ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012790/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
20250218,160304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,-20,5,-0.31,136254980,20956,74.58,6520,6530,6480,8470,4570,6520,6502.74,1.97,0,-581,6606,6562,6496,6452,6386,6585,6475,60,1950,500,4690,10,1,11986415,779,5.71,0.57,12,0.17,1138.00,11367.00,8430,20240627,-22.89,5920,20241209,9.80,7850,-17.20,20250117,6300,3.17,20250203,8430,-22.89,20240627,5920,9.80,20241209,3.53,N,012790,500,59 억,,235758,N,N,0,N,00,N
20250218,150305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,-10,5,-0.15,87082380,13391,47.66,6520,6530,6480,8470,4570,6520,6503.05,1.97,0,178,6606,6562,6496,6452,6386,6585,6475,60,1950,500,4690,10,1,11986415,780,5.72,0.57,12,0.11,1138.00,11367.00,8430,20240627,-22.78,5920,20241209,9.97,7850,-17.07,20250117,6300,3.33,20250203,8430,-22.78,20240627,5920,9.97,20241209,3.53,N,012790,500,59 억,,235758,N,N,0,N,00,N
20250218,140305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,-10,5,-0.15,78948230,12140,43.21,6520,6530,6480,8470,4570,6520,6503.15,1.97,0,424,6606,6562,6496,6452,6386,6585,6475,60,1950,500,4690,10,1,11986415,780,5.72,0.57,12,0.10,1138.00,11367.00,8430,20240627,-22.78,5920,20241209,9.97,7850,-17.07,20250117,6300,3.33,20250203,8430,-22.78,20240627,5920,9.97,20241209,3.53,N,012790,500,59 억,,235758,N,N,0,N,00,N
20250218,130304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,-30,5,-0.46,70161590,10789,38.40,6520,6530,6480,8470,4570,6520,6503.07,1.97,0,1224,6606,6562,6496,6452,6386,6585,6475,60,1950,500,4690,10,1,11986415,778,5.70,0.57,12,0.09,1138.00,11367.00,8430,20240627,-23.01,5920,20241209,9.63,7850,-17.32,20250117,6300,3.02,20250203,8430,-23.01,20240627,5920,9.63,20241209,3.53,N,012790,500,59 억,,235758,N,N,0,N,00,N
20250218,120304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,-20,5,-0.31,48642750,7479,26.62,6520,6530,6480,8470,4570,6520,6503.91,1.97,0,1224,6606,6562,6496,6452,6386,6585,6475,60,1950,500,4690,10,1,11986415,779,5.71,0.57,12,0.06,1138.00,11367.00,8430,20240627,-22.89,5920,20241209,9.80,7850,-17.20,20250117,6300,3.17,20250203,8430,-22.89,20240627,5920,9.80,20241209,3.53,N,012790,500,59 억,,235758,N,N,0,N,00,N
20250218,110305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,-20,5,-0.31,40062490,6159,21.92,6520,6530,6480,8470,4570,6520,6504.71,1.97,0,1224,6606,6562,6496,6452,6386,6585,6475,60,1950,500,4690,10,1,11986415,779,5.71,0.57,12,0.05,1138.00,11367.00,8430,20240627,-22.89,5920,20241209,9.80,7850,-17.20,20250117,6300,3.17,20250203,8430,-22.89,20240627,5920,9.80,20241209,3.53,N,012790,500,59 억,,235758,N,N,0,N,00,N
20250218,100305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,-10,5,-0.15,25001710,3848,13.69,6520,6520,6480,8470,4570,6520,6497.33,1.97,0,1364,6606,6562,6496,6452,6386,6585,6475,60,1950,500,4690,10,1,11986415,780,5.72,0.57,12,0.03,1138.00,11367.00,8430,20240627,-22.78,5920,20241209,9.97,7850,-17.07,20250117,6300,3.33,20250203,8430,-22.78,20240627,5920,9.97,20241209,3.53,N,012790,500,59 억,,235758,N,N,0,N,00,N
