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
241820/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
20250212,160958,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,398,-7,5,-1.73,225713612,563404,52.85,404,406,397,526,284,405,400.62,0.00,0,-75005,442,423,413,394,384,418,389,296,121,500,240,1,1,59171967,236,-0.89,0.58,12,0.95,-449.00,689.00,2190,20240816,-81.83,397,20250212,0.25,720,-44.72,20250102,397,0.25,20250212,2190,-81.83,20240816,397,0.25,20250212,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20250212,150956,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,400,-5,5,-1.23,204464020,510161,47.85,404,406,398,526,284,405,400.78,0.00,0,-74993,442,423,413,394,384,418,389,296,121,500,240,1,1,59171967,237,-0.89,0.58,12,0.86,-449.00,689.00,2190,20240816,-81.74,398,20250212,0.50,720,-44.44,20250102,398,0.50,20250212,2190,-81.74,20240816,398,0.50,20250212,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20250212,140958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,400,-5,5,-1.23,166232265,414607,38.89,404,406,399,526,284,405,400.94,0.00,0,-79058,442,423,413,394,384,418,389,296,121,500,240,1,1,59171967,237,-0.89,0.58,12,0.70,-449.00,689.00,2190,20240816,-81.74,398,20250205,0.50,720,-44.44,20250102,398,0.50,20250205,2190,-81.74,20240816,398,0.50,20250205,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20250212,131001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,403,-2,5,-0.49,121417593,302403,28.37,404,406,399,526,284,405,401.51,0.00,0,-34296,442,423,413,394,384,418,389,296,121,500,240,1,1,59171967,238,-0.90,0.58,12,0.51,-449.00,689.00,2190,20240816,-81.60,398,20250205,1.26,720,-44.03,20250102,398,1.26,20250205,2190,-81.60,20240816,398,1.26,20250205,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20250212,120956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,405,0,3,0.00,80272702,199696,18.73,404,406,399,526,284,405,401.97,0.00,0,-32258,442,423,413,394,384,418,389,296,121,500,240,1,1,59171967,240,-0.90,0.59,12,0.34,-449.00,689.00,2190,20240816,-81.51,398,20250205,1.76,720,-43.75,20250102,398,1.76,20250205,2190,-81.51,20240816,398,1.76,20250205,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20250212,110955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,403,-2,5,-0.49,67909500,169050,15.86,404,406,399,526,284,405,401.71,0.00,0,-29271,442,423,413,394,384,418,389,296,121,500,240,1,1,59171967,238,-0.90,0.58,12,0.29,-449.00,689.00,2190,20240816,-81.60,398,20250205,1.26,720,-44.03,20250102,398,1.26,20250205,2190,-81.60,20240816,398,1.26,20250205,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20250212,100949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,405,0,3,0.00,38162592,94972,8.91,404,405,399,526,284,405,401.83,0.00,0,-25050,442,423,413,394,384,418,389,296,121,500,240,1,1,59171967,240,-0.90,0.59,12,0.16,-449.00,689.00,2190,20240816,-81.51,398,20250205,1.76,720,-43.75,20250102,398,1.76,20250205,2190,-81.51,20240816,398,1.76,20250205,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20250212,090925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,401,-4,5,-0.99,11835500,29541,2.77,404,404,399,526,284,405,400.65,0.00,0,-13881,442,423,413,394,384,418,389,296,121,500,240,1,1,59171967,237,-0.89,0.58,12,0.05,-449.00,689.00,2190,20240816,-81.69,398,20250205,0.75,720,-44.31,20250102,398,0.75,20250205,2190,-81.69,20240816,398,0.75,20250205,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20250211,161000,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,405,-4,5,-0.98,439300969,1060726,249.59,420,432,403,531,287,409,414.15,0.00,0,81774,429,418,409,398,389,414,394,296,122,500,240,1,1,59171967,240,-0.90,0.59,12,1.79,-449.00,689.00,2190,20240816,-81.51,398,20250205,1.76,720,-43.75,20250102,398,1.76,20250205,2190,-81.51,20240816,398,1.76,20250205,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20250211,151000,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,407,-2,5,-0.49,424411023,1023930,240.93,420,432,403,531,287,409,414.49,0.00,0,76315,429,418,409,398,389,414,394,296,122,500,240,1,1,59171967,241,-0.91,0.59,12,1.73,-449.00,689.00,2190,20240816,-81.42,398,20250205,2.26,720,-43.47,20250102,398,2.26,20250205,2190,-81.42,20240816,398,2.26,20250205,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20250211,140959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,407,-2,5,-0.49,403305411,971864,228.68,420,432,405,531,287,409,414.98,0.00,0,94265,429,418,409,398,389,414,394,296,122,500,240,1,1,59171967,241,-0.91,0.59,12,1.64,-449.00,689.00,2190,20240816,-81.42,398,20250205,2.26,720,-43.47,20250102,398,2.26,20250205,2190,-81.42,20240816,398,2.26,20250205,0.00,N,241820,500,295 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 160958 57 100.00 KOSDAQ 신저가 제약 N N N N N 398 -7 5 -1.73 225713612 563404 52.85 404 406 397 526 284 405 400.62 0.00 0 -75005 442 423 413 394 384 418 389 296 121 500 240 1 1 59171967 236 -0.89 0.58 12 0.95 -449.00 689.00 2190 20240816 -81.83 397 20250212 0.25 720 -44.72 20250102 397 0.25 20250212 2190 -81.83 20240816 397 0.25 20250212 0.00 N 241820 500 295 억 0 N N 0 N 00 N
