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
243070/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
20250212,160959,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25150,-850,5,-3.27,661060150,26245,176.85,26000,26000,24900,33800,18200,26000,25188.04,19.43,0,-6104,27000,26500,26000,25500,25000,26250,25250,60,7800,500,19240,50,1,11979665,3013,5.97,0.91,12,0.22,4213.00,27727.00,38800,20240214,-35.18,21800,20241210,15.37,28450,-11.60,20250108,23900,5.23,20250203,38800,-35.18,20240214,21800,15.37,20241210,0.95,N,243070,500,59 억,,2327621,N,N,75,N,00,N
20250212,150956,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25150,-850,5,-3.27,645616050,25631,172.72,26000,26000,24900,33800,18200,26000,25188.87,19.43,0,-6054,27000,26500,26000,25500,25000,26250,25250,60,7800,500,19240,50,1,11979665,3013,5.97,0.91,12,0.21,4213.00,27727.00,38800,20240214,-35.18,21800,20241210,15.37,28450,-11.60,20250108,23900,5.23,20250203,38800,-35.18,20240214,21800,15.37,20241210,0.95,N,243070,500,59 억,,2327621,N,N,118,N,00,N
20250212,140958,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25000,-1000,5,-3.85,534995250,21220,142.99,26000,26000,24900,33800,18200,26000,25211.84,19.43,0,-4368,27000,26500,26000,25500,25000,26250,25250,60,7800,500,19240,50,1,11979665,2995,5.93,0.90,12,0.18,4213.00,27727.00,38800,20240214,-35.57,21800,20241210,14.68,28450,-12.13,20250108,23900,4.60,20250203,38800,-35.57,20240214,21800,14.68,20241210,0.95,N,243070,500,59 억,,2327621,N,N,118,N,00,N
20250212,131001,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25000,-1000,5,-3.85,482839850,19131,128.92,26000,26000,24900,33800,18200,26000,25238.61,19.43,0,-3366,27000,26500,26000,25500,25000,26250,25250,60,7800,500,19240,50,1,11979665,2995,5.93,0.90,12,0.16,4213.00,27727.00,38800,20240214,-35.57,21800,20241210,14.68,28450,-12.13,20250108,23900,4.60,20250203,38800,-35.57,20240214,21800,14.68,20241210,0.95,N,243070,500,59 억,,2327621,N,N,118,N,00,N
20250212,120957,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25050,-950,5,-3.65,416365000,16470,110.98,26000,26000,25000,33800,18200,26000,25280.21,19.43,0,-3094,27000,26500,26000,25500,25000,26250,25250,60,7800,500,19240,50,1,11979665,3001,5.95,0.90,12,0.14,4213.00,27727.00,38800,20240214,-35.44,21800,20241210,14.91,28450,-11.95,20250108,23900,4.81,20250203,38800,-35.44,20240214,21800,14.91,20241210,0.95,N,243070,500,59 억,,2327621,N,N,118,N,00,N
20250212,110956,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25200,-800,5,-3.08,257747900,10165,68.50,26000,26000,25200,33800,18200,26000,25356.41,19.43,0,-1473,27000,26500,26000,25500,25000,26250,25250,60,7800,500,19240,50,1,11979665,3019,5.98,0.91,12,0.08,4213.00,27727.00,38800,20240214,-35.05,21800,20241210,15.60,28450,-11.42,20250108,23900,5.44,20250203,38800,-35.05,20240214,21800,15.60,20241210,0.95,N,243070,500,59 억,,2327621,N,N,118,N,00,N
20250212,100950,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25300,-700,5,-2.69,160480500,6318,42.57,26000,26000,25200,33800,18200,26000,25400.52,19.43,0,-646,27000,26500,26000,25500,25000,26250,25250,60,7800,500,19240,50,1,11979665,3031,6.01,0.91,12,0.05,4213.00,27727.00,38800,20240214,-34.79,21800,20241210,16.06,28450,-11.07,20250108,23900,5.86,20250203,38800,-34.79,20240214,21800,16.06,20241210,0.95,N,243070,500,59 억,,2327621,N,N,118,N,00,N
