,1633,2145,1155,1650,1641.56,1.56,0,-501,1674,1662,1652,1640,1630,1657,1635,100,495,500,990,1,1,20000000,330,-2.02,0.91,12,0.11,-818.00,1816.00,4545,20240816,-63.65,1452,20241209,13.77,2075,-20.39,20250108,1587,4.10,20250102,4545,-63.65,20240816,1452,13.77,20241209,0.03,N,114450,500,100 억,,312219,N,N,0,N,00,N
20250211,150751,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1644,-6,5,-0.36,32265649,19671,65.75,1659,1664,1633,2145,1155,1650,1640.26,1.56,0,-126,1674,1662,1652,1640,1630,1657,1635,100,495,500,990,1,1,20000000,329,-2.01,0.91,12,0.10,-818.00,1816.00,4545,20240816,-63.83,1452,20241209,13.22,2075,-20.77,20250108,1587,3.59,20250102,4545,-63.83,20240816,1452,13.22,20241209,0.03,N,114450,500,100 억,,312219,N,N,0,N,00,N
20250211,140752,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1643,-7,5,-0.42,27768265,16926,56.57,1659,1664,1633,2145,1155,1650,1640.57,1.56,0,-352,1674,1662,1652,1640,1630,1657,1635,100,495,500,990,1,1,20000000,329,-2.01,0.90,12,0.08,-818.00,1816.00,4545,20240816,-63.85,1452,20241209,13.15,2075,-20.82,20250108,1587,3.53,20250102,4545,-63.85,20240816,1452,13.15,20241209,0.03,N,114450,500,100 억,,312219,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 160750 57 100.00 KOSDAQ 제약 N N N N N 1641 -11 5 -0.67 65938005 40646 179.52 1651 1651 1600 2145 1157 1652 1622.25 1.56 0 -1846 1680 1665 1649 1634 1618 1658 1627 100 493 500 990 1 1 20000000 328 -2.01 0.90 12 0.20 -818.00 1816.00 4545 20240816 -63.89 1452 20241209 13.02 2075 -20.92 20250108 1587 3.40 20250102 4545 -63.89 20240816 1452 13.02 20241209 0.03 N 114450 500 100 억 311718 N N 0 N 00 N
3 20250212 150749 57 100.00 KOSDAQ 제약 N N N N N 1618 -34 5 -2.06 56546302 34857 153.96 1651 1651 1600 2145 1157 1652 1622.24 1.56 0 -1366 1680 1665 1649 1634 1618 1658 1627 100 493 500 990 1 1 20000000 324 -1.98 0.89 12 0.17 -818.00 1816.00 4545 20240816 -64.40 1452 20241209 11.43 2075 -22.02 20250108 1587 1.95 20250102 4545 -64.40 20240816 1452 11.43 20241209 0.03 N 114450 500 100 억 311718 N N 0 N 00 N
4 20250212 140750 57 100.00 KOSDAQ 제약 N N N N N 1623 -29 5 -1.76 55637138 34297 151.48 1651 1651 1600 2145 1157 1652 1622.22 1.56 0 -1288 1680 1665 1649 1634 1618 1658 1627 100 493 500 990 1 1 20000000 325 -1.98 0.89 12 0.17 -818.00 1816.00 4545 20240816 -64.29 1452 20241209 11.78 2075 -21.78 20250108 1587 2.27 20250102 4545 -64.29 20240816 1452 11.78 20241209 0.03 N 114450 500 100 억 311718 N N 0 N 00 N
5 20250212 130752 57 100.00 KOSDAQ 제약 N N N N N 1629 -23 5 -1.39 27895399 17172 75.84 1651 1651 1600 2145 1157 1652 1624.47 1.56 0 -1146 1680 1665 1649 1634 1618 1658 1627 100 493 500 990 1 1 20000000 326 -1.99 0.90 12 0.09 -818.00 1816.00 4545 20240816 -64.16 1452 20241209 12.19 2075 -21.49 20250108 1587 2.65 20250102 4545 -64.16 20240816 1452 12.19 20241209 0.03 N 114450 500 100 억 311718 N N 0 N 00 N
