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

Update 2025-02-13 2976 top30,price

Browse Source
This commit is contained in:
ened
2025-02-13 18:11:26 +09:00
parent 59ece4e196
commit b2a5517dde
2976 changed files with 32055 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
20250213,160915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4145,-85,5,-2.01,215013455,49845,274.92,4230,4615,4015,5490,2965,4230,4313.64,0.00,0,7173,4320,4275,4185,4140,4050,4297,4162,120,1260,1000,2790,5,1,12025023,498,3.46,0.46,12,0.41,1199.00,9005.00,9300,20240605,-55.43,4015,20250213,3.24,5880,-29.51,20250102,4015,3.24,20250213,6480,-36.03,20241230,520,697.12,20241125,1.11,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250213,150916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4220,-10,5,-0.24,212071160,49136,271.01,4230,4615,4015,5490,2965,4230,4316.00,0.00,0,7358,4320,4275,4185,4140,4050,4297,4162,120,1260,1000,2790,5,1,12025023,507,3.52,0.47,12,0.41,1199.00,9005.00,9300,20240605,-54.62,4015,20250213,5.11,5880,-28.23,20250102,4015,5.11,20250213,6480,-34.88,20241230,520,711.54,20241125,1.11,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250213,140914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4190,-40,5,-0.95,209449135,48513,267.57,4230,4615,4015,5490,2965,4230,4317.38,0.00,0,7644,4320,4275,4185,4140,4050,4297,4162,120,1260,1000,2790,5,1,12025023,504,3.49,0.47,12,0.40,1199.00,9005.00,9300,20240605,-54.95,4015,20250213,4.36,5880,-28.74,20250102,4015,4.36,20250213,6480,-35.34,20241230,520,705.77,20241125,1.11,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250213,130914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4175,-55,5,-1.30,194676510,44970,248.03,4230,4615,4015,5490,2965,4230,4329.03,0.00,0,8284,4320,4275,4185,4140,4050,4297,4162,120,1260,1000,2790,5,1,12025023,502,3.48,0.46,12,0.37,1199.00,9005.00,9300,20240605,-55.11,4015,20250213,3.99,5880,-29.00,20250102,4015,3.99,20250213,6480,-35.57,20241230,520,702.88,20241125,1.11,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250213,120913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4220,-10,5,-0.24,192501990,44451,245.17,4230,4615,4015,5490,2965,4230,4330.66,0.00,0,8330,4320,4275,4185,4140,4050,4297,4162,120,1260,1000,2790,5,1,12025023,507,3.52,0.47,12,0.37,1199.00,9005.00,9300,20240605,-54.62,4015,20250213,5.11,5880,-28.23,20250102,4015,5.11,20250213,6480,-34.88,20241230,520,711.54,20241125,1.11,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250213,110913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4170,-60,5,-1.42,189539720,43745,241.27,4230,4615,4015,5490,2965,4230,4332.83,0.00,0,8330,4320,4275,4185,4140,4050,4297,4162,120,1260,1000,2790,5,1,12025023,501,3.48,0.46,12,0.36,1199.00,9005.00,9300,20240605,-55.16,4015,20250213,3.86,5880,-29.08,20250102,4015,3.86,20250213,6480,-35.65,20241230,520,701.92,20241125,1.11,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250213,100914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4180,-50,5,-1.18,176443020,40603,223.94,4230,4615,4015,5490,2965,4230,4345.57,0.00,0,8008,4320,4275,4185,4140,4050,4297,4162,120,1260,1000,2790,5,1,12025023