ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-17 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-02-17 18:11:29 +09:00
parent 6d68531855
commit 19f6fa1536
2979 changed files with 32098 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
200230/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
20250217,160929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4105,-30,5,-0.73,53802755,13123,115.61,4065,4150,4030,5370,2895,4135,4099.87,0.00,0,1230,4231,4182,4151,4102,4071,4167,4087,120,1235,1000,2720,5,1,12025023,494,3.42,0.46,12,0.11,1199.00,9005.00,9300,20240605,-55.86,4015,20250213,2.24,5880,-30.19,20250102,4015,2.24,20250213,6480,-36.65,20241230,520,689.42,20241125,1.10,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250217,150928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4130,-5,5,-0.12,52608200,12832,113.05,4065,4150,4030,5370,2895,4135,4099.77,0.00,0,1247,4231,4182,4151,4102,4071,4167,4087,120,1235,1000,2720,5,1,12025023,497,3.44,0.46,12,0.11,1199.00,9005.00,9300,20240605,-55.59,4015,20250213,2.86,5880,-29.76,20250102,4015,2.86,20250213,6480,-36.27,20241230,520,694.23,20241125,1.10,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250217,140926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4105,-30,5,-0.73,46240600,11281,99.38,4065,4150,4030,5370,2895,4135,4098.98,0.00,0,1175,4231,4182,4151,4102,4071,4167,4087,120,1235,1000,2720,5,1,12025023,494,3.42,0.46,12,0.09,1199.00,9005.00,9300,20240605,-55.86,4015,20250213,2.24,5880,-30.19,20250102,4015,2.24,20250213,6480,-36.65,20241230,520,689.42,20241125,1.10,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250217,130931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4120,-15,5,-0.36,43552725,10627,93.62,4065,4150,4030,5370,2895,4135,4098.31,0.00,0,1175,4231,4182,4151,4102,4071,4167,4087,120,1235,1000,2720,5,1,12025023,495,3.44,0.46,12,0.09,1199.00,9005.00,9300,20240605,-55.70,4015,20250213,2.62,5880,-29.93,20250102,4015,2.62,20250213,6480,-36.42,20241230,520,692.31,20241125,1.10,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250217,120931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4145,10,2,0.24,40751690,9949,87.65,4065,4145,4030,5370,2895,4135,4096.06,0.00,0,862,4231,4182,4151,4102,4071,4167,4087,120,1235,1000,2720,5,1,12025023,498,3.46,0.46,12,0.08,1199.00,9005.00,9300,20240605,-55.43,4015,20250213,3.24,5880,-29.51,20250102,4015,3.24,20250213,6480,-36.03,20241230,520,697.12,20241125,1.10,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250217,110929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4110,-25,5,-0.60,24349845,5966,52.56,4065,4135,4030,5370,2895,4135,4081.44,0.00,0,862,4231,4182,4151,4102,4071,4167,4087,120,1235,1000,2720,5,1,12025023,494,3.43,0.46,12,0.05,1199.00,9005.00,9300,20240605,-55.81,4015,20250213,2.37,5880,-30.10,20250102,4015,2.37,20250213,6480,-36.57,20241230,520,690.38,20241125,1.10,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250217,100926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4135,0,3,0.00,20120505,4938,43.50,4065,4135,4030,5370,2895,4135,4074.63,0.00,0,1435,4231,4182,4151,4102,4071,4167,4087,120,1235,1000,2720,5,1,12025023,497,3.45,0.46,12,0.04,