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
205470/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
20250212,160914,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1695,-52,5,-2.98,2019577790,1177099,60.12,1750,1755,1695,2270,1223,1747,1715.86,7.31,0,-133721,1835,1790,1743,1698,1651,1813,1721,130,523,100,1220,1,1,129375009,2193,-3.96,0.69,12,0.91,-428.00,2453.00,3235,20240819,-47.60,1489,20241015,13.83,2175,-22.07,20250109,1630,3.99,20250102,3235,-47.60,20240819,1489,13.83,20241015,5.52,N,205470,100,129 억,,9455457,N,N,16,N,00,N
20250212,150911,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1699,-48,5,-2.75,1865714096,1086376,55.49,1750,1755,1695,2270,1223,1747,1717.36,7.31,0,-122342,1835,1790,1743,1698,1651,1813,1721,130,523,100,1220,1,1,129375009,2198,-3.97,0.69,12,0.84,-428.00,2453.00,3235,20240819,-47.48,1489,20241015,14.10,2175,-21.89,20250109,1630,4.23,20250102,3235,-47.48,20240819,1489,14.10,20241015,5.52,N,205470,100,129 억,,9455457,N,N,695,N,00,N
20250212,140913,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1706,-41,5,-2.35,1584649637,920977,47.04,1750,1755,1700,2270,1223,1747,1720.60,7.31,0,-69836,1835,1790,1743,1698,1651,1813,1721,130,523,100,1220,1,1,129375009,2207,-3.99,0.70,12,0.71,-428.00,2453.00,3235,20240819,-47.26,1489,20241015,14.57,2175,-21.56,20250109,1630,4.66,20250102,3235,-47.26,20240819,1489,14.57,20241015,5.52,N,205470,100,129 억,,9455457,N,N,695,N,00,N
20250212,130916,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1703,-44,5,-2.52,1459574751,847483,43.29,1750,1755,1700,2270,1223,1747,1722.23,7.31,0,-61586,1835,1790,1743,1698,1651,1813,1721,130,523,100,1220,1,1,129375009,2203,-3.98,0.69,12,0.66,-428.00,2453.00,3235,20240819,-47.36,1489,20241015,14.37,2175,-21.70,20250109,1630,4.48,20250102,3235,-47.36,20240819,1489,14.37,20241015,5.52,N,205470,100,129 억,,9455457,N,N,695,N,00,N
20250212,120911,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1711,-36,5,-2.06,1093941528,633331,32.35,1750,1755,1711,2270,1223,1747,1727.27,7.31,0,-55018,1835,1790,1743,1698,1651,1813,1721,130,523,100,1220,1,1,129375009,2214,-4.00,0.70,12,0.49,-428.00,2453.00,3235,20240819,-47.11,1489,20241015,14.91,2175,-21.33,20250109,1630,4.97,20250102,3235,-47.11,20240819,1489,14.91,20241015,5.52,N,205470,100,129 억,,9455457,N,N,695,N,00,N
20250212,110911,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1722,-25,5,-1.43,875787277,506333,25.86,1750,1755,1718,2270,1223,1747,1729.65,7.31,0,-32652,1835,1790,1743,1698,1651,1813,1721,130,523,100,1220,1,1,129375009,2228,-4.02,0.70,12,0.39,-428.00,2453.00,3235,20240819,-46.77,1489,20241015,15.65,2175,-20.83,20250109,1630,5.64,20250102,3235,-46.77,20240819,1489,15.65,20241015,5.52,N,205470,100,129 억,,9455457,N,N,695,N,00,N
20250212,100905,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1730,-17,5,-0.97,570928667,329373,16.82,1750,1755,1720,2270,1223,1747,1733.36,7.31,0,3188,1835,1790,1743,1698,1651,1813,1721,130,523,100,1220,1,1,129375009,2238,-4.04,0.71,12,0.25,-428.00,2453.00,3235,20240819,-46.52,1489,20241015,16.19,2175,-20.46,20250109,1630,6.13,20250102,3235,-46.52,20240819,1489,16.19,20241015,5.52,N,205470,100,129 억,,9455457,N,N,695,N,00,N
