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
041960/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
20250212,160447,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4050,90,2,2.27,460684380,116413,155.70,3935,4065,3905,5140,2775,3960,3956.72,4.38,0,-11992,4010,3985,3940,3915,3870,3997,3927,71,1180,100,2930,5,1,70622233,2860,-72.32,4.90,12,0.16,-56.00,827.00,4940,20240327,-18.02,3610,20240805,12.19,4065,-0.37,20250212,3755,7.86,20250114,4940,-18.02,20240327,3610,12.19,20240805,0.11,N,041960,100,70 억,,3092964,N,N,3,N,00,N
20250212,150446,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4055,95,2,2.40,407179340,103198,138.02,3935,4055,3905,5140,2775,3960,3945.61,4.38,0,-10147,4010,3985,3940,3915,3870,3997,3927,71,1180,100,2930,5,1,70622233,2864,-72.41,4.90,12,0.15,-56.00,827.00,4940,20240327,-17.91,3610,20240805,12.33,4055,0.00,20250212,3755,7.99,20250114,4940,-17.91,20240327,3610,12.33,20240805,0.11,N,041960,100,70 억,,3092964,N,N,3,N,00,N
20250212,140447,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3915,-45,5,-1.14,172814195,44046,58.91,3935,3960,3905,5140,2775,3960,3923.49,4.38,0,-16106,4010,3985,3940,3915,3870,3997,3927,71,1180,100,2930,5,1,70622233,2765,-69.91,4.73,12,0.06,-56.00,827.00,4940,20240327,-20.75,3610,20240805,8.45,3965,-1.26,20250211,3755,4.26,20250114,4940,-20.75,20240327,3610,8.45,20240805,0.11,N,041960,100,70 억,,3092964,N,N,3,N,00,N
20250212,130447,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3920,-40,5,-1.01,142203230,36235,48.46,3935,3960,3905,5140,2775,3960,3924.47,4.38,0,-14542,4010,3985,3940,3915,3870,3997,3927,71,1180,100,2930,5,1,70622233,2768,-70.00,4.74,12,0.05,-56.00,827.00,4940,20240327,-20.65,3610,20240805,8.59,3965,-1.13,20250211,3755,4.39,20250114,4940,-20.65,20240327,3610,8.59,20240805,0.11,N,041960,100,70 억,,3092964,N,N,3,N,00,N
20250212,120447,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3930,-30,5,-0.76,122002885,31079,41.57,3935,3960,3905,5140,2775,3960,3925.57,4.38,0,-12077,4010,3985,3940,3915,3870,3997,3927,71,1180,100,2930,5,1,70622233,2775,-70.18,4.75,12,0.04,-56.00,827.00,4940,20240327,-20.45,3610,20240805,8.86,3965,-0.88,20250211,3755,4.66,20250114,4940,-20.45,20240327,3610,8.86,20240805,0.11,N,041960,100,70 억,,3092964,N,N,3,N,00,N
20250212,110446,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3925,-35,5,-0.88,94001970,23939,32.02,3935,3960,3905,5140,2775,3960,3926.73,4.38,0,-9584,4010,3985,3940,3915,3870,3997,3927,71,1180,100,2930,5,1,70622233,2772,-70.09,4.75,12,0.03,-56.00,827.00,4940,20240327,-20.55,3610,20240805,8.73,3965,-1.01,20250211,3755,4.53,20250114,4940,-20.55,20240327,3610,8.73,20240805,0.11,N,041960,100,70 억,,3092964,N,N,3,N,00,N
20250212,100447,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3920,-40,5,-1.01,45660195,11615,15.53,3935,3960,3905,5140,2775,3960,3931.14,4.38,0,-4462,4010,3985,3940,3915,3870,3997,3927,71,1180,100,2930,5,1,70622233,2768,-70.00,4.74,12,0.02,-56.00,827.00,4940,20240327,-20.65,3610,20240805,8.59,3965,-1.13,20250211,3755,4.39,20250114,4940,-20.65,20240327,3610,8.59,20240805,0.11,N,041960,100,70 억,,3092964,N,N,3,N,00,N
