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
244460/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
20250212,161000,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2495,30,2,1.22,388301390,147578,35.51,2470,2800,2450,3200,1730,2465,2631.16,0.00,0,3856,3121,2792,2536,2207,1951,2957,2372,24,735,500,0,5,1,4703231,117,-0.58,3.06,12,3.14,-4299.00,815.00,10635,20240819,-76.54,2085,20250204,19.66,5300,-52.92,20250102,2085,19.66,20250204,8240,-69.72,20241209,421,492.64,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250212,150957,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2525,60,2,2.43,369346805,140039,33.70,2470,2800,2450,3200,1730,2465,2637.46,0.00,0,4774,3121,2792,2536,2207,1951,2957,2372,24,735,500,0,5,1,4703231,119,-0.59,3.10,12,2.98,-4299.00,815.00,10635,20240819,-76.26,2085,20250204,21.10,5300,-52.36,20250102,2085,21.10,20250204,8240,-69.36,20241209,421,499.76,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250212,140959,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2540,75,2,3.04,345397915,130535,31.41,2470,2800,2450,3200,1730,2465,2646.02,0.00,0,5539,3121,2792,2536,2207,1951,2957,2372,24,735,500,0,5,1,4703231,119,-0.59,3.12,12,2.78,-4299.00,815.00,10635,20240819,-76.12,2085,20250204,21.82,5300,-52.08,20250102,2085,21.82,20250204,8240,-69.17,20241209,421,503.33,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250212,131002,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2605,140,2,5.68,316615240,119258,28.70,2470,2800,2450,3200,1730,2465,2654.88,0.00,0,7928,3121,2792,2536,2207,1951,2957,2372,24,735,500,0,5,1,4703231,123,-0.61,3.20,12,2.54,-4299.00,815.00,10635,20240819,-75.51,2085,20250204,24.94,5300,-50.85,20250102,2085,24.94,20250204,8240,-68.39,20241209,421,518.76,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250212,120958,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2605,140,2,5.68,295791690,111184,26.76,2470,2800,2450,3200,1730,2465,2660.38,0.00,0,11076,3121,2792,2536,2207,1951,2957,2372,24,735,500,0,5,1,4703231,123,-0.61,3.20,12,2.36,-4299.00,815.00,10635,20240819,-75.51,2085,20250204,24.94,5300,-50.85,20250102,2085,24.94,20250204,8240,-68.39,20241209,421,518.76,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250212,110956,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2620,155,2,6.29,270815035,101493,24.42,2470,2800,2450,3200,1730,2465,2668.31,0.00,0,9973,3121,2792,2536,2207,1951,2957,2372,24,735,500,0,5,1,4703231,123,-0.61,3.21,12,2.16,-4299.00,815.00,10635,20240819,-75.36,2085,20250204,25.66,5300,-50.57,20250102,2085,25.66,20250204,8240,-68.20,20241209,421,522.33,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250212,100951,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2650,185,2,7.51,261169795,97784,23.53,2470,2800,2450,3200,1730,2465,2670.88,0.00,0,10035,3121,2792,2536,2207,1951,2957,2372,24,735,500,0,5,1,4703231,125,-0.62,3.25,12,2.08,-4299.00,815.00,10635,20240819,-75.08,2085,20250204,27.10,5300,-50.00,20250102,2085,27.10,20250204,8240,-67.84,20241209,421,529.45,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250212,090927,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2715,250,2,10.14,36720235,14284,3.44,2470,2715,2450,3200,1730,2465,2570.72,0.00,0,-2655,3121,2792,2536,2207,1951,2957,2372,24,735,500,0,5,1,4703231,128,-0.63,3.33,12,0.30,-4299.00,815.00,10635,20240819,-74.47,2085,20250204,30.22,5300,-48.77,20250102,2085,30.22,20250204,8240,-67.05,20241209,421,544.89,20240319,0.00,N,244460,500,23 억,,0,Y,N,0,N,00,N
20250211,161002,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2465,135,2,5.79,1101106580,414418,832.48,2280,2865,2280,3025,1635,2330,2657.16,0.00,0,-6038,2450,2390,2345,2285,2240,2367,2262,24,695,500,0,5,1,4703231,116,-0.57,3.02,12,8.81,-4299.00,815.00,10635,20240819,-76.82,2085,20250204,18.23,5300,-53.49,20250102,2085,18.23,20250204,8240,-70.08,20241209,421,485.51,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250211,151001,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2535,205,2,8.80,1075828115,404230,812.02,2280,2865,2280,3025,1635,2330,2661.43,0.00,0,-7215,2450,2390,2345,2285,2240,2367,2262,24,695,500,0,5,1,4703231,119,-0.59,3.11,12,8.59,-4299.00,815.00,10635,20240819,-76.16,2085,20250204,21.58,5300,-52.17,20250102,2085,21.58,20250204,8240,-69.24,20241209,421,502.14,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250211,141001,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2560,230,2,9.87,1045550290,392150,787.75,2280,2865,2280,3025,1635,2330,2666.20,0.00,0,-8440,2450,2390,2345,2285,2240,2367,2262,24,695,500,0,5,1,4703231,120,-0.60,3.14,12,8.34,-4299.00,815.00,10635,20240819,-75.93,2085,20250204,22.78,5300,-51.70,20250102,2085,22.78,20250204,8240,-68.93,20241209,421,508.08,20240319,0.00,N,244460,500,23 억,,0,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 161000 51 100.00 KOSDAQ 제약 N N N N N 2495 30 2 1.22 388301390 147578 35.51 2470 2800 2450 3200 1730 2465 2631.16 0.00 0 3856 3121 2792 2536 2207 1951 2957 2372 24 735 500 0 5 1 4703231 117 -0.58 3.06 12 3.14 -4299.00 815.00 10635 20240819 -76.54 2085 20250204 19.66 5300 -52.92 20250102 2085 19.66 20250204 8240 -69.72 20241209 421 492.64 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
