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
176750/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,11890,-10,5,-0.08,2950253500,249593,37.23,11800,12130,11550,15470,8330,11900,11820.15,0.45,0,-45858,13260,12580,11700,11020,10140,12920,11360,146,3570,500,8330,10,1,28455220,3383,80.34,13.02,12,0.88,148.00,913.00,19570,20241024,-39.24,5610,20240308,111.94,12380,-3.96,20250211,7070,68.18,20250124,19570,-39.24,20241024,5610,111.94,20240308,0.23,N,176750,500,146 억,,129258,N,N,42,N,00,N
20250212,150844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11900,0,3,0.00,2703198760,228805,34.13,11800,12130,11550,15470,8330,11900,11814.39,0.45,0,-42270,13260,12580,11700,11020,10140,12920,11360,146,3570,500,8330,10,1,28455220,3386,80.41,13.03,12,0.80,148.00,913.00,19570,20241024,-39.19,5610,20240308,112.12,12380,-3.88,20250211,7070,68.32,20250124,19570,-39.19,20241024,5610,112.12,20240308,0.23,N,176750,500,146 억,,129258,N,N,9,N,00,N
20250212,140846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11900,0,3,0.00,2340833910,198286,29.57,11800,12130,11550,15470,8330,11900,11805.30,0.45,0,-35440,13260,12580,11700,11020,10140,12920,11360,146,3570,500,8330,10,1,28455220,3386,80.41,13.03,12,0.70,148.00,913.00,19570,20241024,-39.19,5610,20240308,112.12,12380,-3.88,20250211,7070,68.32,20250124,19570,-39.19,20241024,5610,112.12,20240308,0.23,N,176750,500,146 억,,129258,N,N,9,N,00,N
20250212,130849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11750,-150,5,-1.26,2060812680,174447,26.02,11800,12130,11550,15470,8330,11900,11813.36,0.45,0,-32859,13260,12580,11700,11020,10140,12920,11360,146,3570,500,8330,10,1,28455220,3343,79.39,12.87,12,0.61,148.00,913.00,19570,20241024,-39.96,5610,20240308,109.45,12380,-5.09,20250211,7070,66.20,20250124,19570,-39.96,20241024,5610,109.45,20240308,0.23,N,176750,500,146 억,,129258,N,N,9,N,00,N
20250212,120844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11790,-110,5,-0.92,1825148560,154461,23.04,11800,12130,11550,15470,8330,11900,11816.20,0.45,0,-31984,13260,12580,11700,11020,10140,12920,11360,146,3570,500,8330,10,1,28455220,3355,79.66,12.91,12,0.54,148.00,913.00,19570,20241024,-39.75,5610,20240308,110.16,12380,-4.77,20250211,7070,66.76,20250124,19570,-39.75,20241024,5610,110.16,20240308,0.23,N,176750,500,146 억,,129258,N,N,9,N,00,N
20250212,110844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11770,-130,5,-1.09,1548768110,130966,19.53,11800,12130,11550,15470,8330,11900,11825.68,0.45,0,-27578,13260,12580,11700,11020,10140,12920,11360,146,3570,500,8330,10,1,28455220,3349,79.53,12.89,12,0.46,148.00,913.00,19570,20241024,-39.86,5610,20240308,109.80,12380,-4.93,20250211,7070,66.48,20250124,19570,-39.86,20241024,5610,109.80,20240308,0.23,N,176750,500,146 억,,129258,N,N,9,N,00,N
20250212,100838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11690,-210,5,-1.76,1169385610,98843,14.74,11800,12130,11550,15470,8330,11900,11830.68,0.45,0,-21340,13260,12580,11700,11020,10140,12920,11360,146,3570,500,8330,10,1,28455220,3326,78.99,12.80,12,0.35,148.00,913.00,19570,20241024,-40.27,5610,20240308,108.38,12380,-5.57,20250211,7070,65.35,20250124,19570,-40.27,20241024,5610,108.38,20240308,0.23,N,176750,500,146 억,,129258,N,N,9,N,00,N
