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
373110/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
20250212,161149,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4520,-130,5,-2.80,669439405,146863,25.81,4660,4675,4480,6040,3255,4650,4558.35,2.18,0,-10620,5076,4862,4706,4492,4336,4970,4600,55,1390,500,2880,5,1,10938462,494,-4.31,17.38,12,1.34,-1049.00,260.00,12900,20240715,-64.96,3385,20241209,33.53,5060,-10.67,20250106,3850,17.40,20250203,12900,-64.96,20240715,3385,33.53,20241209,3.21,N,373110,500,54 억,,238011,N,N,0,N,00,N
20250212,151148,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4515,-135,5,-2.90,637208995,139733,24.55,4660,4675,4480,6040,3255,4650,4560.19,2.18,0,-10496,5076,4862,4706,4492,4336,4970,4600,55,1390,500,2880,5,1,10938462,494,-4.30,17.37,12,1.28,-1049.00,260.00,12900,20240715,-65.00,3385,20241209,33.38,5060,-10.77,20250106,3850,17.27,20250203,12900,-65.00,20240715,3385,33.38,20241209,3.21,N,373110,500,54 억,,238011,N,N,0,N,00,N
20250212,141149,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4530,-120,5,-2.58,479864225,105003,18.45,4660,4675,4510,6040,3255,4650,4570.00,2.18,0,-7185,5076,4862,4706,4492,4336,4970,4600,55,1390,500,2880,5,1,10938462,496,-4.32,17.42,12,0.96,-1049.00,260.00,12900,20240715,-64.88,3385,20241209,33.83,5060,-10.47,20250106,3850,17.66,20250203,12900,-64.88,20240715,3385,33.83,20241209,3.21,N,373110,500,54 억,,238011,N,N,0,N,00,N
20250212,131152,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4520,-130,5,-2.80,415503495,90819,15.96,4660,4675,4515,6040,3255,4650,4575.07,2.18,0,-3815,5076,4862,4706,4492,4336,4970,4600,55,1390,500,2880,5,1,10938462,494,-4.31,17.38,12,0.83,-1049.00,260.00,12900,20240715,-64.96,3385,20241209,33.53,5060,-10.67,20250106,3850,17.40,20250203,12900,-64.96,20240715,3385,33.53,20241209,3.21,N,373110,500,54 억,,238011,N,N,0,N,00,N
20250212,121148,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4550,-100,5,-2.15,325208990,70914,12.46,4660,4675,4540,6040,3255,4650,4585.96,2.18,0,-1195,5076,4862,4706,4492,4336,4970,4600,55,1390,500,2880,5,1,10938462,498,-4.34,17.50,12,0.65,-1049.00,260.00,12900,20240715,-64.73,3385,20241209,34.42,5060,-10.08,20250106,3850,18.18,20250203,12900,-64.73,20240715,3385,34.42,20241209,3.21,N,373110,500,54 억,,238011,N,N,0,N,00,N
20250212,111146,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4605,-45,5,-0.97,275605180,60037,10.55,4660,4675,4540,6040,3255,4650,4590.59,2.18,0,548,5076,4862,4706,4492,4336,4970,4600,55,1390,500,2880,5,1,10938462,504,-4.39,17.71,12,0.55,-1049.00,260.00,12900,20240715,-64.30,3385,20241209,36.04,5060,-8.99,20250106,3850,19.61,20250203,12900,-64.30,20240715,3385,36.04,20241209,3.21,N,373110,500,54 억,,238011,N,N,0,N,00,N
20250212,101141,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4620,-30,5,-0.65,198712430,43256,7.60,4660,4675,4540,6040,3255,4650,4593.87,2.18,0,1846,5076,4862,4706,4492,4336,4970,4600,55,1390,500,2880,5,1,10938462,505,-4.40,17.77,12,0.40,-1049.00,260.00,12900,20240715,-64.19,3385,20241209,36.48,5060,-8.70,20250106,3850,20.00,20250203,12900,-64.19,20240715,3385,36.48,20241209,3.21,N,373110,500,54 억,,238011,N,N,0,N,00,N