20250212,090926,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25400,-600,5,-2.31,16271500,637,4.29,26000,26000,25350,33800,18200,26000,25543.96,19.43,0,-325,27000,26500,26000,25500,25000,26250,25250,60,7800,500,19240,50,1,11979665,3043,6.03,0.92,12,0.01,4213.00,27727.00,38800,20240214,-34.54,21800,20241210,16.51,28450,-10.72,20250108,23900,6.28,20250203,38800,-34.54,20240214,21800,16.51,20241210,0.95,N,243070,500,59 억,,2327621,N,N,118,N,00,N
20250211,161001,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,26000,-50,5,-0.19,379101400,14614,53.38,26050,26500,25500,33850,18250,26050,25940.93,19.47,0,-5458,27150,26600,25950,25400,24750,26875,25675,60,7800,500,19270,50,1,11979665,3115,6.17,0.94,12,0.12,4213.00,27727.00,38800,20240214,-32.99,21800,20241210,19.27,28450,-8.61,20250108,23900,8.79,20250203,38800,-32.99,20240214,21800,19.27,20241210,0.93,N,243070,500,59 억,,2332937,N,N,118,N,00,N
20250211,151000,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25700,-350,5,-1.34,327225050,12605,46.04,26050,26500,25500,33850,18250,26050,25959.94,19.47,0,-5106,27150,26600,25950,25400,24750,26875,25675,60,7800,500,19270,50,1,11979665,3079,6.10,0.93,12,0.11,4213.00,27727.00,38800,20240214,-33.76,21800,20241210,17.89,28450,-9.67,20250108,23900,7.53,20250203,38800,-33.76,20240214,21800,17.89,20241210,0.93,N,243070,500,59 억,,2332937,N,N,69,N,00,N
20250211,141000,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25900,-150,5,-0.58,247570650,9501,34.70,26050,26500,25800,33850,18250,26050,26057.33,19.47,0,-4571,27150,26600,25950,25400,24750,26875,25675,60,7800,500,19270,50,1,11979665,3103,6.15,0.93,12,0.08,4213.00,27727.00,38800,20240214,-33.25,21800,20241210,18.81,28450,-8.96,20250108,23900,8.37,20250203,38800,-33.25,20240214,21800,18.81,20241210,0.93,N,243070,500,59 억,,2332937,N,N,69,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 160959 55 60.00 KOSDAQ 제약 N N N Y 60 N 25150 -850 5 -3.27 661060150 26245 176.85 26000 26000 24900 33800 18200 26000 25188.04 19.43 0 -6104 27000 26500 26000 25500 25000 26250 25250 60 7800 500 19240 50 1 11979665 3013 5.97 0.91 12 0.22 4213.00 27727.00 38800 20240214 -35.18 21800 20241210 15.37 28450 -11.60 20250108 23900 5.23 20250203 38800 -35.18 20240214 21800 15.37 20241210 0.95 N 243070 500 59 억 2327621 N N 75 N 00 N
3 20250212 150956 55 60.00 KOSDAQ 제약 N N N Y 60 N 25150 -850 5 -3.27 645616050 25631 172.72 26000 26000 24900 33800 18200 26000 25188.87 19.43 0 -6054 27000 26500 26000 25500 25000 26250 25250 60 7800 500 19240 50 1 11979665 3013 5.97 0.91 12 0.21 4213.00 27727.00 38800 20240214 -35.18 21800 20241210 15.37 28450 -11.60 20250108 23900 5.23 20250203 38800 -35.18 20240214 21800 15.37 20241210 0.95 N 243070 500 59 억 2327621 N N 118 N 00 N
4 20250212 140958 55 60.00 KOSDAQ 제약 N N N Y 60 N 25000 -1000 5 -3.85 534995250 21220 142.99 26000 26000 24900 33800 18200 26000 25211.84 19.43 0 -4368 27000 26500 26000 25500 25000 26250 25250 60 7800 500 19240 50 1 11979665 2995 5.93 0.90 12 0.18 4213.00 27727.00 38800 20240214 -35.57 21800 20241210 14.68 28450 -12.13 20250108 23900 4.60 20250203 38800 -35.57 20240214 21800 14.68 20241210 0.95 N 243070 500 59 억 2327621 N N 118 N 00 N
