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
138610/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
20250212,160820,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15950,210,2,1.33,674741240,42776,94.99,15740,15950,15670,20450,11020,15740,15772.44,0.80,0,-1145,16160,15950,15820,15610,15480,15885,15545,54,4710,500,11330,10,1,10893117,1737,-25.73,5.60,12,0.39,-620.00,2846.00,25850,20241016,-38.30,13740,20241122,16.08,17500,-8.86,20250116,14870,7.26,20250204,25850,-38.30,20241016,13740,16.08,20241122,2.95,N,138610,500,54 억,,86811,N,N,2,N,00,N
20250212,150818,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15800,60,2,0.38,589325640,37406,83.07,15740,15880,15670,20450,11020,15740,15754.84,0.80,0,-845,16160,15950,15820,15610,15480,15885,15545,54,4710,500,11330,10,1,10893117,1721,-25.48,5.55,12,0.34,-620.00,2846.00,25850,20241016,-38.88,13740,20241122,14.99,17500,-9.71,20250116,14870,6.25,20250204,25850,-38.88,20241016,13740,14.99,20241122,2.95,N,138610,500,54 억,,86811,N,N,1,N,00,N
20250212,140820,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15810,70,2,0.44,479418240,30431,67.58,15740,15880,15670,20450,11020,15740,15754.27,0.80,0,-2854,16160,15950,15820,15610,15480,15885,15545,54,4710,500,11330,10,1,10893117,1722,-25.50,5.56,12,0.28,-620.00,2846.00,25850,20241016,-38.84,13740,20241122,15.07,17500,-9.66,20250116,14870,6.32,20250204,25850,-38.84,20241016,13740,15.07,20241122,2.95,N,138610,500,54 억,,86811,N,N,1,N,00,N
20250212,130822,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15740,0,3,0.00,434067050,27552,61.19,15740,15880,15670,20450,11020,15740,15754.47,0.80,0,-3505,16160,15950,15820,15610,15480,15885,15545,54,4710,500,11330,10,1,10893117,1715,-25.39,5.53,12,0.25,-620.00,2846.00,25850,20241016,-39.11,13740,20241122,14.56,17500,-10.06,20250116,14870,5.85,20250204,25850,-39.11,20241016,13740,14.56,20241122,2.95,N,138610,500,54 억,,86811,N,N,1,N,00,N
20250212,120818,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15790,50,2,0.32,309665470,19670,43.68,15740,15880,15670,20450,11020,15740,15743.03,0.80,0,-5606,16160,15950,15820,15610,15480,15885,15545,54,4710,500,11330,10,1,10893117,1720,-25.47,5.55,12,0.18,-620.00,2846.00,25850,20241016,-38.92,13740,20241122,14.92,17500,-9.77,20250116,14870,6.19,20250204,25850,-38.92,20241016,13740,14.92,20241122,2.95,N,138610,500,54 억,,86811,N,N,1,N,00,N
20250212,110817,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15750,10,2,0.06,246848330,15681,34.82,15740,15880,15670,20450,11020,15740,15741.87,0.80,0,-4897,16160,15950,15820,15610,15480,15885,15545,54,4710,500,11330,10,1,10893117,1716,-25.40,5.53,12,0.14,-620.00,2846.00,25850,20241016,-39.07,13740,20241122,14.63,17500,-10.00,20250116,14870,5.92,20250204,25850,-39.07,20241016,13740,14.63,20241122,2.95,N,138610,500,54 억,,86811,N,N,1,N,00,N
20250212,100812,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15700,-40,5,-0.25,189573110,12047,26.75,15740,15880,15670,20450,11020,15740,15736.13,0.80,0,-4303,16160,15950,15820,15610,15480,15885,15545,54,4710,500,11330,10,1,10893117,1710,-25.32,5.52,12,0.11,-620.00,2846.00,25850,20241016,-39.26,13740,20241122,14.26,17500,-10.29,20250116,14870,5.58,20250204,25850,-39.26,20241016,13740,14.26,20241122,2.95,N,138610,500,54 억,,86811,N,N,1,N,00,N
