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
042520/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
20250212,160449,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7960,-170,5,-2.09,150590100,18781,135.07,8030,8250,7920,10560,5700,8130,8018.40,0.84,0,709,8596,8362,8216,7982,7836,8290,7910,68,2430,500,5690,10,1,13526367,1077,-14.88,1.48,09,0.14,-535.00,5375.00,16600,20240319,-52.05,6500,20241115,22.46,9180,-13.29,20250103,7920,0.51,20250212,16600,-52.05,20240319,6500,22.46,20241115,0.10,N,042520,500,67 억,,114187,N,N,1,N,00,N
20250212,150449,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8090,-40,5,-0.49,90468020,11247,80.88,8030,8250,7970,10560,5700,8130,8043.75,0.84,0,587,8596,8362,8216,7982,7836,8290,7910,68,2430,500,5690,10,1,13526367,1094,-15.12,1.51,09,0.08,-535.00,5375.00,16600,20240319,-51.27,6500,20241115,24.46,9180,-11.87,20250103,7970,1.51,20250212,16600,-51.27,20240319,6500,24.46,20241115,0.10,N,042520,500,67 억,,114187,N,N,1,N,00,N
20250212,140449,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8060,-70,5,-0.86,86353530,10737,77.22,8030,8250,7970,10560,5700,8130,8042.61,0.84,0,592,8596,8362,8216,7982,7836,8290,7910,68,2430,500,5690,10,1,13526367,1090,-15.07,1.50,09,0.08,-535.00,5375.00,16600,20240319,-51.45,6500,20241115,24.00,9180,-12.20,20250103,7970,1.13,20250212,16600,-51.45,20240319,6500,24.00,20241115,0.10,N,042520,500,67 억,,114187,N,N,1,N,00,N
20250212,130449,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8060,-70,5,-0.86,80889830,10057,72.33,8030,8250,7970,10560,5700,8130,8043.14,0.84,0,592,8596,8362,8216,7982,7836,8290,7910,68,2430,500,5690,10,1,13526367,1090,-15.07,1.50,09,0.07,-535.00,5375.00,16600,20240319,-51.45,6500,20241115,24.00,9180,-12.20,20250103,7970,1.13,20250212,16600,-51.45,20240319,6500,24.00,20241115,0.10,N,042520,500,67 억,,114187,N,N,1,N,00,N
20250212,120449,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8040,-90,5,-1.11,61816880,7681,55.24,8030,8250,7970,10560,5700,8130,8048.02,0.84,0,417,8596,8362,8216,7982,7836,8290,7910,68,2430,500,5690,10,1,13526367,1088,-15.03,1.50,09,0.06,-535.00,5375.00,16600,20240319,-51.57,6500,20241115,23.69,9180,-12.42,20250103,7970,0.88,20250212,16600,-51.57,20240319,6500,23.69,20241115,0.10,N,042520,500,67 억,,114187,N,N,1,N,00,N
20250212,110448,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8100,-30,5,-0.37,54974510,6832,49.13,8030,8250,7970,10560,5700,8130,8046.62,0.84,0,359,8596,8362,8216,7982,7836,8290,7910,68,2430,500,5690,10,1,13526367,1096,-15.14,1.51,09,0.05,-535.00,5375.00,16600,20240319,-51.20,6500,20241115,24.62,9180,-11.76,20250103,7970,1.63,20250212,16600,-51.20,20240319,6500,24.62,20241115,0.10,N,042520,500,67 억,,114187,N,N,1,N,00,N
20250212,100449,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8100,-30,5,-0.37,53225100,6616,47.58,8030,8250,7970,10560,5700,8130,8044.91,0.84,0,417,8596,8362,8216,7982,7836,8290,7910,68,2430,500,5690,10,1,13526367,1096,-15.14,1.51,09,0.05,-535.00,5375.00,16600,20240319,-51.20,6500,20241115,24.62,9180,-11.76,20250103,7970,1.63,20250212,16600,-51.20,20240319,6500,24.62,20241115,0.10,N,042520,500,67 억,,114187,N,N,1,N,00,N