6 20250212 120748 57 100.00 KOSDAQ 제약 N N N N N 1628 -24 5 -1.45 24492464 15079 66.60 1651 1651 1600 2145 1157 1652 1624.28 1.56 0 -1048 1680 1665 1649 1634 1618 1658 1627 100 493 500 990 1 1 20000000 326 -1.99 0.90 12 0.08 -818.00 1816.00 4545 20240816 -64.18 1452 20241209 12.12 2075 -21.54 20250108 1587 2.58 20250102 4545 -64.18 20240816 1452 12.12 20241209 0.03 N 114450 500 100 억 311718 N N 0 N 00 N
7 20250212 110748 57 100.00 KOSDAQ 제약 N N N N N 1641 -11 5 -0.67 21055566 12964 57.26 1651 1651 1600 2145 1157 1652 1624.16 1.56 0 -1021 1680 1665 1649 1634 1618 1658 1627 100 493 500 990 1 1 20000000 328 -2.01 0.90 12 0.06 -818.00 1816.00 4545 20240816 -63.89 1452 20241209 13.02 2075 -20.92 20250108 1587 3.40 20250102 4545 -63.89 20240816 1452 13.02 20241209 0.03 N 114450 500 100 억 311718 N N 0 N 00 N
8 20250212 100742 57 100.00 KOSDAQ 제약 N N N N N 1621 -31 5 -1.88 17731345 10926 48.26 1651 1651 1600 2145 1157 1652 1622.86 1.56 0 -1076 1680 1665 1649 1634 1618 1658 1627 100 493 500 990 1 1 20000000 324 -1.98 0.89 12 0.05 -818.00 1816.00 4545 20240816 -64.33 1452 20241209 11.64 2075 -21.88 20250108 1587 2.14 20250102 4545 -64.33 20240816 1452 11.64 20241209 0.03 N 114450 500 100 억 311718 N N 0 N 00 N
9 20250212 090744 57 100.00 KOSDAQ 제약 N N N N N 1639 -13 5 -0.79 359452 218 0.96 1651 1651 1639 2145 1157 1652 1648.86 1.56 0 -168 1680 1665 1649 1634 1618 1658 1627 100 493 500 990 1 1 20000000 328 -2.00 0.90 12 0.00 -818.00 1816.00 4545 20240816 -63.94 1452 20241209 12.88 2075 -21.01 20250108 1587 3.28 20250102 4545 -63.94 20240816 1452 12.88 20241209 0.03 N 114450 500 100 억 311718 N N 0 N 00 N
10 20250211 160751 57 100.00 KOSDAQ 제약 N N N N N 1652 2 2 0.12 37163237 22639 75.67 1659 1664 1633 2145 1155 1650 1641.56 1.56 0 -501 1674 1662 1652 1640 1630 1657 1635 100 495 500 990 1 1 20000000 330 -2.02 0.91 12 0.11 -818.00 1816.00 4545 20240816 -63.65 1452 20241209 13.77 2075 -20.39 20250108 1587 4.10 20250102 4545 -63.65 20240816 1452 13.77 20241209 0.03 N 114450 500 100 억 312219 N N 0 N 00 N
11 20250211 150751 57 100.00 KOSDAQ 제약 N N N N N 1644 -6 5 -0.36 32265649 19671 65.75 1659 1664 1633 2145 1155 1650 1640.26 1.56 0 -126 1674 1662 1652 1640 1630 1657 1635 100 495 500 990 1 1 20000000 329 -2.01 0.91 12 0.10 -818.00 1816.00 4545 20240816 -63.83 1452 20241209 13.22 2075 -20.77 20250108 1587 3.59 20250102 4545 -63.83 20240816 1452 13.22 20241209 0.03 N 114450 500 100 억 312219 N N 0 N 00 N
12 20250211 140752 57 100.00 KOSDAQ 제약 N N N N N 1643 -7 5 -0.42 27768265 16926 56.57 1659 1664 1633 2145 1155 1650 1640.57 1.56 0 -352 1674 1662 1652 1640 1630 1657 1635 100 495 500 990 1 1 20000000 329 -2.01 0.90 12 0.08 -818.00 1816.00 4545 20240816 -63.85 1452 20241209 13.15 2075 -20.82 20250108 1587 3.53 20250102 4545 -63.85 20240816 1452 13.15 20241209 0.03 N 114450 500 100 억 312219 N N 0 N 00 N