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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
046210/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
20250221,160517,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2990,-10,5,-0.33,188921485,62757,99.07,3040,3070,2985,3900,2100,3000,3010.40,0.63,0,-17966,3180,3090,3020,2930,2860,3055,2895,218,900,500,500,5,1,43657588,1305,-22.15,1.93,12,0.14,-135.00,1550.00,5450,20240326,-45.14,2520,20241115,18.65,3315,-9.80,20250115,2785,7.36,20250103,5450,-45.14,20240326,2520,18.65,20241115,0.21,N,046210,500,218 억,,273920,N,N,0,N,00,N
20250221,150519,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3005,5,2,0.17,167449855,55602,87.78,3040,3070,2985,3900,2100,3000,3011.58,0.63,0,-12971,3180,3090,3020,2930,2860,3055,2895,218,900,500,500,5,1,43657588,1312,-22.26,1.94,12,0.13,-135.00,1550.00,5450,20240326,-44.86,2520,20241115,19.25,3315,-9.35,20250115,2785,7.90,20250103,5450,-44.86,20240326,2520,19.25,20241115,0.21,N,046210,500,218 억,,273920,N,N,0,N,00,N
20250221,140518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3015,15,2,0.50,129994850,43105,68.05,3040,3070,2995,3900,2100,3000,3015.77,0.63,0,-11105,3180,3090,3020,2930,2860,3055,2895,218,900,500,500,5,1,43657588,1316,-22.33,1.95,12,0.10,-135.00,1550.00,5450,20240326,-44.68,2520,20241115,19.64,3315,-9.05,20250115,2785,8.26,20250103,5450,-44.68,20240326,2520,19.64,20241115,0.21,N,046210,500,218 억,,273920,N,N,0,N,00,N
20250221,130518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3010,10,2,0.33,107057165,35482,56.01,3040,3070,2995,3900,2100,3000,3017.22,0.63,0,-7539,3180,3090,3020,2930,2860,3055,2895,218,900,500,500,5,1,43657588,1314,-22.30,1.94,12,0.08,-135.00,1550.00,5450,20240326,-44.77,2520,20241115,19.44,3315,-9.20,20250115,2785,8.08,20250103,5450,-44.77,20240326,2520,19.44,20241115,0.21,N,046210,500,218 억,,273920,N,N,0,N,00,N
20250221,120518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3010,10,2,0.33,102382525,33928,53.56,3040,3070,2995,3900,2100,3000,3017.64,0.63,0,-7645,3180,3090,3020,2930,2860,3055,2895,218,900,500,500,5,1,43657588,1314,-22.30,1.94,12,0.08,-135.00,1550.00,5450,20240326,-44.77,2520,20241115,19.44,3315,-9.20,20250115,2785,8.08,20250103,5450,-44.77,20240326,2520,19.44,20241115,0.21,N,046210,500,218 억,,273920,N,N,0,N,00,N
20250221,110516,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3045,45,2,1.50,62491930,20695,32.67,3040,3070,3000,3900,2100,3000,3019.66,0.63,0,-2767,3180,3090,3020,2930,2860,3055,2895,218,900,500,500,5,1,43657588,1329,-22.56,1.96,12,0.05,-135.00,1550.00,5450,20240326,-44.13,2520,20241115,20.83,3315,-8.14,20250115,2785,9.34,20250103,5450,-44.13,20240326,2520,20.83,20241115,0.21,N,046210,500,218 억,,273920,N,N,0,N,00,N
20250221,100517,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3000,0,3,0.00,34857275,11571,18.27,3040,3040,3000,3900,2100,3000,3012.47,0.63,0,-4083,3180,3090,3020,2930,2860,3055,2895,218,900,500,500,5,1,43657588,1310,-22.22,1.94,12,0.03,-135.00,1550.00,5450,20240326,-44.95,2520,20241115,19.05,3315,-9.50,20250115,2785,7.72,20250103,5450,-44.95,20240326,2520,19.05,20241115,0.21,N,046210,500,218 억,,273920,N,N,0,N,00,N