,503,3.49,0.46,12,0.34,1199.00,9005.00,9300,20240605,-55.05,4015,20250213,4.11,5880,-28.91,20250102,4015,4.11,20250213,6480,-35.49,20241230,520,703.85,20241125,1.11,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250213,090909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4275,45,2,1.06,1359750,321,1.77,4230,4275,4210,5490,2965,4230,4235.98,0.00,0,0,4320,4275,4185,4140,4050,4297,4162,120,1260,1000,2790,5,1,12025023,514,3.57,0.47,12,0.00,1199.00,9005.00,9300,20240605,-54.03,4095,20250212,4.40,5880,-27.30,20250102,4095,4.40,20250212,6480,-34.03,20241230,520,722.12,20241125,1.11,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250212,160907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4230,80,2,1.93,74742520,18015,126.24,4195,4230,4095,5390,2905,4150,4148.90,0.00,0,-205,4260,4205,4165,4110,4070,4185,4090,120,1240,1000,2730,5,1,12025023,509,3.53,0.47,12,0.15,1199.00,9005.00,9300,20240605,-54.52,4095,20250212,3.30,5880,-28.06,20250102,4095,3.30,20250212,6480,-34.72,20241230,520,713.46,20241125,1.10,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250212,150905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4155,5,2,0.12,46318935,11245,78.80,4195,4195,4095,5390,2905,4150,4119.07,0.00,0,-1031,4260,4205,4165,4110,4070,4185,4090,120,1240,1000,2730,5,1,12025023,500,3.47,0.46,12,0.09,1199.00,9005.00,9300,20240605,-55.32,4095,20250212,1.47,5880,-29.34,20250102,4095,1.47,20250212,6480,-35.88,20241230,520,699.04,20241125,1.10,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250212,140907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4120,-30,5,-0.72,35912845,8722,61.12,4195,4195,4095,5390,2905,4150,4117.50,0.00,0,-1031,4260,4205,4165,4110,4070,4185,4090,120,1240,1000,2730,5,1,12025023,495,3.44,0.46,12,0.07,1199.00,9005.00,9300,20240605,-55.70,4095,20250212,0.61,5880,-29.93,20250102,4095,0.61,20250212,6480,-36.42,20241230,520,692.31,20241125,1.10,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 20250213 160915 57 100.00 KOSDAQ 제약 N N N N N 4145 -85 5 -2.01 215013455 49845 274.92 4230 4615 4015 5490 2965 4230 4313.64 0.00 0 7173 4320 4275 4185 4140 4050 4297 4162 120 1260 1000 2790 5 1 12025023 498 3.46 0.46 12 0.41 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 1.11 N 200230 1000 120 억 0 N N 0 N 00 N
3 20250213 150916 57 100.00 KOSDAQ 제약 N N N N N 4220 -10 5 -0.24 212071160 49136 271.01 4230 4615 4015 5490 2965 4230 4316.00 0.00 0 7358 4320 4275 4185 4140 4050 4297 4162 120 1260 1000 2790 5 1 12025023 507 3.52 0.47 12 0.41 1199.00 9005.00 9300 20240605 -54.62 4015 20250213 5.11 5880 -28.23 20250102 4015 5.11 20250213 6480 -34.88 20241230 520 711.54 20241125 1.11 N 200230 1000 120 억 0 N N 0 N 00 N
4 20250213 140914 57 100.00 KOSDAQ 제약 N N N N N 4190 -40 5 -0.95 209449135 48513 267.57 4230 4615 4015 5490 2965 4230 4317.38 0.00 0 7644 4320 4275 4185 4140 4050 4297 4162 120 1260 1000 2790 5 1 12025023 504 3.49 0.47 12 0.40 1199.00 9005.00 9300 20240605 -54.95 4015 20250213 4.36 5880 -28.74 20250102 4015 4.36 20250213 6480 -35.34 20241230 520 705.77 20241125 1.11 N 200230 1000 120 억 0 N N 0 N 00 N