20250212,091105,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4545,-105,5,-2.26,46975905,10245,1.80,4660,4660,4540,6040,3255,4650,4585.25,2.18,0,-4971,5076,4862,4706,4492,4336,4970,4600,55,1390,500,2880,5,1,10938462,497,-4.33,17.48,12,0.09,-1049.00,260.00,12900,20240715,-64.77,3385,20241209,34.27,5060,-10.18,20250106,3850,18.05,20250203,12900,-64.77,20240715,3385,34.27,20241209,3.21,N,373110,500,54 억,,238011,N,N,0,N,00,N
20250211,161152,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4650,100,2,2.20,2669147035,568646,140.48,4560,4920,4550,5910,3185,4550,4693.89,2.39,0,-23120,4920,4735,4510,4325,4100,4827,4417,55,1360,500,2820,5,1,10938462,509,-4.43,17.88,12,5.20,-1049.00,260.00,12900,20240715,-63.95,3385,20241209,37.37,5060,-8.10,20250106,3850,20.78,20250203,12900,-63.95,20240715,3385,37.37,20241209,3.21,N,373110,500,54 억,,261289,N,N,0,N,00,N
20250211,151152,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4650,100,2,2.20,2644689720,563387,139.18,4560,4920,4550,5910,3185,4550,4694.27,2.39,0,-23256,4920,4735,4510,4325,4100,4827,4417,55,1360,500,2820,5,1,10938462,509,-4.43,17.88,12,5.15,-1049.00,260.00,12900,20240715,-63.95,3385,20241209,37.37,5060,-8.10,20250106,3850,20.78,20250203,12900,-63.95,20240715,3385,37.37,20241209,3.21,N,373110,500,54 억,,261289,N,N,0,N,00,N
20250211,141151,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4615,65,2,1.43,2489746960,529887,130.90,4560,4920,4550,5910,3185,4550,4698.64,2.39,0,-21653,4920,4735,4510,4325,4100,4827,4417,55,1360,500,2820,5,1,10938462,505,-4.40,17.75,12,4.84,-1049.00,260.00,12900,20240715,-64.22,3385,20241209,36.34,5060,-8.79,20250106,3850,19.87,20250203,12900,-64.22,20240715,3385,36.34,20241209,3.21,N,373110,500,54 억,,261289,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 161149 57 100.00 KOSDAQ 제약 N N N N N 4520 -130 5 -2.80 669439405 146863 25.81 4660 4675 4480 6040 3255 4650 4558.35 2.18 0 -10620 5076 4862 4706 4492 4336 4970 4600 55 1390 500 2880 5 1 10938462 494 -4.31 17.38 12 1.34 -1049.00 260.00 12900 20240715 -64.96 3385 20241209 33.53 5060 -10.67 20250106 3850 17.40 20250203 12900 -64.96 20240715 3385 33.53 20241209 3.21 N 373110 500 54 억 238011 N N 0 N 00 N
3 20250212 151148 57 100.00 KOSDAQ 제약 N N N N N 4515 -135 5 -2.90 637208995 139733 24.55 4660 4675 4480 6040 3255 4650 4560.19 2.18 0 -10496 5076 4862 4706 4492 4336 4970 4600 55 1390 500 2880 5 1 10938462 494 -4.30 17.37 12 1.28 -1049.00 260.00 12900 20240715 -65.00 3385 20241209 33.38 5060 -10.77 20250106 3850 17.27 20250203 12900 -65.00 20240715 3385 33.38 20241209 3.21 N 373110 500 54 억 238011 N N 0 N 00 N
4 20250212 141149 57 100.00 KOSDAQ 제약 N N N N N 4530 -120 5 -2.58 479864225 105003 18.45 4660 4675 4510 6040 3255 4650 4570.00 2.18 0 -7185 5076 4862 4706 4492 4336 4970 4600 55 1390 500 2880 5 1 10938462 496 -4.32 17.42 12 0.96 -1049.00 260.00 12900 20240715 -64.88 3385 20241209 33.83 5060 -10.47 20250106 3850 17.66 20250203 12900 -64.88 20240715 3385 33.83 20241209 3.21 N 373110 500 54 억 238011 N N 0 N 00 N
