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
058820/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
20250212,160538,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1835,-35,5,-1.87,515784930,280150,166.48,1870,1870,1826,2430,1309,1870,1841.10,4.30,0,-99049,1890,1880,1869,1859,1848,1874,1853,694,560,500,1380,1,1,138892244,2549,39.89,1.34,12,0.20,46.00,1370.00,2525,20241015,-27.33,1590,20241210,15.41,1978,-7.23,20250106,1732,5.95,20250203,2525,-27.33,20241015,1590,15.41,20241210,3.22,N,058820,500,694 억,,5973631,N,N,1,N,00,N
20250212,150538,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1831,-39,5,-2.09,491576541,266938,158.63,1870,1870,1826,2430,1309,1870,1841.54,4.30,0,-97697,1890,1880,1869,1859,1848,1874,1853,694,560,500,1380,1,1,138892244,2543,39.80,1.34,12,0.19,46.00,1370.00,2525,20241015,-27.49,1590,20241210,15.16,1978,-7.43,20250106,1732,5.72,20250203,2525,-27.49,20241015,1590,15.16,20241210,3.22,N,058820,500,694 억,,5973631,N,N,9,N,00,N
20250212,140538,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1830,-40,5,-2.14,383158699,207686,123.42,1870,1870,1829,2430,1309,1870,1844.89,4.30,0,-76134,1890,1880,1869,1859,1848,1874,1853,694,560,500,1380,1,1,138892244,2542,39.78,1.34,12,0.15,46.00,1370.00,2525,20241015,-27.52,1590,20241210,15.09,1978,-7.48,20250106,1732,5.66,20250203,2525,-27.52,20241015,1590,15.09,20241210,3.22,N,058820,500,694 억,,5973631,N,N,9,N,00,N
20250212,130540,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1830,-40,5,-2.14,356264006,192994,114.69,1870,1870,1829,2430,1309,1870,1845.98,4.30,0,-71921,1890,1880,1869,1859,1848,1874,1853,694,560,500,1380,1,1,138892244,2542,39.78,1.34,12,0.14,46.00,1370.00,2525,20241015,-27.52,1590,20241210,15.09,1978,-7.48,20250106,1732,5.66,20250203,2525,-27.52,20241015,1590,15.09,20241210,3.22,N,058820,500,694 억,,5973631,N,N,9,N,00,N
20250212,120539,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1836,-34,5,-1.82,293351897,158679,94.30,1870,1870,1835,2430,1309,1870,1848.71,4.30,0,-63317,1890,1880,1869,1859,1848,1874,1853,694,560,500,1380,1,1,138892244,2550,39.91,1.34,12,0.11,46.00,1370.00,2525,20241015,-27.29,1590,20241210,15.47,1978,-7.18,20250106,1732,6.00,20250203,2525,-27.29,20241015,1590,15.47,20241210,3.22,N,058820,500,694 억,,5973631,N,N,9,N,00,N
20250212,110537,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1843,-27,5,-1.44,197002707,106271,63.15,1870,1870,1841,2430,1309,1870,1853.78,4.30,0,-55499,1890,1880,1869,1859,1848,1874,1853,694,560,500,1380,1,1,138892244,2560,40.07,1.35,12,0.08,46.00,1370.00,2525,20241015,-27.01,1590,20241210,15.91,1978,-6.83,20250106,1732,6.41,20250203,2525,-27.01,20241015,1590,15.91,20241210,3.22,N,058820,500,694 억,,5973631,N,N,9,N,00,N
20250212,100538,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1852,-18,5,-0.96,155994892,84080,49.97,1870,1870,1841,2430,1309,1870,1855.32,4.30,0,-52730,1890,1880,1869,1859,1848,1874,1853,694,560,500,1380,1,1,138892244,2572,40.26,1.35,12,0.06,46.00,1370.00,2525,20241015,-26.65,1590,20241210,16.48,1978,-6.37,20250106,1732,6.93,20250203,2525,-26.65,20241015,1590,16.48,20241210,3.22,N,058820,500,694 억,,5973631,N,N,9,N,00,N
