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
206640/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
20250212,160915,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15750,-260,5,-1.62,2275653780,145189,161.37,16040,16040,15550,20800,11210,16010,15673.61,3.31,0,-17282,16290,16150,15960,15820,15630,16055,15725,235,4790,1000,11520,10,1,23486560,3699,14.25,1.78,12,0.62,1105.00,8846.00,21050,20240819,-25.18,13350,20241022,17.98,18070,-12.84,20250106,15550,1.29,20250212,21050,-25.18,20240819,13350,17.98,20241022,4.85,N,206640,1000,234 억,,777161,N,N,175,N,00,N
20250212,150912,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15740,-270,5,-1.69,2185103270,139450,154.99,16040,16040,15550,20800,11210,16010,15669.32,3.31,0,-19813,16290,16150,15960,15820,15630,16055,15725,235,4790,1000,11520,10,1,23486560,3697,14.24,1.78,12,0.59,1105.00,8846.00,21050,20240819,-25.23,13350,20241022,17.90,18070,-12.89,20250106,15550,1.22,20250212,21050,-25.23,20240819,13350,17.90,20241022,4.85,N,206640,1000,234 억,,777161,N,N,154,N,00,N
20250212,140914,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15770,-240,5,-1.50,1980008380,126450,140.54,16040,16040,15550,20800,11210,16010,15658.29,3.31,0,-23060,16290,16150,15960,15820,15630,16055,15725,235,4790,1000,11520,10,1,23486560,3704,14.27,1.78,12,0.54,1105.00,8846.00,21050,20240819,-25.08,13350,20241022,18.13,18070,-12.73,20250106,15550,1.41,20250212,21050,-25.08,20240819,13350,18.13,20241022,4.85,N,206640,1000,234 억,,777161,N,N,154,N,00,N
20250212,130917,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15740,-270,5,-1.69,1827475980,116767,129.78,16040,16040,15550,20800,11210,16010,15650.47,3.31,0,-27013,16290,16150,15960,15820,15630,16055,15725,235,4790,1000,11520,10,1,23486560,3697,14.24,1.78,12,0.50,1105.00,8846.00,21050,20240819,-25.23,13350,20241022,17.90,18070,-12.89,20250106,15550,1.22,20250212,21050,-25.23,20240819,13350,17.90,20241022,4.85,N,206640,1000,234 억,,777161,N,N,154,N,00,N
20250212,120912,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15600,-410,5,-2.56,1538827260,98353,109.32,16040,16040,15550,20800,11210,16010,15645.78,3.31,0,-26489,16290,16150,15960,15820,15630,16055,15725,235,4790,1000,11520,10,1,23486560,3664,14.12,1.76,12,0.42,1105.00,8846.00,21050,20240819,-25.89,13350,20241022,16.85,18070,-13.67,20250106,15550,0.32,20250212,21050,-25.89,20240819,13350,16.85,20241022,4.85,N,206640,1000,234 억,,777161,N,N,154,N,00,N
20250212,110912,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15590,-420,5,-2.62,1391572320,88916,98.83,16040,16040,15550,20800,11210,16010,15650.21,3.31,0,-25360,16290,16150,15960,15820,15630,16055,15725,235,4790,1000,11520,10,1,23486560,3662,14.11,1.76,12,0.38,1105.00,8846.00,21050,20240819,-25.94,13350,20241022,16.78,18070,-13.72,20250106,15550,0.26,20250212,21050,-25.94,20240819,13350,16.78,20241022,4.85,N,206640,1000,234 억,,777161,N,N,154,N,00,N
20250212,100906,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15600,-410,5,-2.56,992609460,63329,70.39,16040,16040,15580,20800,11210,16010,15673.59,3.31,0,-21155,16290,16150,15960,15820,15630,16055,15725,235,4790,1000,11520,10,1,23486560,3664,14.12,1.76,12,0.27,1105.00,8846.00,21050,20240819,-25.89,13350,20241022,16.85,18070,-13.67,20250106,15580,0.13,20250212,21050,-25.89,20240819,13350,16.85,20241022,4.85,N,206640,1000,234 억,,777161,N,N,154,N,00,N
