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
225220/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
20250212,160940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2795,-175,5,-5.89,127585235,44887,71.16,2950,2950,2795,3860,2080,2970,2842.37,0.43,0,-14837,3120,3045,2955,2880,2790,3052,2887,96,890,500,2070,5,1,19190021,536,-9.74,0.54,12,0.23,-287.00,5136.00,5140,20240819,-45.62,1980,20241209,41.16,3030,-7.76,20250211,2175,28.51,20250102,5140,-45.62,20240819,1980,41.16,20241209,2.89,N,225220,500,95 억,,81738,N,N,0,N,00,N
20250212,150937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2830,-140,5,-4.71,120558605,42373,67.18,2950,2950,2795,3860,2080,2970,2845.18,0.43,0,-14244,3120,3045,2955,2880,2790,3052,2887,96,890,500,2070,5,1,19190021,543,-9.86,0.55,12,0.22,-287.00,5136.00,5140,20240819,-44.94,1980,20241209,42.93,3030,-6.60,20250211,2175,30.11,20250102,5140,-44.94,20240819,1980,42.93,20241209,2.89,N,225220,500,95 억,,81738,N,N,0,N,00,N
20250212,140940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2815,-155,5,-5.22,105391160,36989,58.64,2950,2950,2795,3860,2080,2970,2849.26,0.43,0,-11767,3120,3045,2955,2880,2790,3052,2887,96,890,500,2070,5,1,19190021,540,-9.81,0.55,12,0.19,-287.00,5136.00,5140,20240819,-45.23,1980,20241209,42.17,3030,-7.10,20250211,2175,29.43,20250102,5140,-45.23,20240819,1980,42.17,20241209,2.89,N,225220,500,95 억,,81738,N,N,0,N,00,N
20250212,130942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2805,-165,5,-5.56,86444905,30240,47.94,2950,2950,2805,3860,2080,2970,2858.63,0.43,0,-8714,3120,3045,2955,2880,2790,3052,2887,96,890,500,2070,5,1,19190021,538,-9.77,0.55,12,0.16,-287.00,5136.00,5140,20240819,-45.43,1980,20241209,41.67,3030,-7.43,20250211,2175,28.97,20250102,5140,-45.43,20240819,1980,41.67,20241209,2.89,N,225220,500,95 억,,81738,N,N,0,N,00,N
20250212,120938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2845,-125,5,-4.21,60751315,21177,33.57,2950,2950,2805,3860,2080,2970,2868.74,0.43,0,-3436,3120,3045,2955,2880,2790,3052,2887,96,890,500,2070,5,1,19190021,546,-9.91,0.55,12,0.11,-287.00,5136.00,5140,20240819,-44.65,1980,20241209,43.69,3030,-6.11,20250211,2175,30.80,20250102,5140,-44.65,20240819,1980,43.69,20241209,2.89,N,225220,500,95 억,,81738,N,N,0,N,00,N
20250212,110937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2865,-105,5,-3.54,42899990,14872,23.58,2950,2950,2805,3860,2080,2970,2884.61,0.43,0,-5861,3120,3045,2955,2880,2790,3052,2887,96,890,500,2070,5,1,19190021,550,-9.98,0.56,12,0.08,-287.00,5136.00,5140,20240819,-44.26,1980,20241209,44.70,3030,-5.45,20250211,2175,31.72,20250102,5140,-44.26,20240819,1980,44.70,20241209,2.89,N,225220,500,95 억,,81738,N,N,0,N,00,N
20250212,100931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2850,-120,5,-4.04,37706045,13057,20.70,2950,2950,2805,3860,2080,2970,2887.80,0.43,0,-4530,3120,3045,2955,2880,2790,3052,2887,96,890,500,2070,5,1,19190021,547,-9.93,0.55,12,0.07,-287.00,5136.00,5140,20240819,-44.55,1980,20241209,43.94,3030,-5.94,20250211,2175,31.03,20250102,5140,-44.55,20240819,1980,43.94,20241209,2.89,N,225220,500,95 억,,81738,N,N,0,N,00,N