20250212,090541,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1864,-6,5,-0.32,9645369,5185,3.08,1870,1870,1854,2430,1309,1870,1860.24,4.30,0,-3872,1890,1880,1869,1859,1848,1874,1853,694,560,500,1380,1,1,138892244,2589,40.52,1.36,12,0.00,46.00,1370.00,2525,20241015,-26.18,1590,20241210,17.23,1978,-5.76,20250106,1732,7.62,20250203,2525,-26.18,20241015,1590,17.23,20241210,3.22,N,058820,500,694 억,,5973631,N,N,9,N,00,N
20250211,160539,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1870,-3,5,-0.16,314505257,168275,68.70,1878,1879,1858,2430,1312,1873,1869.00,4.30,0,2843,1903,1887,1861,1845,1819,1896,1854,694,557,500,1380,1,1,138892244,2597,40.65,1.36,12,0.12,46.00,1370.00,2525,20241015,-25.94,1590,20241210,17.61,1978,-5.46,20250106,1732,7.97,20250203,2525,-25.94,20241015,1590,17.61,20241210,3.18,N,058820,500,694 억,,5969689,N,N,9,N,00,N
20250211,150539,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1860,-13,5,-0.69,293560118,157031,64.11,1878,1879,1858,2430,1312,1873,1869.44,4.30,0,5623,1903,1887,1861,1845,1819,1896,1854,694,557,500,1380,1,1,138892244,2583,40.43,1.36,12,0.11,46.00,1370.00,2525,20241015,-26.34,1590,20241210,16.98,1978,-5.97,20250106,1732,7.39,20250203,2525,-26.34,20241015,1590,16.98,20241210,3.18,N,058820,500,694 억,,5969689,N,N,1,N,00,N
20250211,140539,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1869,-4,5,-0.21,251409455,134437,54.88,1878,1879,1858,2430,1312,1873,1870.09,4.30,0,10911,1903,1887,1861,1845,1819,1896,1854,694,557,500,1380,1,1,138892244,2596,40.63,1.36,12,0.10,46.00,1370.00,2525,20241015,-25.98,1590,20241210,17.55,1978,-5.51,20250106,1732,7.91,20250203,2525,-25.98,20241015,1590,17.55,20241210,3.18,N,058820,500,694 억,,5969689,N,N,1,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 160538 55 40.00 KOSDAQ 제약 N N N Y 40 N 1835 -35 5 -1.87 515784930 280150 166.48 1870 1870 1826 2430 1309 1870 1841.10 4.30 0 -99049 1890 1880 1869 1859 1848 1874 1853 694 560 500 1380 1 1 138892244 2549 39.89 1.34 12 0.20 46.00 1370.00 2525 20241015 -27.33 1590 20241210 15.41 1978 -7.23 20250106 1732 5.95 20250203 2525 -27.33 20241015 1590 15.41 20241210 3.22 N 058820 500 694 억 5973631 N N 1 N 00 N
3 20250212 150538 55 40.00 KOSDAQ 제약 N N N Y 40 N 1831 -39 5 -2.09 491576541 266938 158.63 1870 1870 1826 2430 1309 1870 1841.54 4.30 0 -97697 1890 1880 1869 1859 1848 1874 1853 694 560 500 1380 1 1 138892244 2543 39.80 1.34 12 0.19 46.00 1370.00 2525 20241015 -27.49 1590 20241210 15.16 1978 -7.43 20250106 1732 5.72 20250203 2525 -27.49 20241015 1590 15.16 20241210 3.22 N 058820 500 694 억 5973631 N N 9 N 00 N
4 20250212 140538 55 40.00 KOSDAQ 제약 N N N Y 40 N 1830 -40 5 -2.14 383158699 207686 123.42 1870 1870 1829 2430 1309 1870 1844.89 4.30 0 -76134 1890 1880 1869 1859 1848 1874 1853 694 560 500 1380 1 1 138892244 2542 39.78 1.34 12 0.15 46.00 1370.00 2525 20241015 -27.52 1590 20241210 15.09 1978 -7.48 20250106 1732 5.66 20250203 2525 -27.52 20241015 1590 15.09 20241210 3.22 N 058820 500 694 억 5973631 N N 9 N 00 N
