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
018620/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
20250212,160324,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,902,4,2,0.45,46219516,51673,125.70,903,903,889,1167,629,898,894.45,1.50,0,-5164,914,905,900,891,886,910,896,144,269,500,620,1,1,28889293,261,-22.00,0.78,12,0.18,-41.00,1161.00,1216,20240617,-25.82,830,20241209,8.67,950,-5.05,20250108,885,1.92,20250102,1216,-25.82,20240617,830,8.67,20241209,1.02,N,018620,500,144 억,,433726,N,N,0,N,00,N
20250212,150324,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,901,3,2,0.33,45672332,51066,124.23,903,903,889,1167,629,898,894.37,1.50,0,-5150,914,905,900,891,886,910,896,144,269,500,620,1,1,28889293,260,-21.98,0.78,12,0.18,-41.00,1161.00,1216,20240617,-25.90,830,20241209,8.55,950,-5.16,20250108,885,1.81,20250102,1216,-25.90,20240617,830,8.55,20241209,1.02,N,018620,500,144 억,,433726,N,N,0,N,00,N
20250212,140324,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,892,-6,5,-0.67,32250077,36060,87.72,903,903,889,1167,629,898,894.33,1.50,0,-3245,914,905,900,891,886,910,896,144,269,500,620,1,1,28889293,258,-21.76,0.77,12,0.12,-41.00,1161.00,1216,20240617,-26.64,830,20241209,7.47,950,-6.11,20250108,885,0.79,20250102,1216,-26.64,20240617,830,7.47,20241209,1.02,N,018620,500,144 억,,433726,N,N,0,N,00,N
20250212,130324,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,895,-3,5,-0.33,31321400,35019,85.19,903,903,889,1167,629,898,894.40,1.50,0,-3236,914,905,900,891,886,910,896,144,269,500,620,1,1,28889293,259,-21.83,0.77,12,0.12,-41.00,1161.00,1216,20240617,-26.40,830,20241209,7.83,950,-5.79,20250108,885,1.13,20250102,1216,-26.40,20240617,830,7.83,20241209,1.02,N,018620,500,144 억,,433726,N,N,0,N,00,N
20250212,120323,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,901,3,2,0.33,29882608,33408,81.27,903,903,889,1167,629,898,894.46,1.50,0,-2109,914,905,900,891,886,910,896,144,269,500,620,1,1,28889293,260,-21.98,0.78,12,0.12,-41.00,1161.00,1216,20240617,-25.90,830,20241209,8.55,950,-5.16,20250108,885,1.81,20250102,1216,-25.90,20240617,830,8.55,20241209,1.02,N,018620,500,144 억,,433726,N,N,0,N,00,N
20250212,110324,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,895,-3,5,-0.33,22989422,25701,62.52,903,903,889,1167,629,898,894.48,1.50,0,-838,914,905,900,891,886,910,896,144,269,500,620,1,1,28889293,259,-21.83,0.77,12,0.09,-41.00,1161.00,1216,20240617,-26.40,830,20241209,7.83,950,-5.79,20250108,885,1.13,20250102,1216,-26.40,20240617,830,7.83,20241209,1.02,N,018620,500,144 억,,433726,N,N,0,N,00,N
20250212,100324,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,900,2,2,0.22,16594512,18580,45.20,903,903,889,1167,629,898,893.11,1.50,0,147,914,905,900,891,886,910,896,144,269,500,620,1,1,28889293,260,-21.95,0.78,12,0.06,-41.00,1161.00,1216,20240617,-25.99,830,20241209,8.43,950,-5.26,20250108,885,1.69,20250102,1216,-25.99,20240617,830,8.43,20241209,1.02,N,018620,500,144 억,,433726,N,N,0,N,00,N