20250212,090849,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1727,-20,5,-1.14,183377397,105424,5.38,1750,1755,1721,2270,1223,1747,1739.39,7.31,0,-34002,1835,1790,1743,1698,1651,1813,1721,130,523,100,1220,1,1,129375009,2234,-4.04,0.70,12,0.08,-428.00,2453.00,3235,20240819,-46.62,1489,20241015,15.98,2175,-20.60,20250109,1630,5.95,20250102,3235,-46.62,20240819,1489,15.98,20241015,5.52,N,205470,100,129 억,,9455457,N,N,695,N,00,N
20250211,160916,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1747,53,2,3.13,3403754588,1942599,234.68,1696,1788,1696,2200,1186,1694,1752.17,7.23,0,85103,1720,1707,1690,1677,1660,1713,1683,130,506,100,1180,1,1,129375009,2260,-4.08,0.71,12,1.50,-428.00,2453.00,3235,20240819,-46.00,1489,20241015,17.33,2175,-19.68,20250109,1630,7.18,20250102,3235,-46.00,20240819,1489,17.33,20241015,5.52,N,205470,100,129 억,,9348256,N,N,695,N,00,N
20250211,150915,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1747,53,2,3.13,3301328812,1884003,227.60,1696,1788,1696,2200,1186,1694,1752.29,7.23,0,73214,1720,1707,1690,1677,1660,1713,1683,130,506,100,1180,1,1,129375009,2260,-4.08,0.71,12,1.46,-428.00,2453.00,3235,20240819,-46.00,1489,20241015,17.33,2175,-19.68,20250109,1630,7.18,20250102,3235,-46.00,20240819,1489,17.33,20241015,5.52,N,205470,100,129 억,,9348256,N,N,1396,N,00,N
20250211,140915,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1760,66,2,3.90,3088144302,1762284,212.90,1696,1788,1696,2200,1186,1694,1752.35,7.23,0,80634,1720,1707,1690,1677,1660,1713,1683,130,506,100,1180,1,1,129375009,2277,-4.11,0.72,12,1.36,-428.00,2453.00,3235,20240819,-45.60,1489,20241015,18.20,2175,-19.08,20250109,1630,7.98,20250102,3235,-45.60,20240819,1489,18.20,20241015,5.52,N,205470,100,129 억,,9348256,N,N,1396,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 160914 55 60.00 KOSDAQ 제약 N N N Y 60 N 1695 -52 5 -2.98 2019577790 1177099 60.12 1750 1755 1695 2270 1223 1747 1715.86 7.31 0 -133721 1835 1790 1743 1698 1651 1813 1721 130 523 100 1220 1 1 129375009 2193 -3.96 0.69 12 0.91 -428.00 2453.00 3235 20240819 -47.60 1489 20241015 13.83 2175 -22.07 20250109 1630 3.99 20250102 3235 -47.60 20240819 1489 13.83 20241015 5.52 N 205470 100 129 억 9455457 N N 16 N 00 N
3 20250212 150911 55 60.00 KOSDAQ 제약 N N N Y 60 N 1699 -48 5 -2.75 1865714096 1086376 55.49 1750 1755 1695 2270 1223 1747 1717.36 7.31 0 -122342 1835 1790 1743 1698 1651 1813 1721 130 523 100 1220 1 1 129375009 2198 -3.97 0.69 12 0.84 -428.00 2453.00 3235 20240819 -47.48 1489 20241015 14.10 2175 -21.89 20250109 1630 4.23 20250102 3235 -47.48 20240819 1489 14.10 20241015 5.52 N 205470 100 129 억 9455457 N N 695 N 00 N
4 20250212 140913 55 60.00 KOSDAQ 제약 N N N Y 60 N 1706 -41 5 -2.35 1584649637 920977 47.04 1750 1755 1700 2270 1223 1747 1720.60 7.31 0 -69836 1835 1790 1743 1698 1651 1813 1721 130 523 100 1220 1 1 129375009 2207 -3.99 0.70 12 0.71 -428.00 2453.00 3235 20240819 -47.26 1489 20241015 14.57 2175 -21.56 20250109 1630 4.66 20250102 3235 -47.26 20240819 1489 14.57 20241015 5.52 N 205470 100 129 억 9455457 N N 695 N 00 N
