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
378800/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
20250212,161155,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3185,-50,5,-1.55,1791106755,565549,92.42,3235,3235,3145,4205,2265,3235,3166.92,0.22,0,64158,3351,3292,3261,3202,3171,3277,3187,151,970,500,2000,5,1,30143031,960,-5.89,3.87,12,1.88,-541.00,823.00,5900,20241023,-46.02,1389,20240708,129.30,5390,-40.91,20250114,3135,1.59,20250210,5900,-46.02,20241023,1389,129.30,20240708,0.11,N,378800,500,150 억,,65871,N,N,0,N,00,N
20250212,151154,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3195,-40,5,-1.24,1728030185,545818,89.20,3235,3235,3145,4205,2265,3235,3165.86,0.22,0,61197,3351,3292,3261,3202,3171,3277,3187,151,970,500,2000,5,1,30143031,963,-5.91,3.88,12,1.81,-541.00,823.00,5900,20241023,-45.85,1389,20240708,130.02,5390,-40.72,20250114,3135,1.91,20250210,5900,-45.85,20241023,1389,130.02,20240708,0.11,N,378800,500,150 억,,65871,N,N,0,N,00,N
20250212,141155,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3175,-60,5,-1.85,1449677500,458402,74.91,3235,3235,3145,4205,2265,3235,3162.35,0.22,0,44577,3351,3292,3261,3202,3171,3277,3187,151,970,500,2000,5,1,30143031,957,-5.87,3.86,12,1.52,-541.00,823.00,5900,20241023,-46.19,1389,20240708,128.58,5390,-41.09,20250114,3135,1.28,20250210,5900,-46.19,20241023,1389,128.58,20240708,0.11,N,378800,500,150 억,,65871,N,N,0,N,00,N
20250212,131158,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3150,-85,5,-2.63,1254714570,396792,64.84,3235,3235,3145,4205,2265,3235,3162.02,0.22,0,15354,3351,3292,3261,3202,3171,3277,3187,151,970,500,2000,5,1,30143031,950,-5.82,3.83,12,1.32,-541.00,823.00,5900,20241023,-46.61,1389,20240708,126.78,5390,-41.56,20250114,3135,0.48,20250210,5900,-46.61,20241023,1389,126.78,20240708,0.11,N,378800,500,150 억,,65871,N,N,0,N,00,N
20250212,121154,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3180,-55,5,-1.70,1041376460,329088,53.78,3235,3235,3145,4205,2265,3235,3164.29,0.22,0,17422,3351,3292,3261,3202,3171,3277,3187,151,970,500,2000,5,1,30143031,959,-5.88,3.86,12,1.09,-541.00,823.00,5900,20241023,-46.10,1389,20240708,128.94,5390,-41.00,20250114,3135,1.44,20250210,5900,-46.10,20241023,1389,128.94,20240708,0.11,N,378800,500,150 억,,65871,N,N,0,N,00,N
20250212,111152,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3185,-50,5,-1.55,890064315,281395,45.99,3235,3235,3145,4205,2265,3235,3162.87,0.22,0,18930,3351,3292,3261,3202,3171,3277,3187,151,970,500,2000,5,1,30143031,960,-5.89,3.87,12,0.93,-541.00,823.00,5900,20241023,-46.02,1389,20240708,129.30,5390,-40.91,20250114,3135,1.59,20250210,5900,-46.02,20241023,1389,129.30,20240708,0.11,N,378800,500,150 억,,65871,N,N,0,N,00,N
20250212,101147,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3155,-80,5,-2.47,669191030,211365,34.54,3235,3235,3145,4205,2265,3235,3165.82,0.22,0,556,3351,3292,3261,3202,3171,3277,3187,151,970,500,2000,5,1,30143031,951,-5.83,3.83,12,0.70,-541.00,823.00,5900,20241023,-46.53,1389,20240708,127.14,5390,-41.47,20250114,3135,0.64,20250210,5900,-46.53,20241023,1389,127.14,20240708,0.11,N,378800,500,150 억,,65871,N,N,0,N,00,N