20250212,090450,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3945,-15,5,-0.38,9768400,2482,3.32,3935,3945,3930,5140,2775,3960,3935.70,4.38,0,-2259,4010,3985,3940,3915,3870,3997,3927,71,1180,100,2930,5,1,70622233,2786,-70.45,4.77,12,0.00,-56.00,827.00,4940,20240327,-20.14,3610,20240805,9.28,3965,-0.50,20250211,3755,5.06,20250114,4940,-20.14,20240327,3610,9.28,20240805,0.11,N,041960,100,70 억,,3092964,N,N,3,N,00,N
20250211,160447,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3960,35,2,0.89,292535690,74554,85.55,3905,3965,3895,5100,2750,3925,3923.60,4.39,0,-4043,3981,3952,3916,3887,3851,3935,3870,71,1175,100,2900,5,1,70622233,2797,-70.71,4.79,12,0.11,-56.00,827.00,4940,20240327,-19.84,3610,20240805,9.70,3965,-0.13,20250211,3755,5.46,20250114,4940,-19.84,20240327,3610,9.70,20240805,0.11,N,041960,100,70 억,,3097015,N,N,3,N,00,N
20250211,150447,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3935,10,2,0.25,259201965,66098,75.85,3905,3965,3895,5100,2750,3925,3921.48,4.39,0,-6383,3981,3952,3916,3887,3851,3935,3870,71,1175,100,2900,5,1,70622233,2779,-70.27,4.76,12,0.09,-56.00,827.00,4940,20240327,-20.34,3610,20240805,9.00,3965,-0.76,20250211,3755,4.79,20250114,4940,-20.34,20240327,3610,9.00,20240805,0.11,N,041960,100,70 억,,3097015,N,N,0,N,00,N
20250211,140448,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3945,20,2,0.51,236185300,60265,69.15,3905,3965,3895,5100,2750,3925,3919.11,4.39,0,-8323,3981,3952,3916,3887,3851,3935,3870,71,1175,100,2900,5,1,70622233,2786,-70.45,4.77,12,0.09,-56.00,827.00,4940,20240327,-20.14,3610,20240805,9.28,3965,-0.50,20250211,3755,5.06,20250114,4940,-20.14,20240327,3610,9.28,20240805,0.11,N,041960,100,70 억,,3097015,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 160447 57 100.00 KOSDAQ 제약 N N N N N 4050 90 2 2.27 460684380 116413 155.70 3935 4065 3905 5140 2775 3960 3956.72 4.38 0 -11992 4010 3985 3940 3915 3870 3997 3927 71 1180 100 2930 5 1 70622233 2860 -72.32 4.90 12 0.16 -56.00 827.00 4940 20240327 -18.02 3610 20240805 12.19 4065 -0.37 20250212 3755 7.86 20250114 4940 -18.02 20240327 3610 12.19 20240805 0.11 N 041960 100 70 억 3092964 N N 3 N 00 N
3 20250212 150446 57 100.00 KOSDAQ 제약 N N N N N 4055 95 2 2.40 407179340 103198 138.02 3935 4055 3905 5140 2775 3960 3945.61 4.38 0 -10147 4010 3985 3940 3915 3870 3997 3927 71 1180 100 2930 5 1 70622233 2864 -72.41 4.90 12 0.15 -56.00 827.00 4940 20240327 -17.91 3610 20240805 12.33 4055 0.00 20250212 3755 7.99 20250114 4940 -17.91 20240327 3610 12.33 20240805 0.11 N 041960 100 70 억 3092964 N N 3 N 00 N
4 20250212 140447 57 100.00 KOSDAQ 제약 N N N N N 3915 -45 5 -1.14 172814195 44046 58.91 3935 3960 3905 5140 2775 3960 3923.49 4.38 0 -16106 4010 3985 3940 3915 3870 3997 3927 71 1180 100 2930 5 1 70622233 2765 -69.91 4.73 12 0.06 -56.00 827.00 4940 20240327 -20.75 3610 20240805 8.45 3965 -1.26 20250211 3755 4.26 20250114 4940 -20.75 20240327 3610 8.45 20240805 0.11 N 041960 100 70 억 3092964 N N 3 N 00 N
