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
304360/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
20250212,161056,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21500,-1100,5,-4.87,1759205700,80568,80.31,22600,22650,21500,29350,15850,22600,21837.29,0.34,0,-23399,23933,23266,22333,21666,20733,23600,22000,59,6750,500,15820,50,1,11745796,2525,-31.25,35.19,12,0.69,-688.00,611.00,51600,20240625,-58.33,8260,20240206,160.29,24400,-11.89,20250113,17100,25.73,20250102,51600,-58.33,20240625,8770,145.15,20240213,0.00,N,304360,500,58 억,,39859,N,N,195,N,00,N
20250212,151053,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21600,-1000,5,-4.42,1569641050,71766,71.53,22600,22650,21550,29350,15850,22600,21871.65,0.34,0,-19002,23933,23266,22333,21666,20733,23600,22000,59,6750,500,15820,50,1,11745796,2537,-31.40,35.35,12,0.61,-688.00,611.00,51600,20240625,-58.14,8260,20240206,161.50,24400,-11.48,20250113,17100,26.32,20250102,51600,-58.14,20240625,8770,146.29,20240213,0.00,N,304360,500,58 억,,39859,N,N,0,N,00,N
20250212,141055,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21800,-800,5,-3.54,1134116900,51671,51.50,22600,22650,21700,29350,15850,22600,21948.81,0.34,0,-12127,23933,23266,22333,21666,20733,23600,22000,59,6750,500,15820,50,1,11745796,2561,-31.69,35.68,12,0.44,-688.00,611.00,51600,20240625,-57.75,8260,20240206,163.92,24400,-10.66,20250113,17100,27.49,20250102,51600,-57.75,20240625,8770,148.57,20240213,0.00,N,304360,500,58 억,,39859,N,N,0,N,00,N
20250212,131058,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21900,-700,5,-3.10,1019499100,46428,46.28,22600,22650,21700,29350,15850,22600,21958.71,0.34,0,-12193,23933,23266,22333,21666,20733,23600,22000,59,6750,500,15820,50,1,11745796,2572,-31.83,35.84,12,0.40,-688.00,611.00,51600,20240625,-57.56,8260,20240206,165.13,24400,-10.25,20250113,17100,28.07,20250102,51600,-57.56,20240625,8770,149.71,20240213,0.00,N,304360,500,58 억,,39859,N,N,0,N,00,N
20250212,121054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21950,-650,5,-2.88,920881150,41937,41.80,22600,22650,21700,29350,15850,22600,21958.68,0.34,0,-11975,23933,23266,22333,21666,20733,23600,22000,59,6750,500,15820,50,1,11745796,2578,-31.90,35.92,12,0.36,-688.00,611.00,51600,20240625,-57.46,8260,20240206,165.74,24400,-10.04,20250113,17100,28.36,20250102,51600,-57.46,20240625,8770,150.29,20240213,0.00,N,304360,500,58 억,,39859,N,N,0,N,00,N
20250212,111053,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21750,-850,5,-3.76,843372600,38395,38.27,22600,22650,21700,29350,15850,22600,21965.69,0.34,0,-11318,23933,23266,22333,21666,20733,23600,22000,59,6750,500,15820,50,1,11745796,2555,-31.61,35.60,12,0.33,-688.00,611.00,51600,20240625,-57.85,8260,20240206,163.32,24400,-10.86,20250113,17100,27.19,20250102,51600,-57.85,20240625,8770,148.00,20240213,0.00,N,304360,500,58 억,,39859,N,N,0,N,00,N
20250212,101047,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22000,-600,5,-2.65,482610950,21881,21.81,22600,22650,21850,29350,15850,22600,22056.17,0.34,0,-5947,23933,23266,22333,21666,20733,23600,22000,59,6750,500,15820,50,1,11745796,2584,-31.98,36.01,12,0.19,-688.00,611.00,51600,20240625,-57.36,8260,20240206,166.34,24400,-9.84,20250113,17100,28.65,20250102,51600,-57.36,20240625,8770,150.86,20240213,0.00,N,304360,500,58 억,,39859,N,N,0,N,00,N
