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
229000/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
20250212,160946,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1880,-30,5,-1.57,78593252,41596,115.79,1890,1922,1880,2480,1337,1910,1889.54,0.30,0,-4578,1942,1926,1902,1886,1862,1934,1894,79,570,500,1290,1,1,15801971,297,-1.14,1.86,12,0.26,-1646.00,1012.00,5220,20240130,-63.98,1131,20241209,66.22,2280,-17.54,20250116,1650,13.94,20250114,4870,-61.40,20240214,1131,66.22,20241209,0.12,N,229000,500,79 억,,46821,N,N,0,N,00,N
20250212,150943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1894,-16,5,-0.84,69224959,36614,101.92,1890,1922,1881,2480,1337,1910,1890.67,0.30,0,-3071,1942,1926,1902,1886,1862,1934,1894,79,570,500,1290,1,1,15801971,299,-1.15,1.87,12,0.23,-1646.00,1012.00,5220,20240130,-63.72,1131,20241209,67.46,2280,-16.93,20250116,1650,14.79,20250114,4870,-61.11,20240214,1131,67.46,20241209,0.12,N,229000,500,79 억,,46821,N,N,0,N,00,N
20250212,140945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1902,-8,5,-0.42,51996358,27473,76.48,1890,1922,1881,2480,1337,1910,1892.63,0.30,0,-4549,1942,1926,1902,1886,1862,1934,1894,79,570,500,1290,1,1,15801971,301,-1.16,1.88,12,0.17,-1646.00,1012.00,5220,20240130,-63.56,1131,20241209,68.17,2280,-16.58,20250116,1650,15.27,20250114,4870,-60.94,20240214,1131,68.17,20241209,0.12,N,229000,500,79 억,,46821,N,N,0,N,00,N
20250212,130948,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1892,-18,5,-0.94,44831229,23692,65.95,1890,1922,1881,2480,1337,1910,1892.25,0.30,0,-3549,1942,1926,1902,1886,1862,1934,1894,79,570,500,1290,1,1,15801971,299,-1.15,1.87,12,0.15,-1646.00,1012.00,5220,20240130,-63.75,1131,20241209,67.29,2280,-17.02,20250116,1650,14.67,20250114,4870,-61.15,20240214,1131,67.29,20241209,0.12,N,229000,500,79 억,,46821,N,N,0,N,00,N
20250212,120943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1902,-8,5,-0.42,40775100,21554,60.00,1890,1922,1881,2480,1337,1910,1891.76,0.30,0,-3515,1942,1926,1902,1886,1862,1934,1894,79,570,500,1290,1,1,15801971,301,-1.16,1.88,12,0.14,-1646.00,1012.00,5220,20240130,-63.56,1131,20241209,68.17,2280,-16.58,20250116,1650,15.27,20250114,4870,-60.94,20240214,1131,68.17,20241209,0.12,N,229000,500,79 억,,46821,N,N,0,N,00,N
20250212,110943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1904,-6,5,-0.31,38909636,20573,57.27,1890,1922,1881,2480,1337,1910,1891.30,0.30,0,-3112,1942,1926,1902,1886,1862,1934,1894,79,570,500,1290,1,1,15801971,301,-1.16,1.88,12,0.13,-1646.00,1012.00,5220,20240130,-63.52,1131,20241209,68.35,2280,-16.49,20250116,1650,15.39,20250114,4870,-60.90,20240214,1131,68.35,20241209,0.12,N,229000,500,79 억,,46821,N,N,0,N,00,N
20250212,100937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1889,-21,5,-1.10,19939853,10547,29.36,1890,1922,1881,2480,1337,1910,1890.57,0.30,0,-1206,1942,1926,1902,1886,1862,1934,1894,79,570,500,1290,1,1,15801971,298,-1.15,1.87,12,0.07,-1646.00,1012.00,5220,20240130,-63.81,1131,20241209,67.02,2280,-17.15,20250116,1650,14.48,20250114,4870,-61.21,20240214,1131,67.02,20241209,0.12,N,229000,500,79 억,,46821,N,N,0,N,00,N
