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
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
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
20250212,130910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4110,-40,5,-0.96,30712955,7458,52.26,4195,4195,4095,5390,2905,4150,4118.12,0.00,0,-1031,4260,4205,4165,4110,4070,4185,4090,120,1240,1000,2730,5,1,12025023,494,3.43,0.46,12,0.06,1199.00,9005.00,9300,20240605,-55.81,4095,20250212,0.37,5880,-30.10,20250102,4095,0.37,20250212,6480,-36.57,20241230,520,690.38,20241125,1.10,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250212,120905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4130,-20,5,-0.48,26820715,6513,45.64,4195,4195,4095,5390,2905,4150,4118.03,0.00,0,-1012,4260,4205,4165,4110,4070,4185,4090,120,1240,1000,2730,5,1,12025023,497,3.44,0.46,12,0.05,1199.00,9005.00,9300,20240605,-55.59,4095,20250212,0.85,5880,-29.76,20250102,4095,0.85,20250212,6480,-36.27,20241230,520,694.23,20241125,1.10,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250212,110905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4100,-50,5,-1.20,13781855,3347,23.45,4195,4195,4095,5390,2905,4150,4117.67,0.00,0,-590,4260,4205,4165,4110,4070,4185,4090,120,1240,1000,2730,5,1,12025023,493,3.42,0.46,12,0.03,1199.00,9005.00,9300,20240605,-55.91,4095,20250212,0.12,5880,-30.27,20250102,4095,0.12,20250212,6480,-36.73,20241230,520,688.46,20241125,1.10,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250212,100859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4150,0,3,0.00,9669685,2348,16.45,4195,4195,4095,5390,2905,4150,4118.26,0.00,0,-590,4260,4205,4165,4110,4070,4185,4090,120,1240,1000,2730,5,1,12025023,499,3.46,0.46,12,0.02,1199.00,9005.00,9300,20240605,-55.38,4095,20250212,1.34,5880,-29.42,20250102,4095,1.34,20250212,6480,-35.96,20241230,520,698.08,20241125,1.10,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250212,090844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4115,-35,5,-0.84,2779090,675,4.73,4195,4195,4115,5390,2905,4150,4117.17,0.00,0,-266,4260,4205,4165,4110,4070,4185,4090,120,1240,1000,2730,5,1,12025023,495,3.43,0.46,12,0.01,1199.00,9005.00,9300,20240605,-55.75,4115,20250212,0.00,5880,-30.02,20250102,4115,0.00,20250212,6480,-36.50,20241230,520,691.35,20241125,1.10,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250211,160910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4150,-30,5,-0.72,59197940,14270,60.79,4180,4220,4125,5430,2930,4180,4148.42,0.00,0,-2280,4300,4240,4180,4120,4060,4210,4090,120,1250,1000,2750,5,1,12025023,499,3.46,0.46,12,0.12,1199.00,9005.00,9300,20240605,-55.38,4120,20250210,0.73,5880,-29.42,20250102,4120,0.73,20250210,6480,-35.96,20241230,520,698.08,20241125,1.10,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250211,150909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4155,-25,5,-0.60,56195245,13547,57.71,4180,4220,4125,5430,2930,4180,4148.17,0.00,0,-2164,4300,4240,4180,4120,4060,4210,4090,120,1250,1000,2750,5,1,12025023,500,3.47,0.46,12,0.11,1199.00,9005.00,9300,20240605,-55.32,4120,20250210,0.85,5880,-29.34,20250102,4120,0.85,20250210,6480,-35.88,20241230,520,699.04,20241125,1.10,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250211,140909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4140,-40,5,-0.96,42253600,10173,43.34,4180,4220,4130,5430,2930,4180,4153.50,0.00,0,-2222,4300,4240,4180,4120,4060,4210,4090,120,1250,1000,2750,5,1,12025023,498,3.45,0.46,12,0.08,1199.00,9005.00,9300,20240605,-55.48,4120,20250210,0.49,5880,-29.59,20250102,4120,0.49,20250210,6480,-36.11,20241230,520,696.15,20241125,1.10,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 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