20250212,090911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2945,-25,5,-0.84,12732660,4364,6.92,2950,2950,2850,3860,2080,2970,2917.66,0.43,0,-2269,3120,3045,2955,2880,2790,3052,2887,96,890,500,2070,5,1,19190021,565,-10.26,0.57,12,0.02,-287.00,5136.00,5140,20240819,-42.70,1980,20241209,48.74,3030,-2.81,20250211,2175,35.40,20250102,5140,-42.70,20240819,1980,48.74,20241209,2.89,N,225220,500,95 억,,81738,N,N,0,N,00,N
20250211,160942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2970,-5,5,-0.17,183336575,63076,64.20,2970,3030,2865,3865,2085,2975,2906.40,0.50,0,-13838,3111,3042,2931,2862,2751,3077,2897,96,890,500,2080,5,1,19190021,570,-10.35,0.58,12,0.33,-287.00,5136.00,5140,20240819,-42.22,1980,20241209,50.00,3030,-1.98,20250211,2175,36.55,20250102,5140,-42.22,20240819,1980,50.00,20241209,2.89,N,225220,500,95 억,,95258,N,N,0,N,00,N
20250211,150941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2960,-15,5,-0.50,173631935,59780,60.84,2970,3030,2865,3865,2085,2975,2904.52,0.50,0,-13308,3111,3042,2931,2862,2751,3077,2897,96,890,500,2080,5,1,19190021,568,-10.31,0.58,12,0.31,-287.00,5136.00,5140,20240819,-42.41,1980,20241209,49.49,3030,-2.31,20250211,2175,36.09,20250102,5140,-42.41,20240819,1980,49.49,20241209,2.89,N,225220,500,95 억,,95258,N,N,0,N,00,N
20250211,140941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2890,-85,5,-2.86,153935340,52999,53.94,2970,3030,2865,3865,2085,2975,2904.50,0.50,0,-11953,3111,3042,2931,2862,2751,3077,2897,96,890,500,2080,5,1,19190021,555,-10.07,0.56,12,0.28,-287.00,5136.00,5140,20240819,-43.77,1980,20241209,45.96,3030,-4.62,20250211,2175,32.87,20250102,5140,-43.77,20240819,1980,45.96,20241209,2.89,N,225220,500,95 억,,95258,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 160940 57 100.00 KOSDAQ 제약 N N N N N 2795 -175 5 -5.89 127585235 44887 71.16 2950 2950 2795 3860 2080 2970 2842.37 0.43 0 -14837 3120 3045 2955 2880 2790 3052 2887 96 890 500 2070 5 1 19190021 536 -9.74 0.54 12 0.23 -287.00 5136.00 5140 20240819 -45.62 1980 20241209 41.16 3030 -7.76 20250211 2175 28.51 20250102 5140 -45.62 20240819 1980 41.16 20241209 2.89 N 225220 500 95 억 81738 N N 0 N 00 N
3 20250212 150937 57 100.00 KOSDAQ 제약 N N N N N 2830 -140 5 -4.71 120558605 42373 67.18 2950 2950 2795 3860 2080 2970 2845.18 0.43 0 -14244 3120 3045 2955 2880 2790 3052 2887 96 890 500 2070 5 1 19190021 543 -9.86 0.55 12 0.22 -287.00 5136.00 5140 20240819 -44.94 1980 20241209 42.93 3030 -6.60 20250211 2175 30.11 20250102 5140 -44.94 20240819 1980 42.93 20241209 2.89 N 225220 500 95 억 81738 N N 0 N 00 N
4 20250212 140940 57 100.00 KOSDAQ 제약 N N N N N 2815 -155 5 -5.22 105391160 36989 58.64 2950 2950 2795 3860 2080 2970 2849.26 0.43 0 -11767 3120 3045 2955 2880 2790 3052 2887 96 890 500 2070 5 1 19190021 540 -9.81 0.55 12 0.19 -287.00 5136.00 5140 20240819 -45.23 1980 20241209 42.17 3030 -7.10 20250211 2175 29.43 20250102 5140 -45.23 20240819 1980 42.17 20241209 2.89 N 225220 500 95 억 81738 N N 0 N 00 N