5 20250212 131152 57 100.00 KOSDAQ 제약 N N N N N 4520 -130 5 -2.80 415503495 90819 15.96 4660 4675 4515 6040 3255 4650 4575.07 2.18 0 -3815 5076 4862 4706 4492 4336 4970 4600 55 1390 500 2880 5 1 10938462 494 -4.31 17.38 12 0.83 -1049.00 260.00 12900 20240715 -64.96 3385 20241209 33.53 5060 -10.67 20250106 3850 17.40 20250203 12900 -64.96 20240715 3385 33.53 20241209 3.21 N 373110 500 54 억 238011 N N 0 N 00 N
6 20250212 121148 57 100.00 KOSDAQ 제약 N N N N N 4550 -100 5 -2.15 325208990 70914 12.46 4660 4675 4540 6040 3255 4650 4585.96 2.18 0 -1195 5076 4862 4706 4492 4336 4970 4600 55 1390 500 2880 5 1 10938462 498 -4.34 17.50 12 0.65 -1049.00 260.00 12900 20240715 -64.73 3385 20241209 34.42 5060 -10.08 20250106 3850 18.18 20250203 12900 -64.73 20240715 3385 34.42 20241209 3.21 N 373110 500 54 억 238011 N N 0 N 00 N
7 20250212 111146 57 100.00 KOSDAQ 제약 N N N N N 4605 -45 5 -0.97 275605180 60037 10.55 4660 4675 4540 6040 3255 4650 4590.59 2.18 0 548 5076 4862 4706 4492 4336 4970 4600 55 1390 500 2880 5 1 10938462 504 -4.39 17.71 12 0.55 -1049.00 260.00 12900 20240715 -64.30 3385 20241209 36.04 5060 -8.99 20250106 3850 19.61 20250203 12900 -64.30 20240715 3385 36.04 20241209 3.21 N 373110 500 54 억 238011 N N 0 N 00 N
8 20250212 101141 57 100.00 KOSDAQ 제약 N N N N N 4620 -30 5 -0.65 198712430 43256 7.60 4660 4675 4540 6040 3255 4650 4593.87 2.18 0 1846 5076 4862 4706 4492 4336 4970 4600 55 1390 500 2880 5 1 10938462 505 -4.40 17.77 12 0.40 -1049.00 260.00 12900 20240715 -64.19 3385 20241209 36.48 5060 -8.70 20250106 3850 20.00 20250203 12900 -64.19 20240715 3385 36.48 20241209 3.21 N 373110 500 54 억 238011 N N 0 N 00 N
9 20250212 091105 57 100.00 KOSDAQ 제약 N N N N N 4545 -105 5 -2.26 46975905 10245 1.80 4660 4660 4540 6040 3255 4650 4585.25 2.18 0 -4971 5076 4862 4706 4492 4336 4970 4600 55 1390 500 2880 5 1 10938462 497 -4.33 17.48 12 0.09 -1049.00 260.00 12900 20240715 -64.77 3385 20241209 34.27 5060 -10.18 20250106 3850 18.05 20250203 12900 -64.77 20240715 3385 34.27 20241209 3.21 N 373110 500 54 억 238011 N N 0 N 00 N
10 20250211 161152 57 100.00 KOSDAQ 제약 N N N N N 4650 100 2 2.20 2669147035 568646 140.48 4560 4920 4550 5910 3185 4550 4693.89 2.39 0 -23120 4920 4735 4510 4325 4100 4827 4417 55 1360 500 2820 5 1 10938462 509 -4.43 17.88 12 5.20 -1049.00 260.00 12900 20240715 -63.95 3385 20241209 37.37 5060 -8.10 20250106 3850 20.78 20250203 12900 -63.95 20240715 3385 37.37 20241209 3.21 N 373110 500 54 억 261289 N N 0 N 00 N
11 20250211 151152 57 100.00 KOSDAQ 제약 N N N N N 4650 100 2 2.20 2644689720 563387 139.18 4560 4920 4550 5910 3185 4550 4694.27 2.39 0 -23256 4920 4735 4510 4325 4100 4827 4417 55 1360 500 2820 5 1 10938462 509 -4.43 17.88 12 5.15 -1049.00 260.00 12900 20240715 -63.95 3385 20241209 37.37 5060 -8.10 20250106 3850 20.78 20250203 12900 -63.95 20240715 3385 37.37 20241209 3.21 N 373110 500 54 억 261289 N N 0 N 00 N
12 20250211 141151 57 100.00 KOSDAQ 제약 N N N N N 4615 65 2 1.43 2489746960 529887 130.90 4560 4920 4550 5910 3185 4550 4698.64 2.39 0 -21653 4920 4735 4510 4325 4100 4827 4417 55 1360 500 2820 5 1 10938462 505 -4.40 17.75 12 4.84 -1049.00 260.00 12900 20240715 -64.22 3385 20241209 36.34 5060 -8.79 20250106 3850 19.87 20250203 12900 -64.22 20240715 3385 36.34 20241209 3.21 N 373110 500 54 억 261289 N N 0 N 00 N