20250212,090807,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15680,-60,5,-0.38,94845780,6024,13.38,15740,15880,15680,20450,11020,15740,15744.65,0.80,0,-3955,16160,15950,15820,15610,15480,15885,15545,54,4710,500,11330,10,1,10893117,1708,-25.29,5.51,12,0.06,-620.00,2846.00,25850,20241016,-39.34,13740,20241122,14.12,17500,-10.40,20250116,14870,5.45,20250204,25850,-39.34,20241016,13740,14.12,20241122,2.95,N,138610,500,54 억,,86811,N,N,1,N,00,N
20250211,160822,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15740,-90,5,-0.57,708047090,44741,63.60,15830,16030,15690,20550,11090,15830,15825.70,0.85,0,-5996,16450,16140,15890,15580,15330,16015,15455,54,4720,500,11390,10,1,10893117,1715,-25.39,5.53,12,0.41,-620.00,2846.00,25850,20241016,-39.11,13740,20241122,14.56,17500,-10.06,20250116,14870,5.85,20250204,25850,-39.11,20241016,13740,14.56,20241122,2.85,N,138610,500,54 억,,92228,N,N,1,N,00,N
20250211,150821,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15740,-90,5,-0.57,670193120,42332,60.17,15830,16030,15700,20550,11090,15830,15831.83,0.85,0,-5795,16450,16140,15890,15580,15330,16015,15455,54,4720,500,11390,10,1,10893117,1715,-25.39,5.53,12,0.39,-620.00,2846.00,25850,20241016,-39.11,13740,20241122,14.56,17500,-10.06,20250116,14870,5.85,20250204,25850,-39.11,20241016,13740,14.56,20241122,2.85,N,138610,500,54 억,,92228,N,N,6,N,00,N
20250211,140822,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15800,-30,5,-0.19,503270110,31737,45.11,15830,16030,15780,20550,11090,15830,15857.52,0.85,0,-2340,16450,16140,15890,15580,15330,16015,15455,54,4720,500,11390,10,1,10893117,1721,-25.48,5.55,12,0.29,-620.00,2846.00,25850,20241016,-38.88,13740,20241122,14.99,17500,-9.71,20250116,14870,6.25,20250204,25850,-38.88,20241016,13740,14.99,20241122,2.85,N,138610,500,54 억,,92228,N,N,6,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 160820 57 100.00 KOSDAQ 제약 N N N N N 15950 210 2 1.33 674741240 42776 94.99 15740 15950 15670 20450 11020 15740 15772.44 0.80 0 -1145 16160 15950 15820 15610 15480 15885 15545 54 4710 500 11330 10 1 10893117 1737 -25.73 5.60 12 0.39 -620.00 2846.00 25850 20241016 -38.30 13740 20241122 16.08 17500 -8.86 20250116 14870 7.26 20250204 25850 -38.30 20241016 13740 16.08 20241122 2.95 N 138610 500 54 억 86811 N N 2 N 00 N
3 20250212 150818 57 100.00 KOSDAQ 제약 N N N N N 15800 60 2 0.38 589325640 37406 83.07 15740 15880 15670 20450 11020 15740 15754.84 0.80 0 -845 16160 15950 15820 15610 15480 15885 15545 54 4710 500 11330 10 1 10893117 1721 -25.48 5.55 12 0.34 -620.00 2846.00 25850 20241016 -38.88 13740 20241122 14.99 17500 -9.71 20250116 14870 6.25 20250204 25850 -38.88 20241016 13740 14.99 20241122 2.95 N 138610 500 54 억 86811 N N 1 N 00 N
4 20250212 140820 57 100.00 KOSDAQ 제약 N N N N N 15810 70 2 0.44 479418240 30431 67.58 15740 15880 15670 20450 11020 15740 15754.27 0.80 0 -2854 16160 15950 15820 15610 15480 15885 15545 54 4710 500 11330 10 1 10893117 1722 -25.50 5.56 12 0.28 -620.00 2846.00 25850 20241016 -38.84 13740 20241122 15.07 17500 -9.66 20250116 14870 6.32 20250204 25850 -38.84 20241016 13740 15.07 20241122 2.95 N 138610 500 54 억 86811 N N 1 N 00 N