20250212,090452,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8230,100,2,1.23,9207530,1138,8.18,8030,8250,8030,10560,5700,8130,8090.98,0.84,0,308,8596,8362,8216,7982,7836,8290,7910,68,2430,500,5690,10,1,13526367,1113,-15.38,1.53,09,0.01,-535.00,5375.00,16600,20240319,-50.42,6500,20241115,26.62,9180,-10.35,20250103,8030,2.49,20250212,16600,-50.42,20240319,6500,26.62,20241115,0.10,N,042520,500,67 억,,114187,N,N,1,N,00,N
20250211,160449,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8130,-270,5,-3.21,112999540,13794,50.99,8320,8450,8070,10920,5880,8400,8191.99,0.85,0,-8,8706,8552,8346,8192,7986,8450,8090,68,2520,500,5880,10,1,13526367,1100,-15.20,1.51,09,0.10,-535.00,5375.00,16600,20240319,-51.02,6500,20241115,25.08,9180,-11.44,20250103,8070,0.74,20250211,16600,-51.02,20240319,6500,25.08,20241115,0.10,N,042520,500,67 억,,114563,N,N,1,N,00,N
20250211,150449,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8180,-220,5,-2.62,106129090,12949,47.87,8320,8450,8070,10920,5880,8400,8195.93,0.85,0,191,8706,8552,8346,8192,7986,8450,8090,68,2520,500,5880,10,1,13526367,1106,-15.29,1.52,09,0.10,-535.00,5375.00,16600,20240319,-50.72,6500,20241115,25.85,9180,-10.89,20250103,8070,1.36,20250211,16600,-50.72,20240319,6500,25.85,20241115,0.10,N,042520,500,67 억,,114563,N,N,8,N,00,N
20250211,140450,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8200,-200,5,-2.38,102845060,12548,46.38,8320,8450,8070,10920,5880,8400,8196.13,0.85,0,299,8706,8552,8346,8192,7986,8450,8090,68,2520,500,5880,10,1,13526367,1109,-15.33,1.53,09,0.09,-535.00,5375.00,16600,20240319,-50.60,6500,20241115,26.15,9180,-10.68,20250103,8070,1.61,20250211,16600,-50.60,20240319,6500,26.15,20241115,0.10,N,042520,500,67 억,,114563,N,N,8,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 160449 57 100.00 KOSDAQ 제약 N N N N N 7960 -170 5 -2.09 150590100 18781 135.07 8030 8250 7920 10560 5700 8130 8018.40 0.84 0 709 8596 8362 8216 7982 7836 8290 7910 68 2430 500 5690 10 1 13526367 1077 -14.88 1.48 09 0.14 -535.00 5375.00 16600 20240319 -52.05 6500 20241115 22.46 9180 -13.29 20250103 7920 0.51 20250212 16600 -52.05 20240319 6500 22.46 20241115 0.10 N 042520 500 67 억 114187 N N 1 N 00 N
3 20250212 150449 57 100.00 KOSDAQ 제약 N N N N N 8090 -40 5 -0.49 90468020 11247 80.88 8030 8250 7970 10560 5700 8130 8043.75 0.84 0 587 8596 8362 8216 7982 7836 8290 7910 68 2430 500 5690 10 1 13526367 1094 -15.12 1.51 09 0.08 -535.00 5375.00 16600 20240319 -51.27 6500 20241115 24.46 9180 -11.87 20250103 7970 1.51 20250212 16600 -51.27 20240319 6500 24.46 20241115 0.10 N 042520 500 67 억 114187 N N 1 N 00 N
4 20250212 140449 57 100.00 KOSDAQ 제약 N N N N N 8060 -70 5 -0.86 86353530 10737 77.22 8030 8250 7970 10560 5700 8130 8042.61 0.84 0 592 8596 8362 8216 7982 7836 8290 7910 68 2430 500 5690 10 1 13526367 1090 -15.07 1.50 09 0.08 -535.00 5375.00 16600 20240319 -51.45 6500 20241115 24.00 9180 -12.20 20250103 7970 1.13 20250212 16600 -51.45 20240319 6500 24.00 20241115 0.10 N 042520 500 67 억 114187 N N 1 N 00 N
