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
450330/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
20250212,161240,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10770,1050,2,10.80,61001977170,5534407,153.17,9570,11910,9520,12630,6810,9720,11022.55,0.76,0,26769,11813,10766,9573,8526,7333,11290,9050,39,2910,500,6220,10,1,7836009,844,35.54,4.25,12,70.63,303.00,2537.00,29550,20240703,-63.55,6550,20241210,64.43,11910,-9.57,20250212,6600,63.18,20250102,29550,-63.55,20240703,6550,64.43,20241210,1.24,N,450330,500,39 억,,59565,N,N,0,N,00,N
20250212,151238,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10770,1050,2,10.80,60375212780,5476044,151.55,9570,11910,9520,12630,6810,9720,11025.34,0.76,0,30377,11813,10766,9573,8526,7333,11290,9050,39,2910,500,6220,10,1,7836009,844,35.54,4.25,12,69.88,303.00,2537.00,29550,20240703,-63.55,6550,20241210,64.43,11910,-9.57,20250212,6600,63.18,20250102,29550,-63.55,20240703,6550,64.43,20241210,1.24,N,450330,500,39 억,,59565,N,N,0,N,00,N
20250212,141240,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10840,1120,2,11.52,58082562240,5262162,145.63,9570,11910,9520,12630,6810,9720,11037.78,0.76,0,22475,11813,10766,9573,8526,7333,11290,9050,39,2910,500,6220,10,1,7836009,849,35.78,4.27,12,67.15,303.00,2537.00,29550,20240703,-63.32,6550,20241210,65.50,11910,-8.98,20250212,6600,64.24,20250102,29550,-63.32,20240703,6550,65.50,20241210,1.24,N,450330,500,39 억,,59565,N,N,0,N,00,N
20250212,131244,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11400,1680,2,17.28,52211742530,4731188,130.94,9570,11910,9520,12630,6810,9720,11035.66,0.76,0,7313,11813,10766,9573,8526,7333,11290,9050,39,2910,500,6220,10,1,7836009,893,37.62,4.49,12,60.38,303.00,2537.00,29550,20240703,-61.42,6550,20241210,74.05,11910,-4.28,20250212,6600,72.73,20250102,29550,-61.42,20240703,6550,74.05,20241210,1.24,N,450330,500,39 억,,59565,N,N,0,N,00,N
20250212,121239,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10820,1100,2,11.32,22688299900,2161141,59.81,9570,11150,9520,12630,6810,9720,10498.31,0.76,0,2655,11813,10766,9573,8526,7333,11290,9050,39,2910,500,6220,10,1,7836009,848,35.71,4.26,12,27.58,303.00,2537.00,29550,20240703,-63.38,6550,20241210,65.19,11150,-2.96,20250212,6600,63.94,20250102,29550,-63.38,20240703,6550,65.19,20241210,1.24,N,450330,500,39 억,,59565,N,N,0,N,00,N
20250212,111238,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9770,50,2,0.51,4290669020,440597,12.19,9570,9950,9520,12630,6810,9720,9738.31,0.76,0,-18242,11813,10766,9573,8526,7333,11290,9050,39,2910,500,6220,10,1,7836009,766,32.24,3.85,12,5.62,303.00,2537.00,29550,20240703,-66.94,6550,20241210,49.16,10620,-8.00,20250211,6600,48.03,20250102,29550,-66.94,20240703,6550,49.16,20241210,1.24,N,450330,500,39 억,,59565,N,N,0,N,00,N
20250212,101232,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9850,130,2,1.34,3594723540,369203,10.22,9570,9950,9520,12630,6810,9720,9736.44,0.76,0,-16724,11813,10766,9573,8526,7333,11290,9050,39,2910,500,6220,10,1,7836009,772,32.51,3.88,12,4.71,303.00,2537.00,29550,20240703,-66.67,6550,20241210,50.38,10620,-7.25,20250211,6600,49.24,20250102,29550,-66.67,20240703,6550,50.38,20241210,1.24,N,450330,500,39 억,,59565,N,N,0,N,00,N