5 20250212 130822 57 100.00 KOSDAQ 제약 N N N N N 15740 0 3 0.00 434067050 27552 61.19 15740 15880 15670 20450 11020 15740 15754.47 0.80 0 -3505 16160 15950 15820 15610 15480 15885 15545 54 4710 500 11330 10 1 10893117 1715 -25.39 5.53 12 0.25 -620.00 2846.00 25850 20241016 -39.11 13740 20241122 14.56 17500 -10.06 20250116 14870 5.85 20250204 25850 -39.11 20241016 13740 14.56 20241122 2.95 N 138610 500 54 억 86811 N N 1 N 00 N
6 20250212 120818 57 100.00 KOSDAQ 제약 N N N N N 15790 50 2 0.32 309665470 19670 43.68 15740 15880 15670 20450 11020 15740 15743.03 0.80 0 -5606 16160 15950 15820 15610 15480 15885 15545 54 4710 500 11330 10 1 10893117 1720 -25.47 5.55 12 0.18 -620.00 2846.00 25850 20241016 -38.92 13740 20241122 14.92 17500 -9.77 20250116 14870 6.19 20250204 25850 -38.92 20241016 13740 14.92 20241122 2.95 N 138610 500 54 억 86811 N N 1 N 00 N
7 20250212 110817 57 100.00 KOSDAQ 제약 N N N N N 15750 10 2 0.06 246848330 15681 34.82 15740 15880 15670 20450 11020 15740 15741.87 0.80 0 -4897 16160 15950 15820 15610 15480 15885 15545 54 4710 500 11330 10 1 10893117 1716 -25.40 5.53 12 0.14 -620.00 2846.00 25850 20241016 -39.07 13740 20241122 14.63 17500 -10.00 20250116 14870 5.92 20250204 25850 -39.07 20241016 13740 14.63 20241122 2.95 N 138610 500 54 억 86811 N N 1 N 00 N
8 20250212 100812 57 100.00 KOSDAQ 제약 N N N N N 15700 -40 5 -0.25 189573110 12047 26.75 15740 15880 15670 20450 11020 15740 15736.13 0.80 0 -4303 16160 15950 15820 15610 15480 15885 15545 54 4710 500 11330 10 1 10893117 1710 -25.32 5.52 12 0.11 -620.00 2846.00 25850 20241016 -39.26 13740 20241122 14.26 17500 -10.29 20250116 14870 5.58 20250204 25850 -39.26 20241016 13740 14.26 20241122 2.95 N 138610 500 54 억 86811 N N 1 N 00 N
9 20250212 090807 57 100.00 KOSDAQ 제약 N N N N N 15680 -60 5 -0.38 94845780 6024 13.38 15740 15880 15680 20450 11020 15740 15744.65 0.80 0 -3955 16160 15950 15820 15610 15480 15885 15545 54 4710 500 11330 10 1 10893117 1708 -25.29 5.51 12 0.06 -620.00 2846.00 25850 20241016 -39.34 13740 20241122 14.12 17500 -10.40 20250116 14870 5.45 20250204 25850 -39.34 20241016 13740 14.12 20241122 2.95 N 138610 500 54 억 86811 N N 1 N 00 N
10 20250211 160822 57 100.00 KOSDAQ 제약 N N N N N 15740 -90 5 -0.57 708047090 44741 63.60 15830 16030 15690 20550 11090 15830 15825.70 0.85 0 -5996 16450 16140 15890 15580 15330 16015 15455 54 4720 500 11390 10 1 10893117 1715 -25.39 5.53 12 0.41 -620.00 2846.00 25850 20241016 -39.11 13740 20241122 14.56 17500 -10.06 20250116 14870 5.85 20250204 25850 -39.11 20241016 13740 14.56 20241122 2.85 N 138610 500 54 억 92228 N N 1 N 00 N
11 20250211 150821 57 100.00 KOSDAQ 제약 N N N N N 15740 -90 5 -0.57 670193120 42332 60.17 15830 16030 15700 20550 11090 15830 15831.83 0.85 0 -5795 16450 16140 15890 15580 15330 16015 15455 54 4720 500 11390 10 1 10893117 1715 -25.39 5.53 12 0.39 -620.00 2846.00 25850 20241016 -39.11 13740 20241122 14.56 17500 -10.06 20250116 14870 5.85 20250204 25850 -39.11 20241016 13740 14.56 20241122 2.85 N 138610 500 54 억 92228 N N 6 N 00 N
12 20250211 140822 57 100.00 KOSDAQ 제약 N N N N N 15800 -30 5 -0.19 503270110 31737 45.11 15830 16030 15780 20550 11090 15830 15857.52 0.85 0 -2340 16450 16140 15890 15580 15330 16015 15455 54 4720 500 11390 10 1 10893117 1721 -25.48 5.55 12 0.29 -620.00 2846.00 25850 20241016 -38.88 13740 20241122 14.99 17500 -9.71 20250116 14870 6.25 20250204 25850 -38.88 20241016 13740 14.99 20241122 2.85 N 138610 500 54 억 92228 N N 6 N 00 N