20250212,091111,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3160,-75,5,-2.32,187039905,58692,9.59,3235,3235,3155,4205,2265,3235,3186.24,0.22,0,-21362,3351,3292,3261,3202,3171,3277,3187,151,970,500,2000,5,1,30143031,953,-5.84,3.84,12,0.19,-541.00,823.00,5900,20241023,-46.44,1389,20240708,127.50,5390,-41.37,20250114,3135,0.80,20250210,5900,-46.44,20241023,1389,127.50,20240708,0.11,N,378800,500,150 억,,65871,N,N,0,N,00,N
20250211,161158,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3235,-85,5,-2.56,1973356300,605226,68.52,3275,3320,3230,4315,2325,3320,3260.52,0.36,0,-43332,3610,3465,3300,3155,2990,3537,3227,151,995,500,2050,5,1,30143031,975,-5.98,3.93,12,2.01,-541.00,823.00,5900,20241023,-45.17,1389,20240708,132.90,5390,-39.98,20250114,3135,3.19,20250210,5900,-45.17,20241023,1389,132.90,20240708,0.12,N,378800,500,150 억,,108408,N,N,0,N,00,N
20250211,151158,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3240,-80,5,-2.41,1832465730,561679,63.59,3275,3320,3230,4315,2325,3320,3262.45,0.36,0,-38969,3610,3465,3300,3155,2990,3537,3227,151,995,500,2050,5,1,30143031,977,-5.99,3.94,12,1.86,-541.00,823.00,5900,20241023,-45.08,1389,20240708,133.26,5390,-39.89,20250114,3135,3.35,20250210,5900,-45.08,20241023,1389,133.26,20240708,0.12,N,378800,500,150 억,,108408,N,N,0,N,00,N
20250211,141157,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3270,-50,5,-1.51,1622062130,496930,56.26,3275,3320,3230,4315,2325,3320,3264.14,0.36,0,-19462,3610,3465,3300,3155,2990,3537,3227,151,995,500,2050,5,1,30143031,986,-6.04,3.97,12,1.65,-541.00,823.00,5900,20241023,-44.58,1389,20240708,135.42,5390,-39.33,20250114,3135,4.31,20250210,5900,-44.58,20241023,1389,135.42,20240708,0.12,N,378800,500,150 억,,108408,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 161155 57 100.00 KOSDAQ 제약 N N N N N 3185 -50 5 -1.55 1791106755 565549 92.42 3235 3235 3145 4205 2265 3235 3166.92 0.22 0 64158 3351 3292 3261 3202 3171 3277 3187 151 970 500 2000 5 1 30143031 960 -5.89 3.87 12 1.88 -541.00 823.00 5900 20241023 -46.02 1389 20240708 129.30 5390 -40.91 20250114 3135 1.59 20250210 5900 -46.02 20241023 1389 129.30 20240708 0.11 N 378800 500 150 억 65871 N N 0 N 00 N
3 20250212 151154 57 100.00 KOSDAQ 제약 N N N N N 3195 -40 5 -1.24 1728030185 545818 89.20 3235 3235 3145 4205 2265 3235 3165.86 0.22 0 61197 3351 3292 3261 3202 3171 3277 3187 151 970 500 2000 5 1 30143031 963 -5.91 3.88 12 1.81 -541.00 823.00 5900 20241023 -45.85 1389 20240708 130.02 5390 -40.72 20250114 3135 1.91 20250210 5900 -45.85 20241023 1389 130.02 20240708 0.11 N 378800 500 150 억 65871 N N 0 N 00 N
4 20250212 141155 57 100.00 KOSDAQ 제약 N N N N N 3175 -60 5 -1.85 1449677500 458402 74.91 3235 3235 3145 4205 2265 3235 3162.35 0.22 0 44577 3351 3292 3261 3202 3171 3277 3187 151 970 500 2000 5 1 30143031 957 -5.87 3.86 12 1.52 -541.00 823.00 5900 20241023 -46.19 1389 20240708 128.58 5390 -41.09 20250114 3135 1.28 20250210 5900 -46.19 20241023 1389 128.58 20240708 0.11 N 378800 500 150 억 65871 N N 0 N 00 N