20250212,090828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11630,-270,5,-2.27,272777600,23328,3.48,11800,11900,11600,15470,8330,11900,11692.46,0.45,0,-1746,13260,12580,11700,11020,10140,12920,11360,146,3570,500,8330,10,1,28455220,3309,78.58,12.74,12,0.08,148.00,913.00,19570,20241024,-40.57,5610,20240308,107.31,12380,-6.06,20250211,7070,64.50,20250124,19570,-40.57,20241024,5610,107.31,20240308,0.23,N,176750,500,146 억,,129258,N,N,9,N,00,N
20250211,160848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11900,760,2,6.82,7715826800,665949,91.32,11320,12380,10820,14480,7800,11140,11585.92,0.44,0,12754,12280,11710,10760,10190,9240,11995,10475,146,3340,500,7790,10,1,28455220,3386,80.41,13.03,12,2.34,148.00,913.00,19570,20241024,-39.19,5610,20240308,112.12,12380,-3.88,20250211,7070,68.32,20250124,19570,-39.19,20241024,5610,112.12,20240308,0.21,N,176750,500,146 억,,125468,N,N,9,N,00,N
20250211,150848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11820,680,2,6.10,7411888760,640404,87.82,11320,12380,10820,14480,7800,11140,11573.84,0.44,0,10189,12280,11710,10760,10190,9240,11995,10475,146,3340,500,7790,10,1,28455220,3363,79.86,12.95,12,2.25,148.00,913.00,19570,20241024,-39.60,5610,20240308,110.70,12380,-4.52,20250211,7070,67.19,20250124,19570,-39.60,20241024,5610,110.70,20240308,0.21,N,176750,500,146 억,,125468,N,N,3,N,00,N
20250211,140848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12030,890,2,7.99,5497293320,480902,65.94,11320,12070,10820,14480,7800,11140,11431.27,0.44,0,1444,12280,11710,10760,10190,9240,11995,10475,146,3340,500,7790,10,1,28455220,3423,81.28,13.18,12,1.69,148.00,913.00,19570,20241024,-38.53,5610,20240308,114.44,12070,-0.33,20250211,7070,70.16,20250124,19570,-38.53,20241024,5610,114.44,20240308,0.21,N,176750,500,146 억,,125468,N,N,3,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 11890 -10 5 -0.08 2950253500 249593 37.23 11800 12130 11550 15470 8330 11900 11820.15 0.45 0 -45858 13260 12580 11700 11020 10140 12920 11360 146 3570 500 8330 10 1 28455220 3383 80.34 13.02 12 0.88 148.00 913.00 19570 20241024 -39.24 5610 20240308 111.94 12380 -3.96 20250211 7070 68.18 20250124 19570 -39.24 20241024 5610 111.94 20240308 0.23 N 176750 500 146 억 129258 N N 42 N 00 N
3 20250212 150844 57 100.00 KOSDAQ 제약 N N N N N 11900 0 3 0.00 2703198760 228805 34.13 11800 12130 11550 15470 8330 11900 11814.39 0.45 0 -42270 13260 12580 11700 11020 10140 12920 11360 146 3570 500 8330 10 1 28455220 3386 80.41 13.03 12 0.80 148.00 913.00 19570 20241024 -39.19 5610 20240308 112.12 12380 -3.88 20250211 7070 68.32 20250124 19570 -39.19 20241024 5610 112.12 20240308 0.23 N 176750 500 146 억 129258 N N 9 N 00 N
4 20250212 140846 57 100.00 KOSDAQ 제약 N N N N N 11900 0 3 0.00 2340833910 198286 29.57 11800 12130 11550 15470 8330 11900 11805.30 0.45 0 -35440 13260 12580 11700 11020 10140 12920 11360 146 3570 500 8330 10 1 28455220 3386 80.41 13.03 12 0.70 148.00 913.00 19570 20241024 -39.19 5610 20240308 112.12 12380 -3.88 20250211 7070 68.32 20250124 19570 -39.19 20241024 5610 112.12 20240308 0.23 N 176750 500 146 억 129258 N N 9 N 00 N