1199.00,9005.00,9300,20240605,-55.54,4015,20250213,2.99,5880,-29.68,20250102,4015,2.99,20250213,6480,-36.19,20241230,520,695.19,20241125,1.10,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250217,090929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4105,-30,5,-0.73,3111890,765,6.74,4065,4105,4055,5370,2895,4135,4067.83,0.00,0,334,4231,4182,4151,4102,4071,4167,4087,120,1235,1000,2720,5,1,12025023,494,3.42,0.46,12,0.01,1199.00,9005.00,9300,20240605,-55.86,4015,20250213,2.24,5880,-30.19,20250102,4015,2.24,20250213,6480,-36.65,20241230,520,689.42,20241125,1.10,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250214,160923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4135,-10,5,-0.24,46524725,11206,22.44,4145,4200,4120,5380,2905,4145,4151.77,0.00,0,773,4858,4501,4258,3901,3658,4380,3780,120,1235,1000,2730,5,1,12025023,497,3.45,0.46,12,0.09,1199.00,9005.00,9300,20240605,-55.54,4015,20250213,2.99,5880,-29.68,20250102,4015,2.99,20250213,6480,-36.19,20241230,520,695.19,20241125,1.11,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250214,150922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4130,-15,5,-0.36,45681230,11002,22.03,4145,4200,4120,5380,2905,4145,4152.08,0.00,0,881,4858,4501,4258,3901,3658,4380,3780,120,1235,1000,2730,5,1,12025023,497,3.44,0.46,12,0.09,1199.00,9005.00,9300,20240605,-55.59,4015,20250213,2.86,5880,-29.76,20250102,4015,2.86,20250213,6480,-36.27,20241230,520,694.23,20241125,1.11,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250214,140923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4150,5,2,0.12,42422900,10214,20.45,4145,4200,4120,5380,2905,4145,4153.41,0.00,0,881,4858,4501,4258,3901,3658,4380,3780,120,1235,1000,2730,5,1,12025023,499,3.46,0.46,12,0.08,1199.00,9005.00,9300,20240605,-55.38,4015,20250213,3.36,5880,-29.42,20250102,4015,3.36,20250213,6480,-35.96,20241230,520,698.08,20241125,1.11,N,200230,1000,120 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 20250217 160929 57 100.00 KOSDAQ 제약 N N N N N 4105 -30 5 -0.73 53802755 13123 115.61 4065 4150 4030 5370 2895 4135 4099.87 0.00 0 1230 4231 4182 4151 4102 4071 4167 4087 120 1235 1000 2720 5 1 12025023 494 3.42 0.46 12 0.11 1199.00 9005.00 9300 20240605 -55.86 4015 20250213 2.24 5880 -30.19 20250102 4015 2.24 20250213 6480 -36.65 20241230 520 689.42 20241125 1.10 N 200230 1000 120 억 0 N N 0 N 00 N
3 20250217 150928 57 100.00 KOSDAQ 제약 N N N N N 4130 -5 5 -0.12 52608200 12832 113.05 4065 4150 4030 5370 2895 4135 4099.77 0.00 0 1247 4231 4182 4151 4102 4071 4167 4087 120 1235 1000 2720 5 1 12025023 497 3.44 0.46 12 0.11 1199.00 9005.00 9300 20240605 -55.59 4015 20250213 2.86 5880 -29.76 20250102 4015 2.86 20250213 6480 -36.27 20241230 520 694.23 20241125 1.10 N 200230 1000 120 억 0 N N 0 N 00 N
4 20250217 140926 57 100.00 KOSDAQ 제약 N N N N N 4105 -30 5 -0.73 46240600 11281 99.38 4065 4150 4030 5370 2895 4135 4098.98 0.00 0 1175 4231 4182 4151 4102 4071 4167 4087 120 1235 1000 2720 5 1 12025023 494 3.42 0.46 12 0.09 1199.00 9005.00 9300 20240605 -55.86 4015 20250213 2.24 5880 -30.19 20250102 4015 2.24 20250213 6480 -36.65 20241230 520 689.42 20241125 1.10 N 200230 1000 120 억 0 N N 0 N 00 N