20250221,090518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3020,20,2,0.67,15877165,5284,8.34,3040,3040,3000,3900,2100,3000,3004.76,0.63,0,-2818,3180,3090,3020,2930,2860,3055,2895,218,900,500,500,5,1,43657588,1318,-22.37,1.95,12,0.01,-135.00,1550.00,5450,20240326,-44.59,2520,20241115,19.84,3315,-8.90,20250115,2785,8.44,20250103,5450,-44.59,20240326,2520,19.84,20241115,0.21,N,046210,500,218 억,,273920,N,N,0,N,00,N
20250220,160515,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3000,-60,5,-1.96,189338275,62677,138.39,3065,3110,2950,3975,2145,3060,3020.86,0.67,0,-16943,3176,3117,3066,3007,2956,3092,2982,218,915,500,500,5,1,43657588,1310,-22.22,1.94,12,0.14,-135.00,1550.00,5450,20240326,-44.95,2520,20241115,19.05,3315,-9.50,20250115,2785,7.72,20250103,5450,-44.95,20240326,2520,19.05,20241115,0.21,N,046210,500,218 억,,290863,N,N,0,N,00,N
20250220,150516,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3000,-60,5,-1.96,179011310,59221,130.76,3065,3110,2950,3975,2145,3060,3022.77,0.67,0,-16370,3176,3117,3066,3007,2956,3092,2982,218,915,500,500,5,1,43657588,1310,-22.22,1.94,12,0.14,-135.00,1550.00,5450,20240326,-44.95,2520,20241115,19.05,3315,-9.50,20250115,2785,7.72,20250103,5450,-44.95,20240326,2520,19.05,20241115,0.21,N,046210,500,218 억,,290863,N,N,0,N,00,N
20250220,140517,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3000,-60,5,-1.96,139014375,45775,101.07,3065,3110,2985,3975,2145,3060,3036.91,0.67,0,-14000,3176,3117,3066,3007,2956,3092,2982,218,915,500,500,5,1,43657588,1310,-22.22,1.94,12,0.10,-135.00,1550.00,5450,20240326,-44.95,2520,20241115,19.05,3315,-9.50,20250115,2785,7.72,20250103,5450,-44.95,20240326,2520,19.05,20241115,0.21,N,046210,500,218 억,,290863,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 20250221 160517 57 100.00 KOSDAQ 제약 N N N N N 2990 -10 5 -0.33 188921485 62757 99.07 3040 3070 2985 3900 2100 3000 3010.40 0.63 0 -17966 3180 3090 3020 2930 2860 3055 2895 218 900 500 500 5 1 43657588 1305 -22.15 1.93 12 0.14 -135.00 1550.00 5450 20240326 -45.14 2520 20241115 18.65 3315 -9.80 20250115 2785 7.36 20250103 5450 -45.14 20240326 2520 18.65 20241115 0.21 N 046210 500 218 억 273920 N N 0 N 00 N
3 20250221 150519 57 100.00 KOSDAQ 제약 N N N N N 3005 5 2 0.17 167449855 55602 87.78 3040 3070 2985 3900 2100 3000 3011.58 0.63 0 -12971 3180 3090 3020 2930 2860 3055 2895 218 900 500 500 5 1 43657588 1312 -22.26 1.94 12 0.13 -135.00 1550.00 5450 20240326 -44.86 2520 20241115 19.25 3315 -9.35 20250115 2785 7.90 20250103 5450 -44.86 20240326 2520 19.25 20241115 0.21 N 046210 500 218 억 273920 N N 0 N 00 N
4 20250221 140518 57 100.00 KOSDAQ 제약 N N N N N 3015 15 2 0.50 129994850 43105 68.05 3040 3070 2995 3900 2100 3000 3015.77 0.63 0 -11105 3180 3090 3020 2930 2860 3055 2895 218 900 500 500 5 1 43657588 1316 -22.33 1.95 12 0.10 -135.00 1550.00 5450 20240326 -44.68 2520 20241115 19.64 3315 -9.05 20250115 2785 8.26 20250103 5450 -44.68 20240326 2520 19.64 20241115 0.21 N 046210 500 218 억 273920 N N 0 N 00 N