5 20250212 130916 55 60.00 KOSDAQ 제약 N N N Y 60 N 1703 -44 5 -2.52 1459574751 847483 43.29 1750 1755 1700 2270 1223 1747 1722.23 7.31 0 -61586 1835 1790 1743 1698 1651 1813 1721 130 523 100 1220 1 1 129375009 2203 -3.98 0.69 12 0.66 -428.00 2453.00 3235 20240819 -47.36 1489 20241015 14.37 2175 -21.70 20250109 1630 4.48 20250102 3235 -47.36 20240819 1489 14.37 20241015 5.52 N 205470 100 129 억 9455457 N N 695 N 00 N
6 20250212 120911 55 60.00 KOSDAQ 제약 N N N Y 60 N 1711 -36 5 -2.06 1093941528 633331 32.35 1750 1755 1711 2270 1223 1747 1727.27 7.31 0 -55018 1835 1790 1743 1698 1651 1813 1721 130 523 100 1220 1 1 129375009 2214 -4.00 0.70 12 0.49 -428.00 2453.00 3235 20240819 -47.11 1489 20241015 14.91 2175 -21.33 20250109 1630 4.97 20250102 3235 -47.11 20240819 1489 14.91 20241015 5.52 N 205470 100 129 억 9455457 N N 695 N 00 N
7 20250212 110911 55 60.00 KOSDAQ 제약 N N N Y 60 N 1722 -25 5 -1.43 875787277 506333 25.86 1750 1755 1718 2270 1223 1747 1729.65 7.31 0 -32652 1835 1790 1743 1698 1651 1813 1721 130 523 100 1220 1 1 129375009 2228 -4.02 0.70 12 0.39 -428.00 2453.00 3235 20240819 -46.77 1489 20241015 15.65 2175 -20.83 20250109 1630 5.64 20250102 3235 -46.77 20240819 1489 15.65 20241015 5.52 N 205470 100 129 억 9455457 N N 695 N 00 N
8 20250212 100905 55 60.00 KOSDAQ 제약 N N N Y 60 N 1730 -17 5 -0.97 570928667 329373 16.82 1750 1755 1720 2270 1223 1747 1733.36 7.31 0 3188 1835 1790 1743 1698 1651 1813 1721 130 523 100 1220 1 1 129375009 2238 -4.04 0.71 12 0.25 -428.00 2453.00 3235 20240819 -46.52 1489 20241015 16.19 2175 -20.46 20250109 1630 6.13 20250102 3235 -46.52 20240819 1489 16.19 20241015 5.52 N 205470 100 129 억 9455457 N N 695 N 00 N
9 20250212 090849 55 60.00 KOSDAQ 제약 N N N Y 60 N 1727 -20 5 -1.14 183377397 105424 5.38 1750 1755 1721 2270 1223 1747 1739.39 7.31 0 -34002 1835 1790 1743 1698 1651 1813 1721 130 523 100 1220 1 1 129375009 2234 -4.04 0.70 12 0.08 -428.00 2453.00 3235 20240819 -46.62 1489 20241015 15.98 2175 -20.60 20250109 1630 5.95 20250102 3235 -46.62 20240819 1489 15.98 20241015 5.52 N 205470 100 129 억 9455457 N N 695 N 00 N
10 20250211 160916 55 60.00 KOSDAQ 제약 N N N Y 60 N 1747 53 2 3.13 3403754588 1942599 234.68 1696 1788 1696 2200 1186 1694 1752.17 7.23 0 85103 1720 1707 1690 1677 1660 1713 1683 130 506 100 1180 1 1 129375009 2260 -4.08 0.71 12 1.50 -428.00 2453.00 3235 20240819 -46.00 1489 20241015 17.33 2175 -19.68 20250109 1630 7.18 20250102 3235 -46.00 20240819 1489 17.33 20241015 5.52 N 205470 100 129 억 9348256 N N 695 N 00 N
11 20250211 150915 55 60.00 KOSDAQ 제약 N N N Y 60 N 1747 53 2 3.13 3301328812 1884003 227.60 1696 1788 1696 2200 1186 1694 1752.29 7.23 0 73214 1720 1707 1690 1677 1660 1713 1683 130 506 100 1180 1 1 129375009 2260 -4.08 0.71 12 1.46 -428.00 2453.00 3235 20240819 -46.00 1489 20241015 17.33 2175 -19.68 20250109 1630 7.18 20250102 3235 -46.00 20240819 1489 17.33 20241015 5.52 N 205470 100 129 억 9348256 N N 1396 N 00 N
12 20250211 140915 55 60.00 KOSDAQ 제약 N N N Y 60 N 1760 66 2 3.90 3088144302 1762284 212.90 1696 1788 1696 2200 1186 1694 1752.35 7.23 0 80634 1720 1707 1690 1677 1660 1713 1683 130 506 100 1180 1 1 129375009 2277 -4.11 0.72 12 1.36 -428.00 2453.00 3235 20240819 -45.60 1489 20241015 18.20 2175 -19.08 20250109 1630 7.98 20250102 3235 -45.60 20240819 1489 18.20 20241015 5.52 N 205470 100 129 억 9348256 N N 1396 N 00 N