20250212,090326,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,898,0,3,0.00,701243,781,1.90,903,903,896,1167,629,898,897.85,1.50,0,325,914,905,900,891,886,910,896,144,269,500,620,1,1,28889293,259,-21.90,0.77,12,0.00,-41.00,1161.00,1216,20240617,-26.15,830,20241209,8.19,950,-5.47,20250108,885,1.47,20250102,1216,-26.15,20240617,830,8.19,20241209,1.02,N,018620,500,144 억,,433726,N,N,0,N,00,N
20250211,160323,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,898,-6,5,-0.66,36805875,40907,30.95,896,909,895,1175,633,904,899.75,1.51,0,-3896,966,934,912,880,858,924,870,144,271,500,630,1,1,28889293,259,-21.90,0.77,12,0.14,-41.00,1161.00,1216,20240617,-26.15,830,20241209,8.19,950,-5.47,20250108,885,1.47,20250102,1216,-26.15,20240617,830,8.19,20241209,1.02,N,018620,500,144 억,,437622,N,N,0,N,00,N
20250211,150323,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,906,2,2,0.22,35703121,39679,30.02,896,909,895,1175,633,904,899.80,1.51,0,-2668,966,934,912,880,858,924,870,144,271,500,630,1,1,28889293,262,-22.10,0.78,12,0.14,-41.00,1161.00,1216,20240617,-25.49,830,20241209,9.16,950,-4.63,20250108,885,2.37,20250102,1216,-25.49,20240617,830,9.16,20241209,1.02,N,018620,500,144 억,,437622,N,N,0,N,00,N
20250211,140325,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,906,2,2,0.22,34298985,38127,28.85,896,906,895,1175,633,904,899.60,1.51,0,-1852,966,934,912,880,858,924,870,144,271,500,630,1,1,28889293,262,-22.10,0.78,12,0.13,-41.00,1161.00,1216,20240617,-25.49,830,20241209,9.16,950,-4.63,20250108,885,2.37,20250102,1216,-25.49,20240617,830,9.16,20241209,1.02,N,018620,500,144 억,,437622,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 160324 57 100.00 KOSDAQ 제약 N N N N N 902 4 2 0.45 46219516 51673 125.70 903 903 889 1167 629 898 894.45 1.50 0 -5164 914 905 900 891 886 910 896 144 269 500 620 1 1 28889293 261 -22.00 0.78 12 0.18 -41.00 1161.00 1216 20240617 -25.82 830 20241209 8.67 950 -5.05 20250108 885 1.92 20250102 1216 -25.82 20240617 830 8.67 20241209 1.02 N 018620 500 144 억 433726 N N 0 N 00 N
3 20250212 150324 57 100.00 KOSDAQ 제약 N N N N N 901 3 2 0.33 45672332 51066 124.23 903 903 889 1167 629 898 894.37 1.50 0 -5150 914 905 900 891 886 910 896 144 269 500 620 1 1 28889293 260 -21.98 0.78 12 0.18 -41.00 1161.00 1216 20240617 -25.90 830 20241209 8.55 950 -5.16 20250108 885 1.81 20250102 1216 -25.90 20240617 830 8.55 20241209 1.02 N 018620 500 144 억 433726 N N 0 N 00 N
4 20250212 140324 57 100.00 KOSDAQ 제약 N N N N N 892 -6 5 -0.67 32250077 36060 87.72 903 903 889 1167 629 898 894.33 1.50 0 -3245 914 905 900 891 886 910 896 144 269 500 620 1 1 28889293 258 -21.76 0.77 12 0.12 -41.00 1161.00 1216 20240617 -26.64 830 20241209 7.47 950 -6.11 20250108 885 0.79 20250102 1216 -26.64 20240617 830 7.47 20241209 1.02 N 018620 500 144 억 433726 N N 0 N 00 N