5 20250212 130447 57 100.00 KOSDAQ 제약 N N N N N 3920 -40 5 -1.01 142203230 36235 48.46 3935 3960 3905 5140 2775 3960 3924.47 4.38 0 -14542 4010 3985 3940 3915 3870 3997 3927 71 1180 100 2930 5 1 70622233 2768 -70.00 4.74 12 0.05 -56.00 827.00 4940 20240327 -20.65 3610 20240805 8.59 3965 -1.13 20250211 3755 4.39 20250114 4940 -20.65 20240327 3610 8.59 20240805 0.11 N 041960 100 70 억 3092964 N N 3 N 00 N
6 20250212 120447 57 100.00 KOSDAQ 제약 N N N N N 3930 -30 5 -0.76 122002885 31079 41.57 3935 3960 3905 5140 2775 3960 3925.57 4.38 0 -12077 4010 3985 3940 3915 3870 3997 3927 71 1180 100 2930 5 1 70622233 2775 -70.18 4.75 12 0.04 -56.00 827.00 4940 20240327 -20.45 3610 20240805 8.86 3965 -0.88 20250211 3755 4.66 20250114 4940 -20.45 20240327 3610 8.86 20240805 0.11 N 041960 100 70 억 3092964 N N 3 N 00 N
7 20250212 110446 57 100.00 KOSDAQ 제약 N N N N N 3925 -35 5 -0.88 94001970 23939 32.02 3935 3960 3905 5140 2775 3960 3926.73 4.38 0 -9584 4010 3985 3940 3915 3870 3997 3927 71 1180 100 2930 5 1 70622233 2772 -70.09 4.75 12 0.03 -56.00 827.00 4940 20240327 -20.55 3610 20240805 8.73 3965 -1.01 20250211 3755 4.53 20250114 4940 -20.55 20240327 3610 8.73 20240805 0.11 N 041960 100 70 억 3092964 N N 3 N 00 N
8 20250212 100447 57 100.00 KOSDAQ 제약 N N N N N 3920 -40 5 -1.01 45660195 11615 15.53 3935 3960 3905 5140 2775 3960 3931.14 4.38 0 -4462 4010 3985 3940 3915 3870 3997 3927 71 1180 100 2930 5 1 70622233 2768 -70.00 4.74 12 0.02 -56.00 827.00 4940 20240327 -20.65 3610 20240805 8.59 3965 -1.13 20250211 3755 4.39 20250114 4940 -20.65 20240327 3610 8.59 20240805 0.11 N 041960 100 70 억 3092964 N N 3 N 00 N
9 20250212 090450 57 100.00 KOSDAQ 제약 N N N N N 3945 -15 5 -0.38 9768400 2482 3.32 3935 3945 3930 5140 2775 3960 3935.70 4.38 0 -2259 4010 3985 3940 3915 3870 3997 3927 71 1180 100 2930 5 1 70622233 2786 -70.45 4.77 12 0.00 -56.00 827.00 4940 20240327 -20.14 3610 20240805 9.28 3965 -0.50 20250211 3755 5.06 20250114 4940 -20.14 20240327 3610 9.28 20240805 0.11 N 041960 100 70 억 3092964 N N 3 N 00 N
10 20250211 160447 57 100.00 KOSDAQ 제약 N N N N N 3960 35 2 0.89 292535690 74554 85.55 3905 3965 3895 5100 2750 3925 3923.60 4.39 0 -4043 3981 3952 3916 3887 3851 3935 3870 71 1175 100 2900 5 1 70622233 2797 -70.71 4.79 12 0.11 -56.00 827.00 4940 20240327 -19.84 3610 20240805 9.70 3965 -0.13 20250211 3755 5.46 20250114 4940 -19.84 20240327 3610 9.70 20240805 0.11 N 041960 100 70 억 3097015 N N 3 N 00 N
11 20250211 150447 57 100.00 KOSDAQ 제약 N N N N N 3935 10 2 0.25 259201965 66098 75.85 3905 3965 3895 5100 2750 3925 3921.48 4.39 0 -6383 3981 3952 3916 3887 3851 3935 3870 71 1175 100 2900 5 1 70622233 2779 -70.27 4.76 12 0.09 -56.00 827.00 4940 20240327 -20.34 3610 20240805 9.00 3965 -0.76 20250211 3755 4.79 20250114 4940 -20.34 20240327 3610 9.00 20240805 0.11 N 041960 100 70 억 3097015 N N 0 N 00 N
12 20250211 140448 57 100.00 KOSDAQ 제약 N N N N N 3945 20 2 0.51 236185300 60265 69.15 3905 3965 3895 5100 2750 3925 3919.11 4.39 0 -8323 3981 3952 3916 3887 3851 3935 3870 71 1175 100 2900 5 1 70622233 2786 -70.45 4.77 12 0.09 -56.00 827.00 4940 20240327 -20.14 3610 20240805 9.28 3965 -0.50 20250211 3755 5.06 20250114 4940 -20.14 20240327 3610 9.28 20240805 0.11 N 041960 100 70 억 3097015 N N 0 N 00 N