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
175250/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
20250212,160846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1657,-30,5,-1.78,87850123,52662,57.12,1729,1729,1652,2190,1181,1687,1668.19,0.89,0,-26541,1713,1700,1676,1663,1639,1706,1669,188,503,500,1070,1,1,37558368,622,-1.98,1.00,12,0.14,-837.00,1649.00,3490,20240722,-52.52,1627,20250210,1.84,1947,-14.89,20250102,1627,1.84,20250210,3490,-52.52,20240722,1627,1.84,20250210,0.21,N,175250,500,187 억,,333788,N,N,0,N,00,N
20250212,150843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1659,-28,5,-1.66,80113060,48001,52.07,1729,1729,1652,2190,1181,1687,1668.99,0.89,0,-24448,1713,1700,1676,1663,1639,1706,1669,188,503,500,1070,1,1,37558368,623,-1.98,1.01,12,0.13,-837.00,1649.00,3490,20240722,-52.46,1627,20250210,1.97,1947,-14.79,20250102,1627,1.97,20250210,3490,-52.46,20240722,1627,1.97,20250210,0.21,N,175250,500,187 억,,333788,N,N,0,N,00,N
20250212,140846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1676,-11,5,-0.65,43434106,25923,28.12,1729,1729,1667,2190,1181,1687,1675.50,0.89,0,-12334,1713,1700,1676,1663,1639,1706,1669,188,503,500,1070,1,1,37558368,629,-2.00,1.02,12,0.07,-837.00,1649.00,3490,20240722,-51.98,1627,20250210,3.01,1947,-13.92,20250102,1627,3.01,20250210,3490,-51.98,20240722,1627,3.01,20250210,0.21,N,175250,500,187 억,,333788,N,N,0,N,00,N
20250212,130848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1668,-19,5,-1.13,37820439,22565,24.48,1729,1729,1667,2190,1181,1687,1676.07,0.89,0,-11026,1713,1700,1676,1663,1639,1706,1669,188,503,500,1070,1,1,37558368,626,-1.99,1.01,12,0.06,-837.00,1649.00,3490,20240722,-52.21,1627,20250210,2.52,1947,-14.33,20250102,1627,2.52,20250210,3490,-52.21,20240722,1627,2.52,20250210,0.21,N,175250,500,187 억,,333788,N,N,0,N,00,N
20250212,120843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1668,-19,5,-1.13,32945887,19648,21.31,1729,1729,1668,2190,1181,1687,1676.81,0.89,0,-10620,1713,1700,1676,1663,1639,1706,1669,188,503,500,1070,1,1,37558368,626,-1.99,1.01,12,0.05,-837.00,1649.00,3490,20240722,-52.21,1627,20250210,2.52,1947,-14.33,20250102,1627,2.52,20250210,3490,-52.21,20240722,1627,2.52,20250210,0.21,N,175250,500,187 억,,333788,N,N,0,N,00,N
20250212,110843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1668,-19,5,-1.13,23952685,14270,15.48,1729,1729,1668,2190,1181,1687,1678.53,0.89,0,-9532,1713,1700,1676,1663,1639,1706,1669,188,503,500,1070,1,1,37558368,626,-1.99,1.01,12,0.04,-837.00,1649.00,3490,20240722,-52.21,1627,20250210,2.52,1947,-14.33,20250102,1627,2.52,20250210,3490,-52.21,20240722,1627,2.52,20250210,0.21,N,175250,500,187 억,,333788,N,N,0,N,00,N
20250212,100837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1679,-8,5,-0.47,11982850,7117,7.72,1729,1729,1672,2190,1181,1687,1683.69,0.89,0,-4195,1713,1700,1676,1663,1639,1706,1669,188,503,500,1070,1,1,37558368,631,-2.01,1.02,12,0.02,-837.00,1649.00,3490,20240722,-51.89,1627,20250210,3.20,1947,-13.76,20250102,1627,3.20,20250210,3490,-51.89,20240722,1627,3.20,20250210,0.21,N,175250,500,187 억,,333788,N,N,0,N,00,N