20250212,091144,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9720,0,3,0.00,1158814490,119695,3.31,9570,9940,9520,12630,6810,9720,9681.38,0.76,0,-6834,11813,10766,9573,8526,7333,11290,9050,39,2910,500,6220,10,1,7836009,762,32.08,3.83,12,1.53,303.00,2537.00,29550,20240703,-67.11,6550,20241210,48.40,10620,-8.47,20250211,6600,47.27,20250102,29550,-67.11,20240703,6550,48.40,20241210,1.24,N,450330,500,39 억,,59565,N,N,0,N,00,N
20250211,161243,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9720,1420,2,17.11,34810265220,3592925,322.70,8430,10620,8380,10790,5810,8300,9690.25,1.28,0,-36516,9806,9052,8396,7642,6986,9430,8020,39,2490,500,5310,10,1,7836009,762,32.08,3.83,12,45.85,303.00,2537.00,29550,20240703,-67.11,6550,20241210,48.40,10620,-8.47,20250211,6600,47.27,20250102,29550,-67.11,20240703,6550,48.40,20241210,1.12,N,450330,500,39 억,,99945,N,N,0,N,00,N
20250211,151244,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9500,1200,2,14.46,34265818690,3536576,317.64,8430,10620,8380,10790,5810,8300,9690.76,1.28,0,-33024,9806,9052,8396,7642,6986,9430,8020,39,2490,500,5310,10,1,7836009,744,31.35,3.74,12,45.13,303.00,2537.00,29550,20240703,-67.85,6550,20241210,45.04,10620,-10.55,20250211,6600,43.94,20250102,29550,-67.85,20240703,6550,45.04,20241210,1.12,N,450330,500,39 억,,99945,N,N,0,N,00,N
20250211,141242,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9860,1560,2,18.80,32337992480,3336735,299.69,8430,10620,8380,10790,5810,8300,9693.39,1.28,0,-59501,9806,9052,8396,7642,6986,9430,8020,39,2490,500,5310,10,1,7836009,773,32.54,3.89,12,42.58,303.00,2537.00,29550,20240703,-66.63,6550,20241210,50.53,10620,-7.16,20250211,6600,49.39,20250102,29550,-66.63,20240703,6550,50.53,20241210,1.12,N,450330,500,39 억,,99945,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 161240 57 100.00 KOSDAQ 제약 N N N N N 10770 1050 2 10.80 61001977170 5534407 153.17 9570 11910 9520 12630 6810 9720 11022.55 0.76 0 26769 11813 10766 9573 8526 7333 11290 9050 39 2910 500 6220 10 1 7836009 844 35.54 4.25 12 70.63 303.00 2537.00 29550 20240703 -63.55 6550 20241210 64.43 11910 -9.57 20250212 6600 63.18 20250102 29550 -63.55 20240703 6550 64.43 20241210 1.24 N 450330 500 39 억 59565 N N 0 N 00 N
3 20250212 151238 57 100.00 KOSDAQ 제약 N N N N N 10770 1050 2 10.80 60375212780 5476044 151.55 9570 11910 9520 12630 6810 9720 11025.34 0.76 0 30377 11813 10766 9573 8526 7333 11290 9050 39 2910 500 6220 10 1 7836009 844 35.54 4.25 12 69.88 303.00 2537.00 29550 20240703 -63.55 6550 20241210 64.43 11910 -9.57 20250212 6600 63.18 20250102 29550 -63.55 20240703 6550 64.43 20241210 1.24 N 450330 500 39 억 59565 N N 0 N 00 N
4 20250212 141240 57 100.00 KOSDAQ 제약 N N N N N 10840 1120 2 11.52 58082562240 5262162 145.63 9570 11910 9520 12630 6810 9720 11037.78 0.76 0 22475 11813 10766 9573 8526 7333 11290 9050 39 2910 500 6220 10 1 7836009 849 35.78 4.27 12 67.15 303.00 2537.00 29550 20240703 -63.32 6550 20241210 65.50 11910 -8.98 20250212 6600 64.24 20250102 29550 -63.32 20240703 6550 65.50 20241210 1.24 N 450330 500 39 억 59565 N N 0 N 00 N