3 20250212 150956 57 100.00 KOSDAQ 신저가 제약 N N N N N 400 -5 5 -1.23 204464020 510161 47.85 404 406 398 526 284 405 400.78 0.00 0 -74993 442 423 413 394 384 418 389 296 121 500 240 1 1 59171967 237 -0.89 0.58 12 0.86 -449.00 689.00 2190 20240816 -81.74 398 20250212 0.50 720 -44.44 20250102 398 0.50 20250212 2190 -81.74 20240816 398 0.50 20250212 0.00 N 241820 500 295 억 0 N N 0 N 00 N
4 20250212 140958 57 100.00 KOSDAQ 제약 N N N N N 400 -5 5 -1.23 166232265 414607 38.89 404 406 399 526 284 405 400.94 0.00 0 -79058 442 423 413 394 384 418 389 296 121 500 240 1 1 59171967 237 -0.89 0.58 12 0.70 -449.00 689.00 2190 20240816 -81.74 398 20250205 0.50 720 -44.44 20250102 398 0.50 20250205 2190 -81.74 20240816 398 0.50 20250205 0.00 N 241820 500 295 억 0 N N 0 N 00 N
5 20250212 131001 57 100.00 KOSDAQ 제약 N N N N N 403 -2 5 -0.49 121417593 302403 28.37 404 406 399 526 284 405 401.51 0.00 0 -34296 442 423 413 394 384 418 389 296 121 500 240 1 1 59171967 238 -0.90 0.58 12 0.51 -449.00 689.00 2190 20240816 -81.60 398 20250205 1.26 720 -44.03 20250102 398 1.26 20250205 2190 -81.60 20240816 398 1.26 20250205 0.00 N 241820 500 295 억 0 N N 0 N 00 N
6 20250212 120956 57 100.00 KOSDAQ 제약 N N N N N 405 0 3 0.00 80272702 199696 18.73 404 406 399 526 284 405 401.97 0.00 0 -32258 442 423 413 394 384 418 389 296 121 500 240 1 1 59171967 240 -0.90 0.59 12 0.34 -449.00 689.00 2190 20240816 -81.51 398 20250205 1.76 720 -43.75 20250102 398 1.76 20250205 2190 -81.51 20240816 398 1.76 20250205 0.00 N 241820 500 295 억 0 N N 0 N 00 N
7 20250212 110955 57 100.00 KOSDAQ 제약 N N N N N 403 -2 5 -0.49 67909500 169050 15.86 404 406 399 526 284 405 401.71 0.00 0 -29271 442 423 413 394 384 418 389 296 121 500 240 1 1 59171967 238 -0.90 0.58 12 0.29 -449.00 689.00 2190 20240816 -81.60 398 20250205 1.26 720 -44.03 20250102 398 1.26 20250205 2190 -81.60 20240816 398 1.26 20250205 0.00 N 241820 500 295 억 0 N N 0 N 00 N
8 20250212 100949 57 100.00 KOSDAQ 제약 N N N N N 405 0 3 0.00 38162592 94972 8.91 404 405 399 526 284 405 401.83 0.00 0 -25050 442 423 413 394 384 418 389 296 121 500 240 1 1 59171967 240 -0.90 0.59 12 0.16 -449.00 689.00 2190 20240816 -81.51 398 20250205 1.76 720 -43.75 20250102 398 1.76 20250205 2190 -81.51 20240816 398 1.76 20250205 0.00 N 241820 500 295 억 0 N N 0 N 00 N
9 20250212 090925 57 100.00 KOSDAQ 제약 N N N N N 401 -4 5 -0.99 11835500 29541 2.77 404 404 399 526 284 405 400.65 0.00 0 -13881 442 423 413 394 384 418 389 296 121 500 240 1 1 59171967 237 -0.89 0.58 12 0.05 -449.00 689.00 2190 20240816 -81.69 398 20250205 0.75 720 -44.31 20250102 398 0.75 20250205 2190 -81.69 20240816 398 0.75 20250205 0.00 N 241820 500 295 억 0 N N 0 N 00 N
10 20250211 161000 57 100.00 KOSDAQ 제약 N N N N N 405 -4 5 -0.98 439300969 1060726 249.59 420 432 403 531 287 409 414.15 0.00 0 81774 429 418 409 398 389 414 394 296 122 500 240 1 1 59171967 240 -0.90 0.59 12 1.79 -449.00 689.00 2190 20240816 -81.51 398 20250205 1.76 720 -43.75 20250102 398 1.76 20250205 2190 -81.51 20240816 398 1.76 20250205 0.00 N 241820 500 295 억 0 N N 0 N 00 N
11 20250211 151000 57 100.00 KOSDAQ 제약 N N N N N 407 -2 5 -0.49 424411023 1023930 240.93 420 432 403 531 287 409 414.49 0.00 0 76315 429 418 409 398 389 414 394 296 122 500 240 1 1 59171967 241 -0.91 0.59 12 1.73 -449.00 689.00 2190 20240816 -81.42 398 20250205 2.26 720 -43.47 20250102 398 2.26 20250205 2190 -81.42 20240816 398 2.26 20250205 0.00 N 241820 500 295 억 0 N N 0 N 00 N
12 20250211 140959 57 100.00 KOSDAQ 제약 N N N N N 407 -2 5 -0.49 403305411 971864 228.68 420 432 405 531 287 409 414.98 0.00 0 94265 429 418 409 398 389 414 394 296 122 500 240 1 1 59171967 241 -0.91 0.59 12 1.64 -449.00 689.00 2190 20240816 -81.42 398 20250205 2.26 720 -43.47 20250102 398 2.26 20250205 2190 -81.42 20240816 398 2.26 20250205 0.00 N 241820 500 295 억 0 N N 0 N 00 N