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
183490/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
20250212,160852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1361,-58,5,-4.09,299462069,217676,60.16,1411,1411,1361,1844,994,1419,1375.74,5.52,0,-84176,1511,1464,1432,1385,1353,1449,1370,425,425,500,990,1,1,85065562,1158,-12.37,0.60,12,0.26,-110.00,2273.00,2220,20240509,-38.69,1047,20241209,29.99,1556,-12.53,20250131,1361,0.00,20250212,2220,-38.69,20240509,1047,29.99,20241209,0.55,N,183490,500,425 억,,4695185,N,N,2,N,00,N
20250212,150849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1367,-52,5,-3.66,283781090,206163,56.98,1411,1411,1363,1844,994,1419,1376.49,5.52,0,-81381,1511,1464,1432,1385,1353,1449,1370,425,425,500,990,1,1,85065562,1163,-12.43,0.60,12,0.24,-110.00,2273.00,2220,20240509,-38.42,1047,20241209,30.56,1556,-12.15,20250131,1363,0.29,20250212,2220,-38.42,20240509,1047,30.56,20241209,0.55,N,183490,500,425 억,,4695185,N,N,2,N,00,N
20250212,140852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1369,-50,5,-3.52,239183911,173562,47.97,1411,1411,1363,1844,994,1419,1378.09,5.52,0,-65992,1511,1464,1432,1385,1353,1449,1370,425,425,500,990,1,1,85065562,1165,-12.45,0.60,12,0.20,-110.00,2273.00,2220,20240509,-38.33,1047,20241209,30.75,1556,-12.02,20250131,1363,0.44,20250212,2220,-38.33,20240509,1047,30.75,20241209,0.55,N,183490,500,425 억,,4695185,N,N,2,N,00,N
20250212,130854,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1369,-50,5,-3.52,212214098,153835,42.51,1411,1411,1363,1844,994,1419,1379.49,5.52,0,-61865,1511,1464,1432,1385,1353,1449,1370,425,425,500,990,1,1,85065562,1165,-12.45,0.60,12,0.18,-110.00,2273.00,2220,20240509,-38.33,1047,20241209,30.75,1556,-12.02,20250131,1363,0.44,20250212,2220,-38.33,20240509,1047,30.75,20241209,0.55,N,183490,500,425 억,,4695185,N,N,2,N,00,N
20250212,120849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1375,-44,5,-3.10,146684391,105976,29.29,1411,1411,1371,1844,994,1419,1384.13,5.52,0,-47752,1511,1464,1432,1385,1353,1449,1370,425,425,500,990,1,1,85065562,1170,-12.50,0.60,12,0.12,-110.00,2273.00,2220,20240509,-38.06,1047,20241209,31.33,1556,-11.63,20250131,1371,0.29,20250212,2220,-38.06,20240509,1047,31.33,20241209,0.55,N,183490,500,425 억,,4695185,N,N,2,N,00,N
20250212,110849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1375,-44,5,-3.10,127604305,92121,25.46,1411,1411,1371,1844,994,1419,1385.18,5.52,0,-42745,1511,1464,1432,1385,1353,1449,1370,425,425,500,990,1,1,85065562,1170,-12.50,0.60,12,0.11,-110.00,2273.00,2220,20240509,-38.06,1047,20241209,31.33,1556,-11.63,20250131,1371,0.29,20250212,2220,-38.06,20240509,1047,31.33,20241209,0.55,N,183490,500,425 억,,4695185,N,N,2,N,00,N
20250212,100844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1385,-34,5,-2.40,99349669,71634,19.80,1411,1411,1371,1844,994,1419,1386.91,5.52,0,-32521,1511,1464,1432,1385,1353,1449,1370,425,425,500,990,1,1,85065562,1178,-12.59,0.61,12,0.08,-110.00,2273.00,2220,20240509,-37.61,1047,20241209,32.28,1556,-10.99,20250131,1371,1.02,20250212,2220,-37.61,20240509,1047,32.28,20241209,0.55,N,183490,500,425 억,,4695185,N,N,2,N,00,N