5 20250212 131244 57 100.00 KOSDAQ 제약 N N N N N 11400 1680 2 17.28 52211742530 4731188 130.94 9570 11910 9520 12630 6810 9720 11035.66 0.76 0 7313 11813 10766 9573 8526 7333 11290 9050 39 2910 500 6220 10 1 7836009 893 37.62 4.49 12 60.38 303.00 2537.00 29550 20240703 -61.42 6550 20241210 74.05 11910 -4.28 20250212 6600 72.73 20250102 29550 -61.42 20240703 6550 74.05 20241210 1.24 N 450330 500 39 억 59565 N N 0 N 00 N
6 20250212 121239 57 100.00 KOSDAQ 제약 N N N N N 10820 1100 2 11.32 22688299900 2161141 59.81 9570 11150 9520 12630 6810 9720 10498.31 0.76 0 2655 11813 10766 9573 8526 7333 11290 9050 39 2910 500 6220 10 1 7836009 848 35.71 4.26 12 27.58 303.00 2537.00 29550 20240703 -63.38 6550 20241210 65.19 11150 -2.96 20250212 6600 63.94 20250102 29550 -63.38 20240703 6550 65.19 20241210 1.24 N 450330 500 39 억 59565 N N 0 N 00 N
7 20250212 111238 57 100.00 KOSDAQ 제약 N N N N N 9770 50 2 0.51 4290669020 440597 12.19 9570 9950 9520 12630 6810 9720 9738.31 0.76 0 -18242 11813 10766 9573 8526 7333 11290 9050 39 2910 500 6220 10 1 7836009 766 32.24 3.85 12 5.62 303.00 2537.00 29550 20240703 -66.94 6550 20241210 49.16 10620 -8.00 20250211 6600 48.03 20250102 29550 -66.94 20240703 6550 49.16 20241210 1.24 N 450330 500 39 억 59565 N N 0 N 00 N
8 20250212 101232 57 100.00 KOSDAQ 제약 N N N N N 9850 130 2 1.34 3594723540 369203 10.22 9570 9950 9520 12630 6810 9720 9736.44 0.76 0 -16724 11813 10766 9573 8526 7333 11290 9050 39 2910 500 6220 10 1 7836009 772 32.51 3.88 12 4.71 303.00 2537.00 29550 20240703 -66.67 6550 20241210 50.38 10620 -7.25 20250211 6600 49.24 20250102 29550 -66.67 20240703 6550 50.38 20241210 1.24 N 450330 500 39 억 59565 N N 0 N 00 N
9 20250212 091144 57 100.00 KOSDAQ 제약 N N N N N 9720 0 3 0.00 1158814490 119695 3.31 9570 9940 9520 12630 6810 9720 9681.38 0.76 0 -6834 11813 10766 9573 8526 7333 11290 9050 39 2910 500 6220 10 1 7836009 762 32.08 3.83 12 1.53 303.00 2537.00 29550 20240703 -67.11 6550 20241210 48.40 10620 -8.47 20250211 6600 47.27 20250102 29550 -67.11 20240703 6550 48.40 20241210 1.24 N 450330 500 39 억 59565 N N 0 N 00 N
10 20250211 161243 57 100.00 KOSDAQ 제약 N N N N N 9720 1420 2 17.11 34810265220 3592925 322.70 8430 10620 8380 10790 5810 8300 9690.25 1.28 0 -36516 9806 9052 8396 7642 6986 9430 8020 39 2490 500 5310 10 1 7836009 762 32.08 3.83 12 45.85 303.00 2537.00 29550 20240703 -67.11 6550 20241210 48.40 10620 -8.47 20250211 6600 47.27 20250102 29550 -67.11 20240703 6550 48.40 20241210 1.12 N 450330 500 39 억 99945 N N 0 N 00 N
11 20250211 151244 57 100.00 KOSDAQ 제약 N N N N N 9500 1200 2 14.46 34265818690 3536576 317.64 8430 10620 8380 10790 5810 8300 9690.76 1.28 0 -33024 9806 9052 8396 7642 6986 9430 8020 39 2490 500 5310 10 1 7836009 744 31.35 3.74 12 45.13 303.00 2537.00 29550 20240703 -67.85 6550 20241210 45.04 10620 -10.55 20250211 6600 43.94 20250102 29550 -67.85 20240703 6550 45.04 20241210 1.12 N 450330 500 39 억 99945 N N 0 N 00 N
12 20250211 141242 57 100.00 KOSDAQ 제약 N N N N N 9860 1560 2 18.80 32337992480 3336735 299.69 8430 10620 8380 10790 5810 8300 9693.39 1.28 0 -59501 9806 9052 8396 7642 6986 9430 8020 39 2490 500 5310 10 1 7836009 773 32.54 3.89 12 42.58 303.00 2537.00 29550 20240703 -66.63 6550 20241210 50.53 10620 -7.16 20250211 6600 49.39 20250102 29550 -66.63 20240703 6550 50.53 20241210 1.12 N 450330 500 39 억 99945 N N 0 N 00 N