5 20250212 130324 57 100.00 KOSDAQ 제약 N N N N N 895 -3 5 -0.33 31321400 35019 85.19 903 903 889 1167 629 898 894.40 1.50 0 -3236 914 905 900 891 886 910 896 144 269 500 620 1 1 28889293 259 -21.83 0.77 12 0.12 -41.00 1161.00 1216 20240617 -26.40 830 20241209 7.83 950 -5.79 20250108 885 1.13 20250102 1216 -26.40 20240617 830 7.83 20241209 1.02 N 018620 500 144 억 433726 N N 0 N 00 N
6 20250212 120323 57 100.00 KOSDAQ 제약 N N N N N 901 3 2 0.33 29882608 33408 81.27 903 903 889 1167 629 898 894.46 1.50 0 -2109 914 905 900 891 886 910 896 144 269 500 620 1 1 28889293 260 -21.98 0.78 12 0.12 -41.00 1161.00 1216 20240617 -25.90 830 20241209 8.55 950 -5.16 20250108 885 1.81 20250102 1216 -25.90 20240617 830 8.55 20241209 1.02 N 018620 500 144 억 433726 N N 0 N 00 N
7 20250212 110324 57 100.00 KOSDAQ 제약 N N N N N 895 -3 5 -0.33 22989422 25701 62.52 903 903 889 1167 629 898 894.48 1.50 0 -838 914 905 900 891 886 910 896 144 269 500 620 1 1 28889293 259 -21.83 0.77 12 0.09 -41.00 1161.00 1216 20240617 -26.40 830 20241209 7.83 950 -5.79 20250108 885 1.13 20250102 1216 -26.40 20240617 830 7.83 20241209 1.02 N 018620 500 144 억 433726 N N 0 N 00 N
8 20250212 100324 57 100.00 KOSDAQ 제약 N N N N N 900 2 2 0.22 16594512 18580 45.20 903 903 889 1167 629 898 893.11 1.50 0 147 914 905 900 891 886 910 896 144 269 500 620 1 1 28889293 260 -21.95 0.78 12 0.06 -41.00 1161.00 1216 20240617 -25.99 830 20241209 8.43 950 -5.26 20250108 885 1.69 20250102 1216 -25.99 20240617 830 8.43 20241209 1.02 N 018620 500 144 억 433726 N N 0 N 00 N
9 20250212 090326 57 100.00 KOSDAQ 제약 N N N N N 898 0 3 0.00 701243 781 1.90 903 903 896 1167 629 898 897.85 1.50 0 325 914 905 900 891 886 910 896 144 269 500 620 1 1 28889293 259 -21.90 0.77 12 0.00 -41.00 1161.00 1216 20240617 -26.15 830 20241209 8.19 950 -5.47 20250108 885 1.47 20250102 1216 -26.15 20240617 830 8.19 20241209 1.02 N 018620 500 144 억 433726 N N 0 N 00 N
10 20250211 160323 57 100.00 KOSDAQ 제약 N N N N N 898 -6 5 -0.66 36805875 40907 30.95 896 909 895 1175 633 904 899.75 1.51 0 -3896 966 934 912 880 858 924 870 144 271 500 630 1 1 28889293 259 -21.90 0.77 12 0.14 -41.00 1161.00 1216 20240617 -26.15 830 20241209 8.19 950 -5.47 20250108 885 1.47 20250102 1216 -26.15 20240617 830 8.19 20241209 1.02 N 018620 500 144 억 437622 N N 0 N 00 N
11 20250211 150323 57 100.00 KOSDAQ 제약 N N N N N 906 2 2 0.22 35703121 39679 30.02 896 909 895 1175 633 904 899.80 1.51 0 -2668 966 934 912 880 858 924 870 144 271 500 630 1 1 28889293 262 -22.10 0.78 12 0.14 -41.00 1161.00 1216 20240617 -25.49 830 20241209 9.16 950 -4.63 20250108 885 2.37 20250102 1216 -25.49 20240617 830 9.16 20241209 1.02 N 018620 500 144 억 437622 N N 0 N 00 N
12 20250211 140325 57 100.00 KOSDAQ 제약 N N N N N 906 2 2 0.22 34298985 38127 28.85 896 906 895 1175 633 904 899.60 1.51 0 -1852 966 934 912 880 858 924 870 144 271 500 630 1 1 28889293 262 -22.10 0.78 12 0.13 -41.00 1161.00 1216 20240617 -25.49 830 20241209 9.16 950 -4.63 20250108 885 2.37 20250102 1216 -25.49 20240617 830 9.16 20241209 1.02 N 018620 500 144 억 437622 N N 0 N 00 N