20250212,090832,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1390,-29,5,-2.04,21228070,15180,4.20,1411,1411,1387,1844,994,1419,1398.42,5.52,0,-11058,1511,1464,1432,1385,1353,1449,1370,425,425,500,990,1,1,85065562,1182,-12.64,0.61,12,0.02,-110.00,2273.00,2220,20240509,-37.39,1047,20241209,32.76,1556,-10.67,20250131,1387,0.22,20250212,2220,-37.39,20240509,1047,32.76,20241209,0.55,N,183490,500,425 억,,4695185,N,N,2,N,00,N
20250211,160854,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1419,-41,5,-2.81,513544578,361617,293.72,1454,1479,1400,1898,1022,1460,1420.13,5.61,0,-78003,1524,1492,1468,1436,1412,1480,1424,425,438,500,1020,1,1,85065562,1207,-12.90,0.62,12,0.43,-110.00,2273.00,2220,20240509,-36.08,1047,20241209,35.53,1556,-8.80,20250131,1400,1.36,20250211,2220,-36.08,20240509,1047,35.53,20241209,0.54,N,183490,500,425 억,,4774091,N,N,2,N,00,N
20250211,150853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1415,-45,5,-3.08,492317185,346633,281.55,1454,1479,1400,1898,1022,1460,1420.28,5.61,0,-67467,1524,1492,1468,1436,1412,1480,1424,425,438,500,1020,1,1,85065562,1204,-12.86,0.62,12,0.41,-110.00,2273.00,2220,20240509,-36.26,1047,20241209,35.15,1556,-9.06,20250131,1400,1.07,20250211,2220,-36.26,20240509,1047,35.15,20241209,0.54,N,183490,500,425 억,,4774091,N,N,0,N,00,N
20250211,140853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1423,-37,5,-2.53,438767130,308836,250.85,1454,1479,1400,1898,1022,1460,1420.71,5.61,0,-57987,1524,1492,1468,1436,1412,1480,1424,425,438,500,1020,1,1,85065562,1210,-12.94,0.63,12,0.36,-110.00,2273.00,2220,20240509,-35.90,1047,20241209,35.91,1556,-8.55,20250131,1400,1.64,20250211,2220,-35.90,20240509,1047,35.91,20241209,0.54,N,183490,500,425 억,,4774091,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 160852 57 100.00 KOSDAQ 제약 N N N N N 1361 -58 5 -4.09 299462069 217676 60.16 1411 1411 1361 1844 994 1419 1375.74 5.52 0 -84176 1511 1464 1432 1385 1353 1449 1370 425 425 500 990 1 1 85065562 1158 -12.37 0.60 12 0.26 -110.00 2273.00 2220 20240509 -38.69 1047 20241209 29.99 1556 -12.53 20250131 1361 0.00 20250212 2220 -38.69 20240509 1047 29.99 20241209 0.55 N 183490 500 425 억 4695185 N N 2 N 00 N
3 20250212 150849 57 100.00 KOSDAQ 제약 N N N N N 1367 -52 5 -3.66 283781090 206163 56.98 1411 1411 1363 1844 994 1419 1376.49 5.52 0 -81381 1511 1464 1432 1385 1353 1449 1370 425 425 500 990 1 1 85065562 1163 -12.43 0.60 12 0.24 -110.00 2273.00 2220 20240509 -38.42 1047 20241209 30.56 1556 -12.15 20250131 1363 0.29 20250212 2220 -38.42 20240509 1047 30.56 20241209 0.55 N 183490 500 425 억 4695185 N N 2 N 00 N
4 20250212 140852 57 100.00 KOSDAQ 제약 N N N N N 1369 -50 5 -3.52 239183911 173562 47.97 1411 1411 1363 1844 994 1419 1378.09 5.52 0 -65992 1511 1464 1432 1385 1353 1449 1370 425 425 500 990 1 1 85065562 1165 -12.45 0.60 12 0.20 -110.00 2273.00 2220 20240509 -38.33 1047 20241209 30.75 1556 -12.02 20250131 1363 0.44 20250212 2220 -38.33 20240509 1047 30.75 20241209 0.55 N 183490 500 425 억 4695185 N N 2 N 00 N