20250212,090850,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15740,-270,5,-1.69,124547060,7868,8.74,16040,16040,15740,20800,11210,16010,15828.42,3.31,0,-4879,16290,16150,15960,15820,15630,16055,15725,235,4790,1000,11520,10,1,23486560,3697,14.24,1.78,12,0.03,1105.00,8846.00,21050,20240819,-25.23,13350,20241022,17.90,18070,-12.89,20250106,15740,0.00,20250212,21050,-25.23,20240819,13350,17.90,20241022,4.85,N,206640,1000,234 억,,777161,N,N,154,N,00,N
20250211,160917,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16010,-10,5,-0.06,1428999150,89803,80.68,16100,16100,15770,20800,11220,16020,15912.57,3.24,0,15948,16340,16180,16020,15860,15700,16100,15780,235,4780,1000,11530,10,1,23486560,3760,14.49,1.81,12,0.38,1105.00,8846.00,21050,20240819,-23.94,13350,20241022,19.93,18070,-11.40,20250106,15770,1.52,20250211,21050,-23.94,20240819,13350,19.93,20241022,4.81,N,206640,1000,234 억,,761143,N,N,154,N,00,N
20250211,150916,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15970,-50,5,-0.31,1383288800,86943,78.11,16100,16100,15770,20800,11220,16020,15910.30,3.24,0,15903,16340,16180,16020,15860,15700,16100,15780,235,4780,1000,11530,10,1,23486560,3751,14.45,1.81,12,0.37,1105.00,8846.00,21050,20240819,-24.13,13350,20241022,19.63,18070,-11.62,20250106,15770,1.27,20250211,21050,-24.13,20240819,13350,19.63,20241022,4.81,N,206640,1000,234 억,,761143,N,N,792,N,00,N
20250211,140916,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15910,-110,5,-0.69,1145560920,72049,64.73,16100,16100,15770,20800,11220,16020,15899.75,3.24,0,14437,16340,16180,16020,15860,15700,16100,15780,235,4780,1000,11530,10,1,23486560,3737,14.40,1.80,12,0.31,1105.00,8846.00,21050,20240819,-24.42,13350,20241022,19.18,18070,-11.95,20250106,15770,0.89,20250211,21050,-24.42,20240819,13350,19.18,20241022,4.81,N,206640,1000,234 억,,761143,N,N,792,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 160915 55 40.00 KOSDAQ 제약 N N N Y 40 N 15750 -260 5 -1.62 2275653780 145189 161.37 16040 16040 15550 20800 11210 16010 15673.61 3.31 0 -17282 16290 16150 15960 15820 15630 16055 15725 235 4790 1000 11520 10 1 23486560 3699 14.25 1.78 12 0.62 1105.00 8846.00 21050 20240819 -25.18 13350 20241022 17.98 18070 -12.84 20250106 15550 1.29 20250212 21050 -25.18 20240819 13350 17.98 20241022 4.85 N 206640 1000 234 억 777161 N N 175 N 00 N
3 20250212 150912 55 40.00 KOSDAQ 제약 N N N Y 40 N 15740 -270 5 -1.69 2185103270 139450 154.99 16040 16040 15550 20800 11210 16010 15669.32 3.31 0 -19813 16290 16150 15960 15820 15630 16055 15725 235 4790 1000 11520 10 1 23486560 3697 14.24 1.78 12 0.59 1105.00 8846.00 21050 20240819 -25.23 13350 20241022 17.90 18070 -12.89 20250106 15550 1.22 20250212 21050 -25.23 20240819 13350 17.90 20241022 4.85 N 206640 1000 234 억 777161 N N 154 N 00 N
4 20250212 140914 55 40.00 KOSDAQ 제약 N N N Y 40 N 15770 -240 5 -1.50 1980008380 126450 140.54 16040 16040 15550 20800 11210 16010 15658.29 3.31 0 -23060 16290 16150 15960 15820 15630 16055 15725 235 4790 1000 11520 10 1 23486560 3704 14.27 1.78 12 0.54 1105.00 8846.00 21050 20240819 -25.08 13350 20241022 18.13 18070 -12.73 20250106 15550 1.41 20250212 21050 -25.08 20240819 13350 18.13 20241022 4.85 N 206640 1000 234 억 777161 N N 154 N 00 N