5 20250212 130942 57 100.00 KOSDAQ 제약 N N N N N 2805 -165 5 -5.56 86444905 30240 47.94 2950 2950 2805 3860 2080 2970 2858.63 0.43 0 -8714 3120 3045 2955 2880 2790 3052 2887 96 890 500 2070 5 1 19190021 538 -9.77 0.55 12 0.16 -287.00 5136.00 5140 20240819 -45.43 1980 20241209 41.67 3030 -7.43 20250211 2175 28.97 20250102 5140 -45.43 20240819 1980 41.67 20241209 2.89 N 225220 500 95 억 81738 N N 0 N 00 N
6 20250212 120938 57 100.00 KOSDAQ 제약 N N N N N 2845 -125 5 -4.21 60751315 21177 33.57 2950 2950 2805 3860 2080 2970 2868.74 0.43 0 -3436 3120 3045 2955 2880 2790 3052 2887 96 890 500 2070 5 1 19190021 546 -9.91 0.55 12 0.11 -287.00 5136.00 5140 20240819 -44.65 1980 20241209 43.69 3030 -6.11 20250211 2175 30.80 20250102 5140 -44.65 20240819 1980 43.69 20241209 2.89 N 225220 500 95 억 81738 N N 0 N 00 N
7 20250212 110937 57 100.00 KOSDAQ 제약 N N N N N 2865 -105 5 -3.54 42899990 14872 23.58 2950 2950 2805 3860 2080 2970 2884.61 0.43 0 -5861 3120 3045 2955 2880 2790 3052 2887 96 890 500 2070 5 1 19190021 550 -9.98 0.56 12 0.08 -287.00 5136.00 5140 20240819 -44.26 1980 20241209 44.70 3030 -5.45 20250211 2175 31.72 20250102 5140 -44.26 20240819 1980 44.70 20241209 2.89 N 225220 500 95 억 81738 N N 0 N 00 N
8 20250212 100931 57 100.00 KOSDAQ 제약 N N N N N 2850 -120 5 -4.04 37706045 13057 20.70 2950 2950 2805 3860 2080 2970 2887.80 0.43 0 -4530 3120 3045 2955 2880 2790 3052 2887 96 890 500 2070 5 1 19190021 547 -9.93 0.55 12 0.07 -287.00 5136.00 5140 20240819 -44.55 1980 20241209 43.94 3030 -5.94 20250211 2175 31.03 20250102 5140 -44.55 20240819 1980 43.94 20241209 2.89 N 225220 500 95 억 81738 N N 0 N 00 N
9 20250212 090911 57 100.00 KOSDAQ 제약 N N N N N 2945 -25 5 -0.84 12732660 4364 6.92 2950 2950 2850 3860 2080 2970 2917.66 0.43 0 -2269 3120 3045 2955 2880 2790 3052 2887 96 890 500 2070 5 1 19190021 565 -10.26 0.57 12 0.02 -287.00 5136.00 5140 20240819 -42.70 1980 20241209 48.74 3030 -2.81 20250211 2175 35.40 20250102 5140 -42.70 20240819 1980 48.74 20241209 2.89 N 225220 500 95 억 81738 N N 0 N 00 N
10 20250211 160942 57 100.00 KOSDAQ 제약 N N N N N 2970 -5 5 -0.17 183336575 63076 64.20 2970 3030 2865 3865 2085 2975 2906.40 0.50 0 -13838 3111 3042 2931 2862 2751 3077 2897 96 890 500 2080 5 1 19190021 570 -10.35 0.58 12 0.33 -287.00 5136.00 5140 20240819 -42.22 1980 20241209 50.00 3030 -1.98 20250211 2175 36.55 20250102 5140 -42.22 20240819 1980 50.00 20241209 2.89 N 225220 500 95 억 95258 N N 0 N 00 N
11 20250211 150941 57 100.00 KOSDAQ 제약 N N N N N 2960 -15 5 -0.50 173631935 59780 60.84 2970 3030 2865 3865 2085 2975 2904.52 0.50 0 -13308 3111 3042 2931 2862 2751 3077 2897 96 890 500 2080 5 1 19190021 568 -10.31 0.58 12 0.31 -287.00 5136.00 5140 20240819 -42.41 1980 20241209 49.49 3030 -2.31 20250211 2175 36.09 20250102 5140 -42.41 20240819 1980 49.49 20241209 2.89 N 225220 500 95 억 95258 N N 0 N 00 N
12 20250211 140941 57 100.00 KOSDAQ 제약 N N N N N 2890 -85 5 -2.86 153935340 52999 53.94 2970 3030 2865 3865 2085 2975 2904.50 0.50 0 -11953 3111 3042 2931 2862 2751 3077 2897 96 890 500 2080 5 1 19190021 555 -10.07 0.56 12 0.28 -287.00 5136.00 5140 20240819 -43.77 1980 20241209 45.96 3030 -4.62 20250211 2175 32.87 20250102 5140 -43.77 20240819 1980 45.96 20241209 2.89 N 225220 500 95 억 95258 N N 0 N 00 N