20250212,090915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1882,-28,5,-1.47,9820285,5199,14.47,1890,1891,1881,2480,1337,1910,1888.88,0.30,0,-316,1942,1926,1902,1886,1862,1934,1894,79,570,500,1290,1,1,15801971,297,-1.14,1.86,12,0.03,-1646.00,1012.00,5220,20240130,-63.95,1131,20241209,66.40,2280,-17.46,20250116,1650,14.06,20250114,4870,-61.36,20240214,1131,66.40,20241209,0.12,N,229000,500,79 억,,46821,N,N,0,N,00,N
20250211,160948,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1910,1,2,0.05,68202696,35912,71.69,1878,1918,1878,2480,1337,1909,1899.13,0.33,0,-5656,1970,1939,1895,1864,1820,1955,1880,79,571,500,1290,1,1,15801971,302,-1.16,1.89,12,0.23,-1646.00,1012.00,5450,20240129,-64.95,1131,20241209,68.88,2280,-16.23,20250116,1650,15.76,20250114,4870,-60.78,20240214,1131,68.88,20241209,0.12,N,229000,500,79 억,,52493,N,N,0,N,00,N
20250211,150947,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1909,0,3,0.00,65874725,34693,69.25,1878,1918,1878,2480,1337,1909,1898.79,0.33,0,-5315,1970,1939,1895,1864,1820,1955,1880,79,571,500,1290,1,1,15801971,302,-1.16,1.89,12,0.22,-1646.00,1012.00,5450,20240129,-64.97,1131,20241209,68.79,2280,-16.27,20250116,1650,15.70,20250114,4870,-60.80,20240214,1131,68.79,20241209,0.12,N,229000,500,79 억,,52493,N,N,0,N,00,N
20250211,140946,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1891,-18,5,-0.94,51316187,27048,53.99,1878,1918,1878,2480,1337,1909,1897.23,0.33,0,-3613,1970,1939,1895,1864,1820,1955,1880,79,571,500,1290,1,1,15801971,299,-1.15,1.87,12,0.17,-1646.00,1012.00,5450,20240129,-65.30,1131,20241209,67.20,2280,-17.06,20250116,1650,14.61,20250114,4870,-61.17,20240214,1131,67.20,20241209,0.12,N,229000,500,79 억,,52493,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 160946 57 100.00 KOSDAQ 제약 N N N N N 1880 -30 5 -1.57 78593252 41596 115.79 1890 1922 1880 2480 1337 1910 1889.54 0.30 0 -4578 1942 1926 1902 1886 1862 1934 1894 79 570 500 1290 1 1 15801971 297 -1.14 1.86 12 0.26 -1646.00 1012.00 5220 20240130 -63.98 1131 20241209 66.22 2280 -17.54 20250116 1650 13.94 20250114 4870 -61.40 20240214 1131 66.22 20241209 0.12 N 229000 500 79 억 46821 N N 0 N 00 N
3 20250212 150943 57 100.00 KOSDAQ 제약 N N N N N 1894 -16 5 -0.84 69224959 36614 101.92 1890 1922 1881 2480 1337 1910 1890.67 0.30 0 -3071 1942 1926 1902 1886 1862 1934 1894 79 570 500 1290 1 1 15801971 299 -1.15 1.87 12 0.23 -1646.00 1012.00 5220 20240130 -63.72 1131 20241209 67.46 2280 -16.93 20250116 1650 14.79 20250114 4870 -61.11 20240214 1131 67.46 20241209 0.12 N 229000 500 79 억 46821 N N 0 N 00 N
4 20250212 140945 57 100.00 KOSDAQ 제약 N N N N N 1902 -8 5 -0.42 51996358 27473 76.48 1890 1922 1881 2480 1337 1910 1892.63 0.30 0 -4549 1942 1926 1902 1886 1862 1934 1894 79 570 500 1290 1 1 15801971 301 -1.16 1.88 12 0.17 -1646.00 1012.00 5220 20240130 -63.56 1131 20241209 68.17 2280 -16.58 20250116 1650 15.27 20250114 4870 -60.94 20240214 1131 68.17 20241209 0.12 N 229000 500 79 억 46821 N N 0 N 00 N