5 20250212 130854 57 100.00 KOSDAQ 제약 N N N N N 1369 -50 5 -3.52 212214098 153835 42.51 1411 1411 1363 1844 994 1419 1379.49 5.52 0 -61865 1511 1464 1432 1385 1353 1449 1370 425 425 500 990 1 1 85065562 1165 -12.45 0.60 12 0.18 -110.00 2273.00 2220 20240509 -38.33 1047 20241209 30.75 1556 -12.02 20250131 1363 0.44 20250212 2220 -38.33 20240509 1047 30.75 20241209 0.55 N 183490 500 425 억 4695185 N N 2 N 00 N
6 20250212 120849 57 100.00 KOSDAQ 제약 N N N N N 1375 -44 5 -3.10 146684391 105976 29.29 1411 1411 1371 1844 994 1419 1384.13 5.52 0 -47752 1511 1464 1432 1385 1353 1449 1370 425 425 500 990 1 1 85065562 1170 -12.50 0.60 12 0.12 -110.00 2273.00 2220 20240509 -38.06 1047 20241209 31.33 1556 -11.63 20250131 1371 0.29 20250212 2220 -38.06 20240509 1047 31.33 20241209 0.55 N 183490 500 425 억 4695185 N N 2 N 00 N
7 20250212 110849 57 100.00 KOSDAQ 제약 N N N N N 1375 -44 5 -3.10 127604305 92121 25.46 1411 1411 1371 1844 994 1419 1385.18 5.52 0 -42745 1511 1464 1432 1385 1353 1449 1370 425 425 500 990 1 1 85065562 1170 -12.50 0.60 12 0.11 -110.00 2273.00 2220 20240509 -38.06 1047 20241209 31.33 1556 -11.63 20250131 1371 0.29 20250212 2220 -38.06 20240509 1047 31.33 20241209 0.55 N 183490 500 425 억 4695185 N N 2 N 00 N
8 20250212 100844 57 100.00 KOSDAQ 제약 N N N N N 1385 -34 5 -2.40 99349669 71634 19.80 1411 1411 1371 1844 994 1419 1386.91 5.52 0 -32521 1511 1464 1432 1385 1353 1449 1370 425 425 500 990 1 1 85065562 1178 -12.59 0.61 12 0.08 -110.00 2273.00 2220 20240509 -37.61 1047 20241209 32.28 1556 -10.99 20250131 1371 1.02 20250212 2220 -37.61 20240509 1047 32.28 20241209 0.55 N 183490 500 425 억 4695185 N N 2 N 00 N
9 20250212 090832 57 100.00 KOSDAQ 제약 N N N N N 1390 -29 5 -2.04 21228070 15180 4.20 1411 1411 1387 1844 994 1419 1398.42 5.52 0 -11058 1511 1464 1432 1385 1353 1449 1370 425 425 500 990 1 1 85065562 1182 -12.64 0.61 12 0.02 -110.00 2273.00 2220 20240509 -37.39 1047 20241209 32.76 1556 -10.67 20250131 1387 0.22 20250212 2220 -37.39 20240509 1047 32.76 20241209 0.55 N 183490 500 425 억 4695185 N N 2 N 00 N
10 20250211 160854 57 100.00 KOSDAQ 제약 N N N N N 1419 -41 5 -2.81 513544578 361617 293.72 1454 1479 1400 1898 1022 1460 1420.13 5.61 0 -78003 1524 1492 1468 1436 1412 1480 1424 425 438 500 1020 1 1 85065562 1207 -12.90 0.62 12 0.43 -110.00 2273.00 2220 20240509 -36.08 1047 20241209 35.53 1556 -8.80 20250131 1400 1.36 20250211 2220 -36.08 20240509 1047 35.53 20241209 0.54 N 183490 500 425 억 4774091 N N 2 N 00 N
11 20250211 150853 57 100.00 KOSDAQ 제약 N N N N N 1415 -45 5 -3.08 492317185 346633 281.55 1454 1479 1400 1898 1022 1460 1420.28 5.61 0 -67467 1524 1492 1468 1436 1412 1480 1424 425 438 500 1020 1 1 85065562 1204 -12.86 0.62 12 0.41 -110.00 2273.00 2220 20240509 -36.26 1047 20241209 35.15 1556 -9.06 20250131 1400 1.07 20250211 2220 -36.26 20240509 1047 35.15 20241209 0.54 N 183490 500 425 억 4774091 N N 0 N 00 N
12 20250211 140853 57 100.00 KOSDAQ 제약 N N N N N 1423 -37 5 -2.53 438767130 308836 250.85 1454 1479 1400 1898 1022 1460 1420.71 5.61 0 -57987 1524 1492 1468 1436 1412 1480 1424 425 438 500 1020 1 1 85065562 1210 -12.94 0.63 12 0.36 -110.00 2273.00 2220 20240509 -35.90 1047 20241209 35.91 1556 -8.55 20250131 1400 1.64 20250211 2220 -35.90 20240509 1047 35.91 20241209 0.54 N 183490 500 425 억 4774091 N N 0 N 00 N