20250218,090305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6520,0,3,0.00,508420,78,0.28,6520,6520,6510,8470,4570,6520,6518.21,1.97,0,-22,6606,6562,6496,6452,6386,6585,6475,60,1950,500,4690,10,1,11986415,782,5.73,0.57,12,0.00,1138.00,11367.00,8430,20240627,-22.66,5920,20241209,10.14,7850,-16.94,20250117,6300,3.49,20250203,8430,-22.66,20240627,5920,10.14,20241209,3.53,N,012790,500,59 억,,235758,N,N,0,N,00,N
20250217,160304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6520,60,2,0.93,182559960,28091,82.78,6500,6540,6430,8390,4530,6460,6498.88,1.91,0,5914,6606,6532,6466,6392,6326,6500,6360,60,1930,500,4650,10,1,11986415,782,5.73,0.57,12,0.23,1138.00,11367.00,8430,20240627,-22.66,5920,20241209,10.14,7850,-16.94,20250117,6300,3.49,20250203,8430,-22.66,20240627,5920,10.14,20241209,3.54,N,012790,500,59 억,,228801,N,N,0,N,00,N
20250217,150304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6530,70,2,1.08,176301200,27132,79.96,6500,6540,6430,8390,4530,6460,6497.91,1.91,0,5703,6606,6532,6466,6392,6326,6500,6360,60,1930,500,4650,10,1,11986415,783,5.74,0.57,12,0.23,1138.00,11367.00,8430,20240627,-22.54,5920,20241209,10.30,7850,-16.82,20250117,6300,3.65,20250203,8430,-22.54,20240627,5920,10.30,20241209,3.54,N,012790,500,59 억,,228801,N,N,0,N,00,N
20250217,140304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6520,60,2,0.93,160206960,24662,72.68,6500,6540,6430,8390,4530,6460,6496.11,1.91,0,4679,6606,6532,6466,6392,6326,6500,6360,60,1930,500,4650,10,1,11986415,782,5.73,0.57,12,0.21,1138.00,11367.00,8430,20240627,-22.66,5920,20241209,10.14,7850,-16.94,20250117,6300,3.49,20250203,8430,-22.66,20240627,5920,10.14,20241209,3.54,N,012790,500,59 억,,228801,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 20250218 160304 57 100.00 KOSDAQ 제약 N N N N N 6500 -20 5 -0.31 136254980 20956 74.58 6520 6530 6480 8470 4570 6520 6502.74 1.97 0 -581 6606 6562 6496 6452 6386 6585 6475 60 1950 500 4690 10 1 11986415 779 5.71 0.57 12 0.17 1138.00 11367.00 8430 20240627 -22.89 5920 20241209 9.80 7850 -17.20 20250117 6300 3.17 20250203 8430 -22.89 20240627 5920 9.80 20241209 3.53 N 012790 500 59 억 235758 N N 0 N 00 N
3 20250218 150305 57 100.00 KOSDAQ 제약 N N N N N 6510 -10 5 -0.15 87082380 13391 47.66 6520 6530 6480 8470 4570 6520 6503.05 1.97 0 178 6606 6562 6496 6452 6386 6585 6475 60 1950 500 4690 10 1 11986415 780 5.72 0.57 12 0.11 1138.00 11367.00 8430 20240627 -22.78 5920 20241209 9.97 7850 -17.07 20250117 6300 3.33 20250203 8430 -22.78 20240627 5920 9.97 20241209 3.53 N 012790 500 59 억 235758 N N 0 N 00 N
4 20250218 140305 57 100.00 KOSDAQ 제약 N N N N N 6510 -10 5 -0.15 78948230 12140 43.21 6520 6530 6480 8470 4570 6520 6503.15 1.97 0 424 6606 6562 6496 6452 6386 6585 6475 60 1950 500 4690 10 1 11986415 780 5.72 0.57 12 0.10 1138.00 11367.00 8430 20240627 -22.78 5920 20241209 9.97 7850 -17.07 20250117 6300 3.33 20250203 8430 -22.78 20240627 5920 9.97 20241209 3.53 N 012790 500 59 억 235758 N N 0 N 00 N