5 20250213 130914 57 100.00 KOSDAQ 제약 N N N N N 4175 -55 5 -1.30 194676510 44970 248.03 4230 4615 4015 5490 2965 4230 4329.03 0.00 0 8284 4320 4275 4185 4140 4050 4297 4162 120 1260 1000 2790 5 1 12025023 502 3.48 0.46 12 0.37 1199.00 9005.00 9300 20240605 -55.11 4015 20250213 3.99 5880 -29.00 20250102 4015 3.99 20250213 6480 -35.57 20241230 520 702.88 20241125 1.11 N 200230 1000 120 억 0 N N 0 N 00 N
6 20250213 120913 57 100.00 KOSDAQ 제약 N N N N N 4220 -10 5 -0.24 192501990 44451 245.17 4230 4615 4015 5490 2965 4230 4330.66 0.00 0 8330 4320 4275 4185 4140 4050 4297 4162 120 1260 1000 2790 5 1 12025023 507 3.52 0.47 12 0.37 1199.00 9005.00 9300 20240605 -54.62 4015 20250213 5.11 5880 -28.23 20250102 4015 5.11 20250213 6480 -34.88 20241230 520 711.54 20241125 1.11 N 200230 1000 120 억 0 N N 0 N 00 N
7 20250213 110913 57 100.00 KOSDAQ 제약 N N N N N 4170 -60 5 -1.42 189539720 43745 241.27 4230 4615 4015 5490 2965 4230 4332.83 0.00 0 8330 4320 4275 4185 4140 4050 4297 4162 120 1260 1000 2790 5 1 12025023 501 3.48 0.46 12 0.36 1199.00 9005.00 9300 20240605 -55.16 4015 20250213 3.86 5880 -29.08 20250102 4015 3.86 20250213 6480 -35.65 20241230 520 701.92 20241125 1.11 N 200230 1000 120 억 0 N N 0 N 00 N
8 20250213 100914 57 100.00 KOSDAQ 제약 N N N N N 4180 -50 5 -1.18 176443020 40603 223.94 4230 4615 4015 5490 2965 4230 4345.57 0.00 0 8008 4320 4275 4185 4140 4050 4297 4162 120 1260 1000 2790 5 1 12025023 503 3.49 0.46 12 0.34 1199.00 9005.00 9300 20240605 -55.05 4015 20250213 4.11 5880 -28.91 20250102 4015 4.11 20250213 6480 -35.49 20241230 520 703.85 20241125 1.11 N 200230 1000 120 억 0 N N 0 N 00 N
9 20250213 090909 57 100.00 KOSDAQ 제약 N N N N N 4275 45 2 1.06 1359750 321 1.77 4230 4275 4210 5490 2965 4230 4235.98 0.00 0 0 4320 4275 4185 4140 4050 4297 4162 120 1260 1000 2790 5 1 12025023 514 3.57 0.47 12 0.00 1199.00 9005.00 9300 20240605 -54.03 4095 20250212 4.40 5880 -27.30 20250102 4095 4.40 20250212 6480 -34.03 20241230 520 722.12 20241125 1.11 N 200230 1000 120 억 0 N N 0 N 00 N
10 20250212 160907 57 100.00 KOSDAQ 제약 N N N N N 4230 80 2 1.93 74742520 18015 126.24 4195 4230 4095 5390 2905 4150 4148.90 0.00 0 -205 4260 4205 4165 4110 4070 4185 4090 120 1240 1000 2730 5 1 12025023 509 3.53 0.47 12 0.15 1199.00 9005.00 9300 20240605 -54.52 4095 20250212 3.30 5880 -28.06 20250102 4095 3.30 20250212 6480 -34.72 20241230 520 713.46 20241125 1.10 N 200230 1000 120 억 0 N N 0 N 00 N
11 20250212 150905 57 100.00 KOSDAQ 제약 N N N N N 4155 5 2 0.12 46318935 11245 78.80 4195 4195 4095 5390 2905 4150 4119.07 0.00 0 -1031 4260 4205 4165 4110 4070 4185 4090 120 1240 1000 2730 5 1 12025023 500 3.47 0.46 12 0.09 1199.00 9005.00 9300 20240605 -55.32 4095 20250212 1.47 5880 -29.34 20250102 4095 1.47 20250212 6480 -35.88 20241230 520 699.04 20241125 1.10 N 200230 1000 120 억 0 N N 0 N 00 N
12 20250212 140907 57 100.00 KOSDAQ 제약 N N N N N 4120 -30 5 -0.72 35912845 8722 61.12 4195 4195 4095 5390 2905 4150 4117.50 0.00 0 -1031 4260 4205 4165 4110 4070 4185 4090 120 1240 1000 2730 5 1 12025023 495 3.44 0.46 12 0.07 1199.00 9005.00 9300 20240605 -55.70 4095 20250212 0.61 5880 -29.93 20250102 4095 0.61 20250212 6480 -36.42 20241230 520 692.31 20241125 1.10 N 200230 1000 120 억 0 N N 0 N 00 N