5 20250217 130931 57 100.00 KOSDAQ 제약 N N N N N 4120 -15 5 -0.36 43552725 10627 93.62 4065 4150 4030 5370 2895 4135 4098.31 0.00 0 1175 4231 4182 4151 4102 4071 4167 4087 120 1235 1000 2720 5 1 12025023 495 3.44 0.46 12 0.09 1199.00 9005.00 9300 20240605 -55.70 4015 20250213 2.62 5880 -29.93 20250102 4015 2.62 20250213 6480 -36.42 20241230 520 692.31 20241125 1.10 N 200230 1000 120 억 0 N N 0 N 00 N
6 20250217 120931 57 100.00 KOSDAQ 제약 N N N N N 4145 10 2 0.24 40751690 9949 87.65 4065 4145 4030 5370 2895 4135 4096.06 0.00 0 862 4231 4182 4151 4102 4071 4167 4087 120 1235 1000 2720 5 1 12025023 498 3.46 0.46 12 0.08 1199.00 9005.00 9300 20240605 -55.43 4015 20250213 3.24 5880 -29.51 20250102 4015 3.24 20250213 6480 -36.03 20241230 520 697.12 20241125 1.10 N 200230 1000 120 억 0 N N 0 N 00 N
7 20250217 110929 57 100.00 KOSDAQ 제약 N N N N N 4110 -25 5 -0.60 24349845 5966 52.56 4065 4135 4030 5370 2895 4135 4081.44 0.00 0 862 4231 4182 4151 4102 4071 4167 4087 120 1235 1000 2720 5 1 12025023 494 3.43 0.46 12 0.05 1199.00 9005.00 9300 20240605 -55.81 4015 20250213 2.37 5880 -30.10 20250102 4015 2.37 20250213 6480 -36.57 20241230 520 690.38 20241125 1.10 N 200230 1000 120 억 0 N N 0 N 00 N
8 20250217 100926 57 100.00 KOSDAQ 제약 N N N N N 4135 0 3 0.00 20120505 4938 43.50 4065 4135 4030 5370 2895 4135 4074.63 0.00 0 1435 4231 4182 4151 4102 4071 4167 4087 120 1235 1000 2720 5 1 12025023 497 3.45 0.46 12 0.04 1199.00 9005.00 9300 20240605 -55.54 4015 20250213 2.99 5880 -29.68 20250102 4015 2.99 20250213 6480 -36.19 20241230 520 695.19 20241125 1.10 N 200230 1000 120 억 0 N N 0 N 00 N
9 20250217 090929 57 100.00 KOSDAQ 제약 N N N N N 4105 -30 5 -0.73 3111890 765 6.74 4065 4105 4055 5370 2895 4135 4067.83 0.00 0 334 4231 4182 4151 4102 4071 4167 4087 120 1235 1000 2720 5 1 12025023 494 3.42 0.46 12 0.01 1199.00 9005.00 9300 20240605 -55.86 4015 20250213 2.24 5880 -30.19 20250102 4015 2.24 20250213 6480 -36.65 20241230 520 689.42 20241125 1.10 N 200230 1000 120 억 0 N N 0 N 00 N
10 20250214 160923 57 100.00 KOSDAQ 제약 N N N N N 4135 -10 5 -0.24 46524725 11206 22.44 4145 4200 4120 5380 2905 4145 4151.77 0.00 0 773 4858 4501 4258 3901 3658 4380 3780 120 1235 1000 2730 5 1 12025023 497 3.45 0.46 12 0.09 1199.00 9005.00 9300 20240605 -55.54 4015 20250213 2.99 5880 -29.68 20250102 4015 2.99 20250213 6480 -36.19 20241230 520 695.19 20241125 1.11 N 200230 1000 120 억 0 N N 0 N 00 N
11 20250214 150922 57 100.00 KOSDAQ 제약 N N N N N 4130 -15 5 -0.36 45681230 11002 22.03 4145 4200 4120 5380 2905 4145 4152.08 0.00 0 881 4858 4501 4258 3901 3658 4380 3780 120 1235 1000 2730 5 1 12025023 497 3.44 0.46 12 0.09 1199.00 9005.00 9300 20240605 -55.59 4015 20250213 2.86 5880 -29.76 20250102 4015 2.86 20250213 6480 -36.27 20241230 520 694.23 20241125 1.11 N 200230 1000 120 억 0 N N 0 N 00 N
12 20250214 140923 57 100.00 KOSDAQ 제약 N N N N N 4150 5 2 0.12 42422900 10214 20.45 4145 4200 4120 5380 2905 4145 4153.41 0.00 0 881 4858 4501 4258 3901 3658 4380 3780 120 1235 1000 2730 5 1 12025023 499 3.46 0.46 12 0.08 1199.00 9005.00 9300 20240605 -55.38 4015 20250213 3.36 5880 -29.42 20250102 4015 3.36 20250213 6480 -35.96 20241230 520 698.08 20241125 1.11 N 200230 1000 120 억 0 N N 0 N 00 N