20250212,090827,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1695,8,2,0.47,836785,493,0.53,1729,1729,1679,2190,1181,1687,1697.33,0.89,0,-287,1713,1700,1676,1663,1639,1706,1669,188,503,500,1070,1,1,37558368,637,-2.03,1.03,12,0.00,-837.00,1649.00,3490,20240722,-51.43,1627,20250210,4.18,1947,-12.94,20250102,1627,4.18,20250210,3490,-51.43,20240722,1627,4.18,20250210,0.21,N,175250,500,187 억,,333788,N,N,0,N,00,N
20250211,160847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1687,34,2,2.06,154141284,92183,84.77,1653,1689,1652,2145,1158,1653,1672.11,0.81,0,29655,1697,1675,1651,1629,1605,1663,1617,188,492,500,1050,1,1,37558368,634,-2.02,1.02,12,0.25,-837.00,1649.00,3490,20240722,-51.66,1627,20250210,3.69,1947,-13.35,20250102,1627,3.69,20250210,3490,-51.66,20240722,1627,3.69,20250210,0.21,N,175250,500,187 억,,304776,N,N,0,N,00,N
20250211,150847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1684,31,2,1.88,148582859,88885,81.74,1653,1689,1652,2145,1158,1653,1671.63,0.81,0,27407,1697,1675,1651,1629,1605,1663,1617,188,492,500,1050,1,1,37558368,632,-2.01,1.02,12,0.24,-837.00,1649.00,3490,20240722,-51.75,1627,20250210,3.50,1947,-13.51,20250102,1627,3.50,20250210,3490,-51.75,20240722,1627,3.50,20250210,0.21,N,175250,500,187 억,,304776,N,N,0,N,00,N
20250211,140847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1672,19,2,1.15,110856739,66443,61.10,1653,1685,1652,2145,1158,1653,1668.45,0.81,0,8747,1697,1675,1651,1629,1605,1663,1617,188,492,500,1050,1,1,37558368,628,-2.00,1.01,12,0.18,-837.00,1649.00,3490,20240722,-52.09,1627,20250210,2.77,1947,-14.12,20250102,1627,2.77,20250210,3490,-52.09,20240722,1627,2.77,20250210,0.21,N,175250,500,187 억,,304776,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 160846 57 100.00 KOSDAQ 제약 N N N N N 1657 -30 5 -1.78 87850123 52662 57.12 1729 1729 1652 2190 1181 1687 1668.19 0.89 0 -26541 1713 1700 1676 1663 1639 1706 1669 188 503 500 1070 1 1 37558368 622 -1.98 1.00 12 0.14 -837.00 1649.00 3490 20240722 -52.52 1627 20250210 1.84 1947 -14.89 20250102 1627 1.84 20250210 3490 -52.52 20240722 1627 1.84 20250210 0.21 N 175250 500 187 억 333788 N N 0 N 00 N
3 20250212 150843 57 100.00 KOSDAQ 제약 N N N N N 1659 -28 5 -1.66 80113060 48001 52.07 1729 1729 1652 2190 1181 1687 1668.99 0.89 0 -24448 1713 1700 1676 1663 1639 1706 1669 188 503 500 1070 1 1 37558368 623 -1.98 1.01 12 0.13 -837.00 1649.00 3490 20240722 -52.46 1627 20250210 1.97 1947 -14.79 20250102 1627 1.97 20250210 3490 -52.46 20240722 1627 1.97 20250210 0.21 N 175250 500 187 억 333788 N N 0 N 00 N
4 20250212 140846 57 100.00 KOSDAQ 제약 N N N N N 1676 -11 5 -0.65 43434106 25923 28.12 1729 1729 1667 2190 1181 1687 1675.50 0.89 0 -12334 1713 1700 1676 1663 1639 1706 1669 188 503 500 1070 1 1 37558368 629 -2.00 1.02 12 0.07 -837.00 1649.00 3490 20240722 -51.98 1627 20250210 3.01 1947 -13.92 20250102 1627 3.01 20250210 3490 -51.98 20240722 1627 3.01 20250210 0.21 N 175250 500 187 억 333788 N N 0 N 00 N