3 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
4 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
5 20250212 130910 57 100.00 KOSDAQ 제약 N N N N N 4110 -40 5 -0.96 30712955 7458 52.26 4195 4195 4095 5390 2905 4150 4118.12 0.00 0 -1031 4260 4205 4165 4110 4070 4185 4090 120 1240 1000 2730 5 1 12025023 494 3.43 0.46 12 0.06 1199.00 9005.00 9300 20240605 -55.81 4095 20250212 0.37 5880 -30.10 20250102 4095 0.37 20250212 6480 -36.57 20241230 520 690.38 20241125 1.10 N 200230 1000 120 억 0 N N 0 N 00 N
6 20250212 120905 57 100.00 KOSDAQ 제약 N N N N N 4130 -20 5 -0.48 26820715 6513 45.64 4195 4195 4095 5390 2905 4150 4118.03 0.00 0 -1012 4260 4205 4165 4110 4070 4185 4090 120 1240 1000 2730 5 1 12025023 497 3.44 0.46 12 0.05 1199.00 9005.00 9300 20240605 -55.59 4095 20250212 0.85 5880 -29.76 20250102 4095 0.85 20250212 6480 -36.27 20241230 520 694.23 20241125 1.10 N 200230 1000 120 억 0 N N 0 N 00 N
7 20250212 110905 57 100.00 KOSDAQ 제약 N N N N N 4100 -50 5 -1.20 13781855 3347 23.45 4195 4195 4095 5390 2905 4150 4117.67 0.00 0 -590 4260 4205 4165 4110 4070 4185 4090 120 1240 1000 2730 5 1 12025023 493 3.42 0.46 12 0.03 1199.00 9005.00 9300 20240605 -55.91 4095 20250212 0.12 5880 -30.27 20250102 4095 0.12 20250212 6480 -36.73 20241230 520 688.46 20241125 1.10 N 200230 1000 120 억 0 N N 0 N 00 N
8 20250212 100859 57 100.00 KOSDAQ 제약 N N N N N 4150 0 3 0.00 9669685 2348 16.45 4195 4195 4095 5390 2905 4150 4118.26 0.00 0 -590 4260 4205 4165 4110 4070 4185 4090 120 1240 1000 2730 5 1 12025023 499 3.46 0.46 12 0.02 1199.00 9005.00 9300 20240605 -55.38 4095 20250212 1.34 5880 -29.42 20250102 4095 1.34 20250212 6480 -35.96 20241230 520 698.08 20241125 1.10 N 200230 1000 120 억 0 N N 0 N 00 N
9 20250212 090844 57 100.00 KOSDAQ 제약 N N N N N 4115 -35 5 -0.84 2779090 675 4.73 4195 4195 4115 5390 2905 4150 4117.17 0.00 0 -266 4260 4205 4165 4110 4070 4185 4090 120 1240 1000 2730 5 1 12025023 495 3.43 0.46 12 0.01 1199.00 9005.00 9300 20240605 -55.75 4115 20250212 0.00 5880 -30.02 20250102 4115 0.00 20250212 6480 -36.50 20241230 520 691.35 20241125 1.10 N 200230 1000 120 억 0 N N 0 N 00 N
10 20250211 160910 57 100.00 KOSDAQ 제약 N N N N N 4150 -30 5 -0.72 59197940 14270 60.79 4180 4220 4125 5430 2930 4180 4148.42 0.00 0 -2280 4300 4240 4180 4120 4060 4210 4090 120 1250 1000 2750 5 1 12025023 499 3.46 0.46 12 0.12 1199.00 9005.00 9300 20240605 -55.38 4120 20250210 0.73 5880 -29.42 20250102 4120 0.73 20250210 6480 -35.96 20241230 520 698.08 20241125 1.10 N 200230 1000 120 억 0 N N 0 N 00 N
11 20250211 150909 57 100.00 KOSDAQ 제약 N N N N N 4155 -25 5 -0.60 56195245 13547 57.71 4180 4220 4125 5430 2930 4180 4148.17 0.00 0 -2164 4300 4240 4180 4120 4060 4210 4090 120 1250 1000 2750 5 1 12025023 500 3.47 0.46 12 0.11 1199.00 9005.00 9300 20240605 -55.32 4120 20250210 0.85 5880 -29.34 20250102 4120 0.85 20250210 6480 -35.88 20241230 520 699.04 20241125 1.10 N 200230 1000 120 억 0 N N 0 N 00 N
12 20250211 140909 57 100.00 KOSDAQ 제약 N N N N N 4140 -40 5 -0.96 42253600 10173 43.34 4180 4220 4130 5430 2930 4180 4153.50 0.00 0 -2222 4300 4240 4180 4120 4060 4210 4090 120 1250 1000 2750 5 1 12025023 498 3.45 0.46 12 0.08 1199.00 9005.00 9300 20240605 -55.48 4120 20250210 0.49 5880 -29.59 20250102 4120 0.49 20250210 6480 -36.11 20241230 520 696.15 20241125 1.10 N 200230 1000 120 억 0 N N 0 N 00 N