5 20250218 130304 57 100.00 KOSDAQ 제약 N N N N N 6490 -30 5 -0.46 70161590 10789 38.40 6520 6530 6480 8470 4570 6520 6503.07 1.97 0 1224 6606 6562 6496 6452 6386 6585 6475 60 1950 500 4690 10 1 11986415 778 5.70 0.57 12 0.09 1138.00 11367.00 8430 20240627 -23.01 5920 20241209 9.63 7850 -17.32 20250117 6300 3.02 20250203 8430 -23.01 20240627 5920 9.63 20241209 3.53 N 012790 500 59 억 235758 N N 0 N 00 N
6 20250218 120304 57 100.00 KOSDAQ 제약 N N N N N 6500 -20 5 -0.31 48642750 7479 26.62 6520 6530 6480 8470 4570 6520 6503.91 1.97 0 1224 6606 6562 6496 6452 6386 6585 6475 60 1950 500 4690 10 1 11986415 779 5.71 0.57 12 0.06 1138.00 11367.00 8430 20240627 -22.89 5920 20241209 9.80 7850 -17.20 20250117 6300 3.17 20250203 8430 -22.89 20240627 5920 9.80 20241209 3.53 N 012790 500 59 억 235758 N N 0 N 00 N
7 20250218 110305 57 100.00 KOSDAQ 제약 N N N N N 6500 -20 5 -0.31 40062490 6159 21.92 6520 6530 6480 8470 4570 6520 6504.71 1.97 0 1224 6606 6562 6496 6452 6386 6585 6475 60 1950 500 4690 10 1 11986415 779 5.71 0.57 12 0.05 1138.00 11367.00 8430 20240627 -22.89 5920 20241209 9.80 7850 -17.20 20250117 6300 3.17 20250203 8430 -22.89 20240627 5920 9.80 20241209 3.53 N 012790 500 59 억 235758 N N 0 N 00 N
8 20250218 100305 57 100.00 KOSDAQ 제약 N N N N N 6510 -10 5 -0.15 25001710 3848 13.69 6520 6520 6480 8470 4570 6520 6497.33 1.97 0 1364 6606 6562 6496 6452 6386 6585 6475 60 1950 500 4690 10 1 11986415 780 5.72 0.57 12 0.03 1138.00 11367.00 8430 20240627 -22.78 5920 20241209 9.97 7850 -17.07 20250117 6300 3.33 20250203 8430 -22.78 20240627 5920 9.97 20241209 3.53 N 012790 500 59 억 235758 N N 0 N 00 N
9 20250218 090305 57 100.00 KOSDAQ 제약 N N N N N 6520 0 3 0.00 508420 78 0.28 6520 6520 6510 8470 4570 6520 6518.21 1.97 0 -22 6606 6562 6496 6452 6386 6585 6475 60 1950 500 4690 10 1 11986415 782 5.73 0.57 12 0.00 1138.00 11367.00 8430 20240627 -22.66 5920 20241209 10.14 7850 -16.94 20250117 6300 3.49 20250203 8430 -22.66 20240627 5920 10.14 20241209 3.53 N 012790 500 59 억 235758 N N 0 N 00 N
10 20250217 160304 57 100.00 KOSDAQ 제약 N N N N N 6520 60 2 0.93 182559960 28091 82.78 6500 6540 6430 8390 4530 6460 6498.88 1.91 0 5914 6606 6532 6466 6392 6326 6500 6360 60 1930 500 4650 10 1 11986415 782 5.73 0.57 12 0.23 1138.00 11367.00 8430 20240627 -22.66 5920 20241209 10.14 7850 -16.94 20250117 6300 3.49 20250203 8430 -22.66 20240627 5920 10.14 20241209 3.54 N 012790 500 59 억 228801 N N 0 N 00 N
11 20250217 150304 57 100.00 KOSDAQ 제약 N N N N N 6530 70 2 1.08 176301200 27132 79.96 6500 6540 6430 8390 4530 6460 6497.91 1.91 0 5703 6606 6532 6466 6392 6326 6500 6360 60 1930 500 4650 10 1 11986415 783 5.74 0.57 12 0.23 1138.00 11367.00 8430 20240627 -22.54 5920 20241209 10.30 7850 -16.82 20250117 6300 3.65 20250203 8430 -22.54 20240627 5920 10.30 20241209 3.54 N 012790 500 59 억 228801 N N 0 N 00 N
12 20250217 140304 57 100.00 KOSDAQ 제약 N N N N N 6520 60 2 0.93 160206960 24662 72.68 6500 6540 6430 8390 4530 6460 6496.11 1.91 0 4679 6606 6532 6466 6392 6326 6500 6360 60 1930 500 4650 10 1 11986415 782 5.73 0.57 12 0.21 1138.00 11367.00 8430 20240627 -22.66 5920 20241209 10.14 7850 -16.94 20250117 6300 3.49 20250203 8430 -22.66 20240627 5920 10.14 20241209 3.54 N 012790 500 59 억 228801 N N 0 N 00 N