5 20250212 131001 55 60.00 KOSDAQ 제약 N N N Y 60 N 25000 -1000 5 -3.85 482839850 19131 128.92 26000 26000 24900 33800 18200 26000 25238.61 19.43 0 -3366 27000 26500 26000 25500 25000 26250 25250 60 7800 500 19240 50 1 11979665 2995 5.93 0.90 12 0.16 4213.00 27727.00 38800 20240214 -35.57 21800 20241210 14.68 28450 -12.13 20250108 23900 4.60 20250203 38800 -35.57 20240214 21800 14.68 20241210 0.95 N 243070 500 59 억 2327621 N N 118 N 00 N
6 20250212 120957 55 60.00 KOSDAQ 제약 N N N Y 60 N 25050 -950 5 -3.65 416365000 16470 110.98 26000 26000 25000 33800 18200 26000 25280.21 19.43 0 -3094 27000 26500 26000 25500 25000 26250 25250 60 7800 500 19240 50 1 11979665 3001 5.95 0.90 12 0.14 4213.00 27727.00 38800 20240214 -35.44 21800 20241210 14.91 28450 -11.95 20250108 23900 4.81 20250203 38800 -35.44 20240214 21800 14.91 20241210 0.95 N 243070 500 59 억 2327621 N N 118 N 00 N
7 20250212 110956 55 60.00 KOSDAQ 제약 N N N Y 60 N 25200 -800 5 -3.08 257747900 10165 68.50 26000 26000 25200 33800 18200 26000 25356.41 19.43 0 -1473 27000 26500 26000 25500 25000 26250 25250 60 7800 500 19240 50 1 11979665 3019 5.98 0.91 12 0.08 4213.00 27727.00 38800 20240214 -35.05 21800 20241210 15.60 28450 -11.42 20250108 23900 5.44 20250203 38800 -35.05 20240214 21800 15.60 20241210 0.95 N 243070 500 59 억 2327621 N N 118 N 00 N
8 20250212 100950 55 60.00 KOSDAQ 제약 N N N Y 60 N 25300 -700 5 -2.69 160480500 6318 42.57 26000 26000 25200 33800 18200 26000 25400.52 19.43 0 -646 27000 26500 26000 25500 25000 26250 25250 60 7800 500 19240 50 1 11979665 3031 6.01 0.91 12 0.05 4213.00 27727.00 38800 20240214 -34.79 21800 20241210 16.06 28450 -11.07 20250108 23900 5.86 20250203 38800 -34.79 20240214 21800 16.06 20241210 0.95 N 243070 500 59 억 2327621 N N 118 N 00 N
9 20250212 090926 55 60.00 KOSDAQ 제약 N N N Y 60 N 25400 -600 5 -2.31 16271500 637 4.29 26000 26000 25350 33800 18200 26000 25543.96 19.43 0 -325 27000 26500 26000 25500 25000 26250 25250 60 7800 500 19240 50 1 11979665 3043 6.03 0.92 12 0.01 4213.00 27727.00 38800 20240214 -34.54 21800 20241210 16.51 28450 -10.72 20250108 23900 6.28 20250203 38800 -34.54 20240214 21800 16.51 20241210 0.95 N 243070 500 59 억 2327621 N N 118 N 00 N
10 20250211 161001 55 60.00 KOSDAQ 제약 N N N Y 60 N 26000 -50 5 -0.19 379101400 14614 53.38 26050 26500 25500 33850 18250 26050 25940.93 19.47 0 -5458 27150 26600 25950 25400 24750 26875 25675 60 7800 500 19270 50 1 11979665 3115 6.17 0.94 12 0.12 4213.00 27727.00 38800 20240214 -32.99 21800 20241210 19.27 28450 -8.61 20250108 23900 8.79 20250203 38800 -32.99 20240214 21800 19.27 20241210 0.93 N 243070 500 59 억 2332937 N N 118 N 00 N
11 20250211 151000 55 60.00 KOSDAQ 제약 N N N Y 60 N 25700 -350 5 -1.34 327225050 12605 46.04 26050 26500 25500 33850 18250 26050 25959.94 19.47 0 -5106 27150 26600 25950 25400 24750 26875 25675 60 7800 500 19270 50 1 11979665 3079 6.10 0.93 12 0.11 4213.00 27727.00 38800 20240214 -33.76 21800 20241210 17.89 28450 -9.67 20250108 23900 7.53 20250203 38800 -33.76 20240214 21800 17.89 20241210 0.93 N 243070 500 59 억 2332937 N N 69 N 00 N
12 20250211 141000 55 60.00 KOSDAQ 제약 N N N Y 60 N 25900 -150 5 -0.58 247570650 9501 34.70 26050 26500 25800 33850 18250 26050 26057.33 19.47 0 -4571 27150 26600 25950 25400 24750 26875 25675 60 7800 500 19270 50 1 11979665 3103 6.15 0.93 12 0.08 4213.00 27727.00 38800 20240214 -33.25 21800 20241210 18.81 28450 -8.96 20250108 23900 8.37 20250203 38800 -33.25 20240214 21800 18.81 20241210 0.93 N 243070 500 59 억 2332937 N N 69 N 00 N