5 20250212 130449 57 100.00 KOSDAQ 제약 N N N N N 8060 -70 5 -0.86 80889830 10057 72.33 8030 8250 7970 10560 5700 8130 8043.14 0.84 0 592 8596 8362 8216 7982 7836 8290 7910 68 2430 500 5690 10 1 13526367 1090 -15.07 1.50 09 0.07 -535.00 5375.00 16600 20240319 -51.45 6500 20241115 24.00 9180 -12.20 20250103 7970 1.13 20250212 16600 -51.45 20240319 6500 24.00 20241115 0.10 N 042520 500 67 억 114187 N N 1 N 00 N
6 20250212 120449 57 100.00 KOSDAQ 제약 N N N N N 8040 -90 5 -1.11 61816880 7681 55.24 8030 8250 7970 10560 5700 8130 8048.02 0.84 0 417 8596 8362 8216 7982 7836 8290 7910 68 2430 500 5690 10 1 13526367 1088 -15.03 1.50 09 0.06 -535.00 5375.00 16600 20240319 -51.57 6500 20241115 23.69 9180 -12.42 20250103 7970 0.88 20250212 16600 -51.57 20240319 6500 23.69 20241115 0.10 N 042520 500 67 억 114187 N N 1 N 00 N
7 20250212 110448 57 100.00 KOSDAQ 제약 N N N N N 8100 -30 5 -0.37 54974510 6832 49.13 8030 8250 7970 10560 5700 8130 8046.62 0.84 0 359 8596 8362 8216 7982 7836 8290 7910 68 2430 500 5690 10 1 13526367 1096 -15.14 1.51 09 0.05 -535.00 5375.00 16600 20240319 -51.20 6500 20241115 24.62 9180 -11.76 20250103 7970 1.63 20250212 16600 -51.20 20240319 6500 24.62 20241115 0.10 N 042520 500 67 억 114187 N N 1 N 00 N
8 20250212 100449 57 100.00 KOSDAQ 제약 N N N N N 8100 -30 5 -0.37 53225100 6616 47.58 8030 8250 7970 10560 5700 8130 8044.91 0.84 0 417 8596 8362 8216 7982 7836 8290 7910 68 2430 500 5690 10 1 13526367 1096 -15.14 1.51 09 0.05 -535.00 5375.00 16600 20240319 -51.20 6500 20241115 24.62 9180 -11.76 20250103 7970 1.63 20250212 16600 -51.20 20240319 6500 24.62 20241115 0.10 N 042520 500 67 억 114187 N N 1 N 00 N
9 20250212 090452 57 100.00 KOSDAQ 제약 N N N N N 8230 100 2 1.23 9207530 1138 8.18 8030 8250 8030 10560 5700 8130 8090.98 0.84 0 308 8596 8362 8216 7982 7836 8290 7910 68 2430 500 5690 10 1 13526367 1113 -15.38 1.53 09 0.01 -535.00 5375.00 16600 20240319 -50.42 6500 20241115 26.62 9180 -10.35 20250103 8030 2.49 20250212 16600 -50.42 20240319 6500 26.62 20241115 0.10 N 042520 500 67 억 114187 N N 1 N 00 N
10 20250211 160449 57 100.00 KOSDAQ 제약 N N N N N 8130 -270 5 -3.21 112999540 13794 50.99 8320 8450 8070 10920 5880 8400 8191.99 0.85 0 -8 8706 8552 8346 8192 7986 8450 8090 68 2520 500 5880 10 1 13526367 1100 -15.20 1.51 09 0.10 -535.00 5375.00 16600 20240319 -51.02 6500 20241115 25.08 9180 -11.44 20250103 8070 0.74 20250211 16600 -51.02 20240319 6500 25.08 20241115 0.10 N 042520 500 67 억 114563 N N 1 N 00 N
11 20250211 150449 57 100.00 KOSDAQ 제약 N N N N N 8180 -220 5 -2.62 106129090 12949 47.87 8320 8450 8070 10920 5880 8400 8195.93 0.85 0 191 8706 8552 8346 8192 7986 8450 8090 68 2520 500 5880 10 1 13526367 1106 -15.29 1.52 09 0.10 -535.00 5375.00 16600 20240319 -50.72 6500 20241115 25.85 9180 -10.89 20250103 8070 1.36 20250211 16600 -50.72 20240319 6500 25.85 20241115 0.10 N 042520 500 67 억 114563 N N 8 N 00 N
12 20250211 140450 57 100.00 KOSDAQ 제약 N N N N N 8200 -200 5 -2.38 102845060 12548 46.38 8320 8450 8070 10920 5880 8400 8196.13 0.85 0 299 8706 8552 8346 8192 7986 8450 8090 68 2520 500 5880 10 1 13526367 1109 -15.33 1.53 09 0.09 -535.00 5375.00 16600 20240319 -50.60 6500 20241115 26.15 9180 -10.68 20250103 8070 1.61 20250211 16600 -50.60 20240319 6500 26.15 20241115 0.10 N 042520 500 67 억 114563 N N 8 N 00 N