5 20250212 130917 55 40.00 KOSDAQ 제약 N N N Y 40 N 15740 -270 5 -1.69 1827475980 116767 129.78 16040 16040 15550 20800 11210 16010 15650.47 3.31 0 -27013 16290 16150 15960 15820 15630 16055 15725 235 4790 1000 11520 10 1 23486560 3697 14.24 1.78 12 0.50 1105.00 8846.00 21050 20240819 -25.23 13350 20241022 17.90 18070 -12.89 20250106 15550 1.22 20250212 21050 -25.23 20240819 13350 17.90 20241022 4.85 N 206640 1000 234 억 777161 N N 154 N 00 N
6 20250212 120912 55 40.00 KOSDAQ 제약 N N N Y 40 N 15600 -410 5 -2.56 1538827260 98353 109.32 16040 16040 15550 20800 11210 16010 15645.78 3.31 0 -26489 16290 16150 15960 15820 15630 16055 15725 235 4790 1000 11520 10 1 23486560 3664 14.12 1.76 12 0.42 1105.00 8846.00 21050 20240819 -25.89 13350 20241022 16.85 18070 -13.67 20250106 15550 0.32 20250212 21050 -25.89 20240819 13350 16.85 20241022 4.85 N 206640 1000 234 억 777161 N N 154 N 00 N
7 20250212 110912 55 40.00 KOSDAQ 제약 N N N Y 40 N 15590 -420 5 -2.62 1391572320 88916 98.83 16040 16040 15550 20800 11210 16010 15650.21 3.31 0 -25360 16290 16150 15960 15820 15630 16055 15725 235 4790 1000 11520 10 1 23486560 3662 14.11 1.76 12 0.38 1105.00 8846.00 21050 20240819 -25.94 13350 20241022 16.78 18070 -13.72 20250106 15550 0.26 20250212 21050 -25.94 20240819 13350 16.78 20241022 4.85 N 206640 1000 234 억 777161 N N 154 N 00 N
8 20250212 100906 55 40.00 KOSDAQ 제약 N N N Y 40 N 15600 -410 5 -2.56 992609460 63329 70.39 16040 16040 15580 20800 11210 16010 15673.59 3.31 0 -21155 16290 16150 15960 15820 15630 16055 15725 235 4790 1000 11520 10 1 23486560 3664 14.12 1.76 12 0.27 1105.00 8846.00 21050 20240819 -25.89 13350 20241022 16.85 18070 -13.67 20250106 15580 0.13 20250212 21050 -25.89 20240819 13350 16.85 20241022 4.85 N 206640 1000 234 억 777161 N N 154 N 00 N
9 20250212 090850 55 40.00 KOSDAQ 제약 N N N Y 40 N 15740 -270 5 -1.69 124547060 7868 8.74 16040 16040 15740 20800 11210 16010 15828.42 3.31 0 -4879 16290 16150 15960 15820 15630 16055 15725 235 4790 1000 11520 10 1 23486560 3697 14.24 1.78 12 0.03 1105.00 8846.00 21050 20240819 -25.23 13350 20241022 17.90 18070 -12.89 20250106 15740 0.00 20250212 21050 -25.23 20240819 13350 17.90 20241022 4.85 N 206640 1000 234 억 777161 N N 154 N 00 N
10 20250211 160917 55 40.00 KOSDAQ 제약 N N N Y 40 N 16010 -10 5 -0.06 1428999150 89803 80.68 16100 16100 15770 20800 11220 16020 15912.57 3.24 0 15948 16340 16180 16020 15860 15700 16100 15780 235 4780 1000 11530 10 1 23486560 3760 14.49 1.81 12 0.38 1105.00 8846.00 21050 20240819 -23.94 13350 20241022 19.93 18070 -11.40 20250106 15770 1.52 20250211 21050 -23.94 20240819 13350 19.93 20241022 4.81 N 206640 1000 234 억 761143 N N 154 N 00 N
11 20250211 150916 55 40.00 KOSDAQ 제약 N N N Y 40 N 15970 -50 5 -0.31 1383288800 86943 78.11 16100 16100 15770 20800 11220 16020 15910.30 3.24 0 15903 16340 16180 16020 15860 15700 16100 15780 235 4780 1000 11530 10 1 23486560 3751 14.45 1.81 12 0.37 1105.00 8846.00 21050 20240819 -24.13 13350 20241022 19.63 18070 -11.62 20250106 15770 1.27 20250211 21050 -24.13 20240819 13350 19.63 20241022 4.81 N 206640 1000 234 억 761143 N N 792 N 00 N
12 20250211 140916 55 40.00 KOSDAQ 제약 N N N Y 40 N 15910 -110 5 -0.69 1145560920 72049 64.73 16100 16100 15770 20800 11220 16020 15899.75 3.24 0 14437 16340 16180 16020 15860 15700 16100 15780 235 4780 1000 11530 10 1 23486560 3737 14.40 1.80 12 0.31 1105.00 8846.00 21050 20240819 -24.42 13350 20241022 19.18 18070 -11.95 20250106 15770 0.89 20250211 21050 -24.42 20240819 13350 19.18 20241022 4.81 N 206640 1000 234 억 761143 N N 792 N 00 N