20250212,091009,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22100,-500,5,-2.21,175396800,7879,7.85,22600,22650,22000,29350,15850,22600,22261.30,0.34,0,-4090,23933,23266,22333,21666,20733,23600,22000,59,6750,500,15820,50,1,11745796,2596,-32.12,36.17,12,0.07,-688.00,611.00,51600,20240625,-57.17,8260,20240206,167.55,24400,-9.43,20250113,17100,29.24,20250102,51600,-57.17,20240625,8770,152.00,20240213,0.00,N,304360,500,58 억,,39859,N,N,0,N,00,N
20250211,161058,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22600,1000,2,4.63,2248359600,100094,160.78,21600,23000,21400,28050,15150,21600,22462.48,0.15,0,22256,22600,22100,21450,20950,20300,22175,21025,59,6450,500,15120,50,1,11745796,2655,-32.85,36.99,12,0.85,-688.00,611.00,51600,20240625,-56.20,8230,20240129,174.61,24400,-7.38,20250113,17100,32.16,20250102,51600,-56.20,20240625,8770,157.70,20240213,0.00,N,304360,500,58 억,,18116,N,N,0,N,00,N
20250211,151058,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22550,950,2,4.40,2199414050,97927,157.30,21600,23000,21400,28050,15150,21600,22459.73,0.15,0,22388,22600,22100,21450,20950,20300,22175,21025,59,6450,500,15120,50,1,11745796,2649,-32.78,36.91,12,0.83,-688.00,611.00,51600,20240625,-56.30,8230,20240129,174.00,24400,-7.58,20250113,17100,31.87,20250102,51600,-56.30,20240625,8770,157.13,20240213,0.00,N,304360,500,58 억,,18116,N,N,0,N,00,N
20250211,141057,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22550,950,2,4.40,1436081850,64461,103.54,21600,22800,21400,28050,15150,21600,22278.31,0.15,0,10395,22600,22100,21450,20950,20300,22175,21025,59,6450,500,15120,50,1,11745796,2649,-32.78,36.91,12,0.55,-688.00,611.00,51600,20240625,-56.30,8230,20240129,174.00,24400,-7.58,20250113,17100,31.87,20250102,51600,-56.30,20240625,8770,157.13,20240213,0.00,N,304360,500,58 억,,18116,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 161056 57 100.00 KOSDAQ 제약 N N N N N 21500 -1100 5 -4.87 1759205700 80568 80.31 22600 22650 21500 29350 15850 22600 21837.29 0.34 0 -23399 23933 23266 22333 21666 20733 23600 22000 59 6750 500 15820 50 1 11745796 2525 -31.25 35.19 12 0.69 -688.00 611.00 51600 20240625 -58.33 8260 20240206 160.29 24400 -11.89 20250113 17100 25.73 20250102 51600 -58.33 20240625 8770 145.15 20240213 0.00 N 304360 500 58 억 39859 N N 195 N 00 N
3 20250212 151053 57 100.00 KOSDAQ 제약 N N N N N 21600 -1000 5 -4.42 1569641050 71766 71.53 22600 22650 21550 29350 15850 22600 21871.65 0.34 0 -19002 23933 23266 22333 21666 20733 23600 22000 59 6750 500 15820 50 1 11745796 2537 -31.40 35.35 12 0.61 -688.00 611.00 51600 20240625 -58.14 8260 20240206 161.50 24400 -11.48 20250113 17100 26.32 20250102 51600 -58.14 20240625 8770 146.29 20240213 0.00 N 304360 500 58 억 39859 N N 0 N 00 N
4 20250212 141055 57 100.00 KOSDAQ 제약 N N N N N 21800 -800 5 -3.54 1134116900 51671 51.50 22600 22650 21700 29350 15850 22600 21948.81 0.34 0 -12127 23933 23266 22333 21666 20733 23600 22000 59 6750 500 15820 50 1 11745796 2561 -31.69 35.68 12 0.44 -688.00 611.00 51600 20240625 -57.75 8260 20240206 163.92 24400 -10.66 20250113 17100 27.49 20250102 51600 -57.75 20240625 8770 148.57 20240213 0.00 N 304360 500 58 억 39859 N N 0 N 00 N