5 20250212 130948 57 100.00 KOSDAQ 제약 N N N N N 1892 -18 5 -0.94 44831229 23692 65.95 1890 1922 1881 2480 1337 1910 1892.25 0.30 0 -3549 1942 1926 1902 1886 1862 1934 1894 79 570 500 1290 1 1 15801971 299 -1.15 1.87 12 0.15 -1646.00 1012.00 5220 20240130 -63.75 1131 20241209 67.29 2280 -17.02 20250116 1650 14.67 20250114 4870 -61.15 20240214 1131 67.29 20241209 0.12 N 229000 500 79 억 46821 N N 0 N 00 N
6 20250212 120943 57 100.00 KOSDAQ 제약 N N N N N 1902 -8 5 -0.42 40775100 21554 60.00 1890 1922 1881 2480 1337 1910 1891.76 0.30 0 -3515 1942 1926 1902 1886 1862 1934 1894 79 570 500 1290 1 1 15801971 301 -1.16 1.88 12 0.14 -1646.00 1012.00 5220 20240130 -63.56 1131 20241209 68.17 2280 -16.58 20250116 1650 15.27 20250114 4870 -60.94 20240214 1131 68.17 20241209 0.12 N 229000 500 79 억 46821 N N 0 N 00 N
7 20250212 110943 57 100.00 KOSDAQ 제약 N N N N N 1904 -6 5 -0.31 38909636 20573 57.27 1890 1922 1881 2480 1337 1910 1891.30 0.30 0 -3112 1942 1926 1902 1886 1862 1934 1894 79 570 500 1290 1 1 15801971 301 -1.16 1.88 12 0.13 -1646.00 1012.00 5220 20240130 -63.52 1131 20241209 68.35 2280 -16.49 20250116 1650 15.39 20250114 4870 -60.90 20240214 1131 68.35 20241209 0.12 N 229000 500 79 억 46821 N N 0 N 00 N
8 20250212 100937 57 100.00 KOSDAQ 제약 N N N N N 1889 -21 5 -1.10 19939853 10547 29.36 1890 1922 1881 2480 1337 1910 1890.57 0.30 0 -1206 1942 1926 1902 1886 1862 1934 1894 79 570 500 1290 1 1 15801971 298 -1.15 1.87 12 0.07 -1646.00 1012.00 5220 20240130 -63.81 1131 20241209 67.02 2280 -17.15 20250116 1650 14.48 20250114 4870 -61.21 20240214 1131 67.02 20241209 0.12 N 229000 500 79 억 46821 N N 0 N 00 N
9 20250212 090915 57 100.00 KOSDAQ 제약 N N N N N 1882 -28 5 -1.47 9820285 5199 14.47 1890 1891 1881 2480 1337 1910 1888.88 0.30 0 -316 1942 1926 1902 1886 1862 1934 1894 79 570 500 1290 1 1 15801971 297 -1.14 1.86 12 0.03 -1646.00 1012.00 5220 20240130 -63.95 1131 20241209 66.40 2280 -17.46 20250116 1650 14.06 20250114 4870 -61.36 20240214 1131 66.40 20241209 0.12 N 229000 500 79 억 46821 N N 0 N 00 N
10 20250211 160948 57 100.00 KOSDAQ 제약 N N N N N 1910 1 2 0.05 68202696 35912 71.69 1878 1918 1878 2480 1337 1909 1899.13 0.33 0 -5656 1970 1939 1895 1864 1820 1955 1880 79 571 500 1290 1 1 15801971 302 -1.16 1.89 12 0.23 -1646.00 1012.00 5450 20240129 -64.95 1131 20241209 68.88 2280 -16.23 20250116 1650 15.76 20250114 4870 -60.78 20240214 1131 68.88 20241209 0.12 N 229000 500 79 억 52493 N N 0 N 00 N
11 20250211 150947 57 100.00 KOSDAQ 제약 N N N N N 1909 0 3 0.00 65874725 34693 69.25 1878 1918 1878 2480 1337 1909 1898.79 0.33 0 -5315 1970 1939 1895 1864 1820 1955 1880 79 571 500 1290 1 1 15801971 302 -1.16 1.89 12 0.22 -1646.00 1012.00 5450 20240129 -64.97 1131 20241209 68.79 2280 -16.27 20250116 1650 15.70 20250114 4870 -60.80 20240214 1131 68.79 20241209 0.12 N 229000 500 79 억 52493 N N 0 N 00 N
12 20250211 140946 57 100.00 KOSDAQ 제약 N N N N N 1891 -18 5 -0.94 51316187 27048 53.99 1878 1918 1878 2480 1337 1909 1897.23 0.33 0 -3613 1970 1939 1895 1864 1820 1955 1880 79 571 500 1290 1 1 15801971 299 -1.15 1.87 12 0.17 -1646.00 1012.00 5450 20240129 -65.30 1131 20241209 67.20 2280 -17.06 20250116 1650 14.61 20250114 4870 -61.17 20240214 1131 67.20 20241209 0.12 N 229000 500 79 억 52493 N N 0 N 00 N