5 20250212 130848 57 100.00 KOSDAQ 제약 N N N N N 1668 -19 5 -1.13 37820439 22565 24.48 1729 1729 1667 2190 1181 1687 1676.07 0.89 0 -11026 1713 1700 1676 1663 1639 1706 1669 188 503 500 1070 1 1 37558368 626 -1.99 1.01 12 0.06 -837.00 1649.00 3490 20240722 -52.21 1627 20250210 2.52 1947 -14.33 20250102 1627 2.52 20250210 3490 -52.21 20240722 1627 2.52 20250210 0.21 N 175250 500 187 억 333788 N N 0 N 00 N
6 20250212 120843 57 100.00 KOSDAQ 제약 N N N N N 1668 -19 5 -1.13 32945887 19648 21.31 1729 1729 1668 2190 1181 1687 1676.81 0.89 0 -10620 1713 1700 1676 1663 1639 1706 1669 188 503 500 1070 1 1 37558368 626 -1.99 1.01 12 0.05 -837.00 1649.00 3490 20240722 -52.21 1627 20250210 2.52 1947 -14.33 20250102 1627 2.52 20250210 3490 -52.21 20240722 1627 2.52 20250210 0.21 N 175250 500 187 억 333788 N N 0 N 00 N
7 20250212 110843 57 100.00 KOSDAQ 제약 N N N N N 1668 -19 5 -1.13 23952685 14270 15.48 1729 1729 1668 2190 1181 1687 1678.53 0.89 0 -9532 1713 1700 1676 1663 1639 1706 1669 188 503 500 1070 1 1 37558368 626 -1.99 1.01 12 0.04 -837.00 1649.00 3490 20240722 -52.21 1627 20250210 2.52 1947 -14.33 20250102 1627 2.52 20250210 3490 -52.21 20240722 1627 2.52 20250210 0.21 N 175250 500 187 억 333788 N N 0 N 00 N
8 20250212 100837 57 100.00 KOSDAQ 제약 N N N N N 1679 -8 5 -0.47 11982850 7117 7.72 1729 1729 1672 2190 1181 1687 1683.69 0.89 0 -4195 1713 1700 1676 1663 1639 1706 1669 188 503 500 1070 1 1 37558368 631 -2.01 1.02 12 0.02 -837.00 1649.00 3490 20240722 -51.89 1627 20250210 3.20 1947 -13.76 20250102 1627 3.20 20250210 3490 -51.89 20240722 1627 3.20 20250210 0.21 N 175250 500 187 억 333788 N N 0 N 00 N
9 20250212 090827 57 100.00 KOSDAQ 제약 N N N N N 1695 8 2 0.47 836785 493 0.53 1729 1729 1679 2190 1181 1687 1697.33 0.89 0 -287 1713 1700 1676 1663 1639 1706 1669 188 503 500 1070 1 1 37558368 637 -2.03 1.03 12 0.00 -837.00 1649.00 3490 20240722 -51.43 1627 20250210 4.18 1947 -12.94 20250102 1627 4.18 20250210 3490 -51.43 20240722 1627 4.18 20250210 0.21 N 175250 500 187 억 333788 N N 0 N 00 N
10 20250211 160847 57 100.00 KOSDAQ 제약 N N N N N 1687 34 2 2.06 154141284 92183 84.77 1653 1689 1652 2145 1158 1653 1672.11 0.81 0 29655 1697 1675 1651 1629 1605 1663 1617 188 492 500 1050 1 1 37558368 634 -2.02 1.02 12 0.25 -837.00 1649.00 3490 20240722 -51.66 1627 20250210 3.69 1947 -13.35 20250102 1627 3.69 20250210 3490 -51.66 20240722 1627 3.69 20250210 0.21 N 175250 500 187 억 304776 N N 0 N 00 N
11 20250211 150847 57 100.00 KOSDAQ 제약 N N N N N 1684 31 2 1.88 148582859 88885 81.74 1653 1689 1652 2145 1158 1653 1671.63 0.81 0 27407 1697 1675 1651 1629 1605 1663 1617 188 492 500 1050 1 1 37558368 632 -2.01 1.02 12 0.24 -837.00 1649.00 3490 20240722 -51.75 1627 20250210 3.50 1947 -13.51 20250102 1627 3.50 20250210 3490 -51.75 20240722 1627 3.50 20250210 0.21 N 175250 500 187 억 304776 N N 0 N 00 N
12 20250211 140847 57 100.00 KOSDAQ 제약 N N N N N 1672 19 2 1.15 110856739 66443 61.10 1653 1685 1652 2145 1158 1653 1668.45 0.81 0 8747 1697 1675 1651 1629 1605 1663 1617 188 492 500 1050 1 1 37558368 628 -2.00 1.01 12 0.18 -837.00 1649.00 3490 20240722 -52.09 1627 20250210 2.77 1947 -14.12 20250102 1627 2.77 20250210 3490 -52.09 20240722 1627 2.77 20250210 0.21 N 175250 500 187 억 304776 N N 0 N 00 N