5 20250212 131058 57 100.00 KOSDAQ 제약 N N N N N 21900 -700 5 -3.10 1019499100 46428 46.28 22600 22650 21700 29350 15850 22600 21958.71 0.34 0 -12193 23933 23266 22333 21666 20733 23600 22000 59 6750 500 15820 50 1 11745796 2572 -31.83 35.84 12 0.40 -688.00 611.00 51600 20240625 -57.56 8260 20240206 165.13 24400 -10.25 20250113 17100 28.07 20250102 51600 -57.56 20240625 8770 149.71 20240213 0.00 N 304360 500 58 억 39859 N N 0 N 00 N
6 20250212 121054 57 100.00 KOSDAQ 제약 N N N N N 21950 -650 5 -2.88 920881150 41937 41.80 22600 22650 21700 29350 15850 22600 21958.68 0.34 0 -11975 23933 23266 22333 21666 20733 23600 22000 59 6750 500 15820 50 1 11745796 2578 -31.90 35.92 12 0.36 -688.00 611.00 51600 20240625 -57.46 8260 20240206 165.74 24400 -10.04 20250113 17100 28.36 20250102 51600 -57.46 20240625 8770 150.29 20240213 0.00 N 304360 500 58 억 39859 N N 0 N 00 N
7 20250212 111053 57 100.00 KOSDAQ 제약 N N N N N 21750 -850 5 -3.76 843372600 38395 38.27 22600 22650 21700 29350 15850 22600 21965.69 0.34 0 -11318 23933 23266 22333 21666 20733 23600 22000 59 6750 500 15820 50 1 11745796 2555 -31.61 35.60 12 0.33 -688.00 611.00 51600 20240625 -57.85 8260 20240206 163.32 24400 -10.86 20250113 17100 27.19 20250102 51600 -57.85 20240625 8770 148.00 20240213 0.00 N 304360 500 58 억 39859 N N 0 N 00 N
8 20250212 101047 57 100.00 KOSDAQ 제약 N N N N N 22000 -600 5 -2.65 482610950 21881 21.81 22600 22650 21850 29350 15850 22600 22056.17 0.34 0 -5947 23933 23266 22333 21666 20733 23600 22000 59 6750 500 15820 50 1 11745796 2584 -31.98 36.01 12 0.19 -688.00 611.00 51600 20240625 -57.36 8260 20240206 166.34 24400 -9.84 20250113 17100 28.65 20250102 51600 -57.36 20240625 8770 150.86 20240213 0.00 N 304360 500 58 억 39859 N N 0 N 00 N
9 20250212 091009 57 100.00 KOSDAQ 제약 N N N N N 22100 -500 5 -2.21 175396800 7879 7.85 22600 22650 22000 29350 15850 22600 22261.30 0.34 0 -4090 23933 23266 22333 21666 20733 23600 22000 59 6750 500 15820 50 1 11745796 2596 -32.12 36.17 12 0.07 -688.00 611.00 51600 20240625 -57.17 8260 20240206 167.55 24400 -9.43 20250113 17100 29.24 20250102 51600 -57.17 20240625 8770 152.00 20240213 0.00 N 304360 500 58 억 39859 N N 0 N 00 N
10 20250211 161058 57 100.00 KOSDAQ 제약 N N N N N 22600 1000 2 4.63 2248359600 100094 160.78 21600 23000 21400 28050 15150 21600 22462.48 0.15 0 22256 22600 22100 21450 20950 20300 22175 21025 59 6450 500 15120 50 1 11745796 2655 -32.85 36.99 12 0.85 -688.00 611.00 51600 20240625 -56.20 8230 20240129 174.61 24400 -7.38 20250113 17100 32.16 20250102 51600 -56.20 20240625 8770 157.70 20240213 0.00 N 304360 500 58 억 18116 N N 0 N 00 N
11 20250211 151058 57 100.00 KOSDAQ 제약 N N N N N 22550 950 2 4.40 2199414050 97927 157.30 21600 23000 21400 28050 15150 21600 22459.73 0.15 0 22388 22600 22100 21450 20950 20300 22175 21025 59 6450 500 15120 50 1 11745796 2649 -32.78 36.91 12 0.83 -688.00 611.00 51600 20240625 -56.30 8230 20240129 174.00 24400 -7.58 20250113 17100 31.87 20250102 51600 -56.30 20240625 8770 157.13 20240213 0.00 N 304360 500 58 억 18116 N N 0 N 00 N
12 20250211 141057 57 100.00 KOSDAQ 제약 N N N N N 22550 950 2 4.40 1436081850 64461 103.54 21600 22800 21400 28050 15150 21600 22278.31 0.15 0 10395 22600 22100 21450 20950 20300 22175 21025 59 6450 500 15120 50 1 11745796 2649 -32.78 36.91 12 0.55 -688.00 611.00 51600 20240625 -56.30 8230 20240129 174.00 24400 -7.58 20250113 17100 31.87 20250102 51600 -56.30 20240625 8770 157.13 20240213 0.00 N 304360 500 58 억 18116 N N 0 N 00 N