5 20250212 130540 55 40.00 KOSDAQ 제약 N N N Y 40 N 1830 -40 5 -2.14 356264006 192994 114.69 1870 1870 1829 2430 1309 1870 1845.98 4.30 0 -71921 1890 1880 1869 1859 1848 1874 1853 694 560 500 1380 1 1 138892244 2542 39.78 1.34 12 0.14 46.00 1370.00 2525 20241015 -27.52 1590 20241210 15.09 1978 -7.48 20250106 1732 5.66 20250203 2525 -27.52 20241015 1590 15.09 20241210 3.22 N 058820 500 694 억 5973631 N N 9 N 00 N
6 20250212 120539 55 40.00 KOSDAQ 제약 N N N Y 40 N 1836 -34 5 -1.82 293351897 158679 94.30 1870 1870 1835 2430 1309 1870 1848.71 4.30 0 -63317 1890 1880 1869 1859 1848 1874 1853 694 560 500 1380 1 1 138892244 2550 39.91 1.34 12 0.11 46.00 1370.00 2525 20241015 -27.29 1590 20241210 15.47 1978 -7.18 20250106 1732 6.00 20250203 2525 -27.29 20241015 1590 15.47 20241210 3.22 N 058820 500 694 억 5973631 N N 9 N 00 N
7 20250212 110537 55 40.00 KOSDAQ 제약 N N N Y 40 N 1843 -27 5 -1.44 197002707 106271 63.15 1870 1870 1841 2430 1309 1870 1853.78 4.30 0 -55499 1890 1880 1869 1859 1848 1874 1853 694 560 500 1380 1 1 138892244 2560 40.07 1.35 12 0.08 46.00 1370.00 2525 20241015 -27.01 1590 20241210 15.91 1978 -6.83 20250106 1732 6.41 20250203 2525 -27.01 20241015 1590 15.91 20241210 3.22 N 058820 500 694 억 5973631 N N 9 N 00 N
8 20250212 100538 55 40.00 KOSDAQ 제약 N N N Y 40 N 1852 -18 5 -0.96 155994892 84080 49.97 1870 1870 1841 2430 1309 1870 1855.32 4.30 0 -52730 1890 1880 1869 1859 1848 1874 1853 694 560 500 1380 1 1 138892244 2572 40.26 1.35 12 0.06 46.00 1370.00 2525 20241015 -26.65 1590 20241210 16.48 1978 -6.37 20250106 1732 6.93 20250203 2525 -26.65 20241015 1590 16.48 20241210 3.22 N 058820 500 694 억 5973631 N N 9 N 00 N
9 20250212 090541 55 40.00 KOSDAQ 제약 N N N Y 40 N 1864 -6 5 -0.32 9645369 5185 3.08 1870 1870 1854 2430 1309 1870 1860.24 4.30 0 -3872 1890 1880 1869 1859 1848 1874 1853 694 560 500 1380 1 1 138892244 2589 40.52 1.36 12 0.00 46.00 1370.00 2525 20241015 -26.18 1590 20241210 17.23 1978 -5.76 20250106 1732 7.62 20250203 2525 -26.18 20241015 1590 17.23 20241210 3.22 N 058820 500 694 억 5973631 N N 9 N 00 N
10 20250211 160539 55 40.00 KOSDAQ 제약 N N N Y 40 N 1870 -3 5 -0.16 314505257 168275 68.70 1878 1879 1858 2430 1312 1873 1869.00 4.30 0 2843 1903 1887 1861 1845 1819 1896 1854 694 557 500 1380 1 1 138892244 2597 40.65 1.36 12 0.12 46.00 1370.00 2525 20241015 -25.94 1590 20241210 17.61 1978 -5.46 20250106 1732 7.97 20250203 2525 -25.94 20241015 1590 17.61 20241210 3.18 N 058820 500 694 억 5969689 N N 9 N 00 N
11 20250211 150539 55 40.00 KOSDAQ 제약 N N N Y 40 N 1860 -13 5 -0.69 293560118 157031 64.11 1878 1879 1858 2430 1312 1873 1869.44 4.30 0 5623 1903 1887 1861 1845 1819 1896 1854 694 557 500 1380 1 1 138892244 2583 40.43 1.36 12 0.11 46.00 1370.00 2525 20241015 -26.34 1590 20241210 16.98 1978 -5.97 20250106 1732 7.39 20250203 2525 -26.34 20241015 1590 16.98 20241210 3.18 N 058820 500 694 억 5969689 N N 1 N 00 N
12 20250211 140539 55 40.00 KOSDAQ 제약 N N N Y 40 N 1869 -4 5 -0.21 251409455 134437 54.88 1878 1879 1858 2430 1312 1873 1870.09 4.30 0 10911 1903 1887 1861 1845 1819 1896 1854 694 557 500 1380 1 1 138892244 2596 40.63 1.36 12 0.10 46.00 1370.00 2525 20241015 -25.98 1590 20241210 17.55 1978 -5.51 20250106 1732 7.91 20250203 2525 -25.98 20241015 1590 17.55 20241210 3.18 N 058820 500 694 억 5969689 N N 1 N 00 N