5 20250212 130849 57 100.00 KOSDAQ 제약 N N N N N 11750 -150 5 -1.26 2060812680 174447 26.02 11800 12130 11550 15470 8330 11900 11813.36 0.45 0 -32859 13260 12580 11700 11020 10140 12920 11360 146 3570 500 8330 10 1 28455220 3343 79.39 12.87 12 0.61 148.00 913.00 19570 20241024 -39.96 5610 20240308 109.45 12380 -5.09 20250211 7070 66.20 20250124 19570 -39.96 20241024 5610 109.45 20240308 0.23 N 176750 500 146 억 129258 N N 9 N 00 N
6 20250212 120844 57 100.00 KOSDAQ 제약 N N N N N 11790 -110 5 -0.92 1825148560 154461 23.04 11800 12130 11550 15470 8330 11900 11816.20 0.45 0 -31984 13260 12580 11700 11020 10140 12920 11360 146 3570 500 8330 10 1 28455220 3355 79.66 12.91 12 0.54 148.00 913.00 19570 20241024 -39.75 5610 20240308 110.16 12380 -4.77 20250211 7070 66.76 20250124 19570 -39.75 20241024 5610 110.16 20240308 0.23 N 176750 500 146 억 129258 N N 9 N 00 N
7 20250212 110844 57 100.00 KOSDAQ 제약 N N N N N 11770 -130 5 -1.09 1548768110 130966 19.53 11800 12130 11550 15470 8330 11900 11825.68 0.45 0 -27578 13260 12580 11700 11020 10140 12920 11360 146 3570 500 8330 10 1 28455220 3349 79.53 12.89 12 0.46 148.00 913.00 19570 20241024 -39.86 5610 20240308 109.80 12380 -4.93 20250211 7070 66.48 20250124 19570 -39.86 20241024 5610 109.80 20240308 0.23 N 176750 500 146 억 129258 N N 9 N 00 N
8 20250212 100838 57 100.00 KOSDAQ 제약 N N N N N 11690 -210 5 -1.76 1169385610 98843 14.74 11800 12130 11550 15470 8330 11900 11830.68 0.45 0 -21340 13260 12580 11700 11020 10140 12920 11360 146 3570 500 8330 10 1 28455220 3326 78.99 12.80 12 0.35 148.00 913.00 19570 20241024 -40.27 5610 20240308 108.38 12380 -5.57 20250211 7070 65.35 20250124 19570 -40.27 20241024 5610 108.38 20240308 0.23 N 176750 500 146 억 129258 N N 9 N 00 N
9 20250212 090828 57 100.00 KOSDAQ 제약 N N N N N 11630 -270 5 -2.27 272777600 23328 3.48 11800 11900 11600 15470 8330 11900 11692.46 0.45 0 -1746 13260 12580 11700 11020 10140 12920 11360 146 3570 500 8330 10 1 28455220 3309 78.58 12.74 12 0.08 148.00 913.00 19570 20241024 -40.57 5610 20240308 107.31 12380 -6.06 20250211 7070 64.50 20250124 19570 -40.57 20241024 5610 107.31 20240308 0.23 N 176750 500 146 억 129258 N N 9 N 00 N
10 20250211 160848 57 100.00 KOSDAQ 제약 N N N N N 11900 760 2 6.82 7715826800 665949 91.32 11320 12380 10820 14480 7800 11140 11585.92 0.44 0 12754 12280 11710 10760 10190 9240 11995 10475 146 3340 500 7790 10 1 28455220 3386 80.41 13.03 12 2.34 148.00 913.00 19570 20241024 -39.19 5610 20240308 112.12 12380 -3.88 20250211 7070 68.32 20250124 19570 -39.19 20241024 5610 112.12 20240308 0.21 N 176750 500 146 억 125468 N N 9 N 00 N
11 20250211 150848 57 100.00 KOSDAQ 제약 N N N N N 11820 680 2 6.10 7411888760 640404 87.82 11320 12380 10820 14480 7800 11140 11573.84 0.44 0 10189 12280 11710 10760 10190 9240 11995 10475 146 3340 500 7790 10 1 28455220 3363 79.86 12.95 12 2.25 148.00 913.00 19570 20241024 -39.60 5610 20240308 110.70 12380 -4.52 20250211 7070 67.19 20250124 19570 -39.60 20241024 5610 110.70 20240308 0.21 N 176750 500 146 억 125468 N N 3 N 00 N
12 20250211 140848 57 100.00 KOSDAQ 제약 N N N N N 12030 890 2 7.99 5497293320 480902 65.94 11320 12070 10820 14480 7800 11140 11431.27 0.44 0 1444 12280 11710 10760 10190 9240 11995 10475 146 3340 500 7790 10 1 28455220 3423 81.28 13.18 12 1.69 148.00 913.00 19570 20241024 -38.53 5610 20240308 114.44 12070 -0.33 20250211 7070 70.16 20250124 19570 -38.53 20241024 5610 114.44 20240308 0.21 N 176750 500 146 억 125468 N N 3 N 00 N