5 20250212 131158 57 100.00 KOSDAQ 제약 N N N N N 3150 -85 5 -2.63 1254714570 396792 64.84 3235 3235 3145 4205 2265 3235 3162.02 0.22 0 15354 3351 3292 3261 3202 3171 3277 3187 151 970 500 2000 5 1 30143031 950 -5.82 3.83 12 1.32 -541.00 823.00 5900 20241023 -46.61 1389 20240708 126.78 5390 -41.56 20250114 3135 0.48 20250210 5900 -46.61 20241023 1389 126.78 20240708 0.11 N 378800 500 150 억 65871 N N 0 N 00 N
6 20250212 121154 57 100.00 KOSDAQ 제약 N N N N N 3180 -55 5 -1.70 1041376460 329088 53.78 3235 3235 3145 4205 2265 3235 3164.29 0.22 0 17422 3351 3292 3261 3202 3171 3277 3187 151 970 500 2000 5 1 30143031 959 -5.88 3.86 12 1.09 -541.00 823.00 5900 20241023 -46.10 1389 20240708 128.94 5390 -41.00 20250114 3135 1.44 20250210 5900 -46.10 20241023 1389 128.94 20240708 0.11 N 378800 500 150 억 65871 N N 0 N 00 N
7 20250212 111152 57 100.00 KOSDAQ 제약 N N N N N 3185 -50 5 -1.55 890064315 281395 45.99 3235 3235 3145 4205 2265 3235 3162.87 0.22 0 18930 3351 3292 3261 3202 3171 3277 3187 151 970 500 2000 5 1 30143031 960 -5.89 3.87 12 0.93 -541.00 823.00 5900 20241023 -46.02 1389 20240708 129.30 5390 -40.91 20250114 3135 1.59 20250210 5900 -46.02 20241023 1389 129.30 20240708 0.11 N 378800 500 150 억 65871 N N 0 N 00 N
8 20250212 101147 57 100.00 KOSDAQ 제약 N N N N N 3155 -80 5 -2.47 669191030 211365 34.54 3235 3235 3145 4205 2265 3235 3165.82 0.22 0 556 3351 3292 3261 3202 3171 3277 3187 151 970 500 2000 5 1 30143031 951 -5.83 3.83 12 0.70 -541.00 823.00 5900 20241023 -46.53 1389 20240708 127.14 5390 -41.47 20250114 3135 0.64 20250210 5900 -46.53 20241023 1389 127.14 20240708 0.11 N 378800 500 150 억 65871 N N 0 N 00 N
9 20250212 091111 57 100.00 KOSDAQ 제약 N N N N N 3160 -75 5 -2.32 187039905 58692 9.59 3235 3235 3155 4205 2265 3235 3186.24 0.22 0 -21362 3351 3292 3261 3202 3171 3277 3187 151 970 500 2000 5 1 30143031 953 -5.84 3.84 12 0.19 -541.00 823.00 5900 20241023 -46.44 1389 20240708 127.50 5390 -41.37 20250114 3135 0.80 20250210 5900 -46.44 20241023 1389 127.50 20240708 0.11 N 378800 500 150 억 65871 N N 0 N 00 N
10 20250211 161158 57 100.00 KOSDAQ 제약 N N N N N 3235 -85 5 -2.56 1973356300 605226 68.52 3275 3320 3230 4315 2325 3320 3260.52 0.36 0 -43332 3610 3465 3300 3155 2990 3537 3227 151 995 500 2050 5 1 30143031 975 -5.98 3.93 12 2.01 -541.00 823.00 5900 20241023 -45.17 1389 20240708 132.90 5390 -39.98 20250114 3135 3.19 20250210 5900 -45.17 20241023 1389 132.90 20240708 0.12 N 378800 500 150 억 108408 N N 0 N 00 N
11 20250211 151158 57 100.00 KOSDAQ 제약 N N N N N 3240 -80 5 -2.41 1832465730 561679 63.59 3275 3320 3230 4315 2325 3320 3262.45 0.36 0 -38969 3610 3465 3300 3155 2990 3537 3227 151 995 500 2050 5 1 30143031 977 -5.99 3.94 12 1.86 -541.00 823.00 5900 20241023 -45.08 1389 20240708 133.26 5390 -39.89 20250114 3135 3.35 20250210 5900 -45.08 20241023 1389 133.26 20240708 0.12 N 378800 500 150 억 108408 N N 0 N 00 N
12 20250211 141157 57 100.00 KOSDAQ 제약 N N N N N 3270 -50 5 -1.51 1622062130 496930 56.26 3275 3320 3230 4315 2325 3320 3264.14 0.36 0 -19462 3610 3465 3300 3155 2990 3537 3227 151 995 500 2050 5 1 30143031 986 -6.04 3.97 12 1.65 -541.00 823.00 5900 20241023 -44.58 1389 20240708 135.42 5390 -39.33 20250114 3135 4.31 20250210 5900 -44.58 20241023 1389 135.42 20240708 0.12 N 378800 500 150 억 108408 N N 0 N 00 N