3 20250212 150957 51 100.00 KOSDAQ 제약 N N N N N 2525 60 2 2.43 369346805 140039 33.70 2470 2800 2450 3200 1730 2465 2637.46 0.00 0 4774 3121 2792 2536 2207 1951 2957 2372 24 735 500 0 5 1 4703231 119 -0.59 3.10 12 2.98 -4299.00 815.00 10635 20240819 -76.26 2085 20250204 21.10 5300 -52.36 20250102 2085 21.10 20250204 8240 -69.36 20241209 421 499.76 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
4 20250212 140959 51 100.00 KOSDAQ 제약 N N N N N 2540 75 2 3.04 345397915 130535 31.41 2470 2800 2450 3200 1730 2465 2646.02 0.00 0 5539 3121 2792 2536 2207 1951 2957 2372 24 735 500 0 5 1 4703231 119 -0.59 3.12 12 2.78 -4299.00 815.00 10635 20240819 -76.12 2085 20250204 21.82 5300 -52.08 20250102 2085 21.82 20250204 8240 -69.17 20241209 421 503.33 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
5 20250212 131002 51 100.00 KOSDAQ 제약 N N N N N 2605 140 2 5.68 316615240 119258 28.70 2470 2800 2450 3200 1730 2465 2654.88 0.00 0 7928 3121 2792 2536 2207 1951 2957 2372 24 735 500 0 5 1 4703231 123 -0.61 3.20 12 2.54 -4299.00 815.00 10635 20240819 -75.51 2085 20250204 24.94 5300 -50.85 20250102 2085 24.94 20250204 8240 -68.39 20241209 421 518.76 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
6 20250212 120958 51 100.00 KOSDAQ 제약 N N N N N 2605 140 2 5.68 295791690 111184 26.76 2470 2800 2450 3200 1730 2465 2660.38 0.00 0 11076 3121 2792 2536 2207 1951 2957 2372 24 735 500 0 5 1 4703231 123 -0.61 3.20 12 2.36 -4299.00 815.00 10635 20240819 -75.51 2085 20250204 24.94 5300 -50.85 20250102 2085 24.94 20250204 8240 -68.39 20241209 421 518.76 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
7 20250212 110956 51 100.00 KOSDAQ 제약 N N N N N 2620 155 2 6.29 270815035 101493 24.42 2470 2800 2450 3200 1730 2465 2668.31 0.00 0 9973 3121 2792 2536 2207 1951 2957 2372 24 735 500 0 5 1 4703231 123 -0.61 3.21 12 2.16 -4299.00 815.00 10635 20240819 -75.36 2085 20250204 25.66 5300 -50.57 20250102 2085 25.66 20250204 8240 -68.20 20241209 421 522.33 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
8 20250212 100951 51 100.00 KOSDAQ 제약 N N N N N 2650 185 2 7.51 261169795 97784 23.53 2470 2800 2450 3200 1730 2465 2670.88 0.00 0 10035 3121 2792 2536 2207 1951 2957 2372 24 735 500 0 5 1 4703231 125 -0.62 3.25 12 2.08 -4299.00 815.00 10635 20240819 -75.08 2085 20250204 27.10 5300 -50.00 20250102 2085 27.10 20250204 8240 -67.84 20241209 421 529.45 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
9 20250212 090927 51 100.00 KOSDAQ 제약 N N N N N 2715 250 2 10.14 36720235 14284 3.44 2470 2715 2450 3200 1730 2465 2570.72 0.00 0 -2655 3121 2792 2536 2207 1951 2957 2372 24 735 500 0 5 1 4703231 128 -0.63 3.33 12 0.30 -4299.00 815.00 10635 20240819 -74.47 2085 20250204 30.22 5300 -48.77 20250102 2085 30.22 20250204 8240 -67.05 20241209 421 544.89 20240319 0.00 N 244460 500 23 억 0 Y N 0 N 00 N
10 20250211 161002 51 100.00 KOSDAQ 제약 N N N N N 2465 135 2 5.79 1101106580 414418 832.48 2280 2865 2280 3025 1635 2330 2657.16 0.00 0 -6038 2450 2390 2345 2285 2240 2367 2262 24 695 500 0 5 1 4703231 116 -0.57 3.02 12 8.81 -4299.00 815.00 10635 20240819 -76.82 2085 20250204 18.23 5300 -53.49 20250102 2085 18.23 20250204 8240 -70.08 20241209 421 485.51 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
11 20250211 151001 51 100.00 KOSDAQ 제약 N N N N N 2535 205 2 8.80 1075828115 404230 812.02 2280 2865 2280 3025 1635 2330 2661.43 0.00 0 -7215 2450 2390 2345 2285 2240 2367 2262 24 695 500 0 5 1 4703231 119 -0.59 3.11 12 8.59 -4299.00 815.00 10635 20240819 -76.16 2085 20250204 21.58 5300 -52.17 20250102 2085 21.58 20250204 8240 -69.24 20241209 421 502.14 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
12 20250211 141001 51 100.00 KOSDAQ 제약 N N N N N 2560 230 2 9.87 1045550290 392150 787.75 2280 2865 2280 3025 1635 2330 2666.20 0.00 0 -8440 2450 2390 2345 2285 2240 2367 2262 24 695 500 0 5 1 4703231 120 -0.60 3.14 12 8.34 -4299.00 815.00 10635 20240819 -75.93 2085 20250204 22.78 5300 -51.70 20250102 2085 22.78 20250204 8240 -68.93 20241209 421 508.08 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N