5 20250221 130518 57 100.00 KOSDAQ 제약 N N N N N 3010 10 2 0.33 107057165 35482 56.01 3040 3070 2995 3900 2100 3000 3017.22 0.63 0 -7539 3180 3090 3020 2930 2860 3055 2895 218 900 500 500 5 1 43657588 1314 -22.30 1.94 12 0.08 -135.00 1550.00 5450 20240326 -44.77 2520 20241115 19.44 3315 -9.20 20250115 2785 8.08 20250103 5450 -44.77 20240326 2520 19.44 20241115 0.21 N 046210 500 218 억 273920 N N 0 N 00 N
6 20250221 120518 57 100.00 KOSDAQ 제약 N N N N N 3010 10 2 0.33 102382525 33928 53.56 3040 3070 2995 3900 2100 3000 3017.64 0.63 0 -7645 3180 3090 3020 2930 2860 3055 2895 218 900 500 500 5 1 43657588 1314 -22.30 1.94 12 0.08 -135.00 1550.00 5450 20240326 -44.77 2520 20241115 19.44 3315 -9.20 20250115 2785 8.08 20250103 5450 -44.77 20240326 2520 19.44 20241115 0.21 N 046210 500 218 억 273920 N N 0 N 00 N
7 20250221 110516 57 100.00 KOSDAQ 제약 N N N N N 3045 45 2 1.50 62491930 20695 32.67 3040 3070 3000 3900 2100 3000 3019.66 0.63 0 -2767 3180 3090 3020 2930 2860 3055 2895 218 900 500 500 5 1 43657588 1329 -22.56 1.96 12 0.05 -135.00 1550.00 5450 20240326 -44.13 2520 20241115 20.83 3315 -8.14 20250115 2785 9.34 20250103 5450 -44.13 20240326 2520 20.83 20241115 0.21 N 046210 500 218 억 273920 N N 0 N 00 N
8 20250221 100517 57 100.00 KOSDAQ 제약 N N N N N 3000 0 3 0.00 34857275 11571 18.27 3040 3040 3000 3900 2100 3000 3012.47 0.63 0 -4083 3180 3090 3020 2930 2860 3055 2895 218 900 500 500 5 1 43657588 1310 -22.22 1.94 12 0.03 -135.00 1550.00 5450 20240326 -44.95 2520 20241115 19.05 3315 -9.50 20250115 2785 7.72 20250103 5450 -44.95 20240326 2520 19.05 20241115 0.21 N 046210 500 218 억 273920 N N 0 N 00 N
9 20250221 090518 57 100.00 KOSDAQ 제약 N N N N N 3020 20 2 0.67 15877165 5284 8.34 3040 3040 3000 3900 2100 3000 3004.76 0.63 0 -2818 3180 3090 3020 2930 2860 3055 2895 218 900 500 500 5 1 43657588 1318 -22.37 1.95 12 0.01 -135.00 1550.00 5450 20240326 -44.59 2520 20241115 19.84 3315 -8.90 20250115 2785 8.44 20250103 5450 -44.59 20240326 2520 19.84 20241115 0.21 N 046210 500 218 억 273920 N N 0 N 00 N
10 20250220 160515 57 100.00 KOSDAQ 제약 N N N N N 3000 -60 5 -1.96 189338275 62677 138.39 3065 3110 2950 3975 2145 3060 3020.86 0.67 0 -16943 3176 3117 3066 3007 2956 3092 2982 218 915 500 500 5 1 43657588 1310 -22.22 1.94 12 0.14 -135.00 1550.00 5450 20240326 -44.95 2520 20241115 19.05 3315 -9.50 20250115 2785 7.72 20250103 5450 -44.95 20240326 2520 19.05 20241115 0.21 N 046210 500 218 억 290863 N N 0 N 00 N
11 20250220 150516 57 100.00 KOSDAQ 제약 N N N N N 3000 -60 5 -1.96 179011310 59221 130.76 3065 3110 2950 3975 2145 3060 3022.77 0.67 0 -16370 3176 3117 3066 3007 2956 3092 2982 218 915 500 500 5 1 43657588 1310 -22.22 1.94 12 0.14 -135.00 1550.00 5450 20240326 -44.95 2520 20241115 19.05 3315 -9.50 20250115 2785 7.72 20250103 5450 -44.95 20240326 2520 19.05 20241115 0.21 N 046210 500 218 억 290863 N N 0 N 00 N
12 20250220 140517 57 100.00 KOSDAQ 제약 N N N N N 3000 -60 5 -1.96 139014375 45775 101.07 3065 3110 2985 3975 2145 3060 3036.91 0.67 0 -14000 3176 3117 3066 3007 2956 3092 2982 218 915 500 500 5 1 43657588 1310 -22.22 1.94 12 0.10 -135.00 1550.00 5450 20240326 -44.95 2520 20241115 19.05 3315 -9.50 20250115 2785 7.72 20250103 5450 -44.95 20240326 2520 19.05 20241115 0.21 N 046210 500 218 억 290863 N N 0 N 00 N