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
246960/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
20250221,161038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9150,-200,5,-2.14,34578510,3751,356.22,9490,9490,9150,12150,6550,9350,9218.48,0.45,0,-176,9643,9496,9353,9206,9063,9570,9280,36,2800,500,6730,10,1,7283401,666,-11.57,3.52,12,0.05,-791.00,2597.00,11850,20240529,-22.78,7720,20240416,18.52,10450,-12.44,20250205,8180,11.86,20250102,11850,-22.78,20240529,7720,18.52,20240416,0.44,N,246960,500,36 억,,32729,N,N,0,N,00,N
20250221,151042,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9200,-150,5,-1.60,25641560,2777,263.72,9490,9490,9180,12150,6550,9350,9233.55,0.45,0,-121,9643,9496,9353,9206,9063,9570,9280,36,2800,500,6730,10,1,7283401,670,-11.63,3.54,12,0.04,-791.00,2597.00,11850,20240529,-22.36,7720,20240416,19.17,10450,-11.96,20250205,8180,12.47,20250102,11850,-22.36,20240529,7720,19.17,20240416,0.44,N,246960,500,36 억,,32729,N,N,0,N,00,N
20250221,141042,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9200,-150,5,-1.60,25558840,2768,262.87,9490,9490,9190,12150,6550,9350,9233.68,0.45,0,-118,9643,9496,9353,9206,9063,9570,9280,36,2800,500,6730,10,1,7283401,670,-11.63,3.54,12,0.04,-791.00,2597.00,11850,20240529,-22.36,7720,20240416,19.17,10450,-11.96,20250205,8180,12.47,20250102,11850,-22.36,20240529,7720,19.17,20240416,0.44,N,246960,500,36 억,,32729,N,N,0,N,00,N
20250221,131041,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9250,-100,5,-1.07,14683720,1587,150.71,9490,9490,9200,12150,6550,9350,9252.50,0.45,0,-96,9643,9496,9353,9206,9063,9570,9280,36,2800,500,6730,10,1,7283401,674,-11.69,3.56,12,0.02,-791.00,2597.00,11850,20240529,-21.94,7720,20240416,19.82,10450,-11.48,20250205,8180,13.08,20250102,11850,-21.94,20240529,7720,19.82,20240416,0.44,N,246960,500,36 억,,32729,N,N,0,N,00,N
20250221,121041,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9260,-90,5,-0.96,7021610,757,71.89,9490,9490,9260,12150,6550,9350,9275.57,0.45,0,-29,9643,9496,9353,9206,9063,9570,9280,36,2800,500,6730,10,1,7283401,674,-11.71,3.57,12,0.01,-791.00,2597.00,11850,20240529,-21.86,7720,20240416,19.95,10450,-11.39,20250205,8180,13.20,20250102,11850,-21.86,20240529,7720,19.95,20240416,0.44,N,246960,500,36 억,,32729,N,N,0,N,00,N
20250221,111037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9270,-80,5,-0.86,3934680,424,40.27,9490,9490,9270,12150,6550,9350,9279.91,0.45,0,-22,9643,9496,9353,9206,9063,9570,9280,36,2800,500,6730,10,1,7283401,675,-11.72,3.57,12,0.01,-791.00,2597.00,11850,20240529,-21.77,7720,20240416,20.08,10450,-11.29,20250205,8180,13.33,20250102,11850,-21.77,20240529,7720,20.08,20240416,0.44,N,246960,500,36 억,,32729,N,N,0,N,00,N
20250221,101039,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9350,0,3,0.00,3007660,324,30.77,9490,9490,9270,12150,6550,9350,9282.90,0.45,0,-22,9643,9496,9353,9206,9063,9570,9280,36,2800,500,6730,10,1,7283401,681,-11.82,3.60,12,0.00,-791.00,2597.00,11850,20240529,-21.10,7720,20240416,21.11,10450,-10.53,20250205,8180,14.30,20250102,11850,-21.10,20240529,7720,21.11,20240416,0.44,N,246960,500,36 억,,32729,N,N,0,N,00,N
20250221,091042,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9350,0,3,0.00,65710,7,0.66,9490,9490,9350,12150,6550,9350,9387.14,0.45,0,-6,9643,9496,9353,9206,9063,9570,9280,36,2800,500,6730,10,1,7283401,681,-11.82,3.60,12,0.00,-791.00,2597.00,11850,20240529,-21.10,7720,20240416,21.11,10450,-10.53,20250205,8180,14.30,20250102,11850,-21.10,20240529,7720,21.11,20240416,0.44,N,246960,500,36 억,,32729,N,N,0,N,00,N
20250220,161034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9350,50,2,0.54,9847920,1053,53.97,9300,9500,9210,12090,6510,9300,9352.25,0.45,0,-194,9486,9392,9286,9192,9086,9340,9140,36,2790,500,6690,10,1,7283401,681,-11.82,3.60,12,0.01,-791.00,2597.00,11850,20240529,-21.10,7720,20240416,21.11,10450,-10.53,20250205,8180,14.30,20250102,11850,-21.10,20240529,7720,21.11,20240416,0.44,N,246960,500,36 억,,32914,N,N,0,N,00,N
20250220,151037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9350,50,2,0.54,9847920,1053,53.97,9300,9500,9210,12090,6510,9300,9352.25,0.45,0,-194,9486,9392,9286,9192,9086,9340,9140,36,2790,500,6690,10,1,7283401,681,-11.82,3.60,12,0.01,-791.00,2597.00,11850,20240529,-21.10,7720,20240416,21.11,10450,-10.53,20250205,8180,14.30,20250102,11850,-21.10,20240529,7720,21.11,20240416,0.44,N,246960,500,36 억,,32914,N,N,0,N,00,N
20250220,141037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9350,50,2,0.54,9847920,1053,53.97,9300,9500,9210,12090,6510,9300,9352.25,0.45,0,-194,9486,9392,9286,9192,9086,9340,9140,36,2790,500,6690,10,1,7283401,681,-11.82,3.60,12,0.01,-791.00,2597.00,11850,20240529,-21.10,7720,20240416,21.11,10450,-10.53,20250205,8180,14.30,20250102,11850,-21.10,20240529,7720,21.11,20240416,0.44,N,246960,500,36 억,,32914,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 161038 57 100.00 KOSDAQ 제약 N N N N N 9150 -200 5 -2.14 34578510 3751 356.22 9490 9490 9150 12150 6550 9350 9218.48 0.45 0 -176 9643 9496 9353 9206 9063 9570 9280 36 2800 500 6730 10 1 7283401 666 -11.57 3.52 12 0.05 -791.00 2597.00 11850 20240529 -22.78 7720 20240416 18.52 10450 -12.44 20250205 8180 11.86 20250102 11850 -22.78 20240529 7720 18.52 20240416 0.44 N 246960 500 36 억 32729 N N 0 N 00 N
3 20250221 151042 57 100.00 KOSDAQ 제약 N N N N N 9200 -150 5 -1.60 25641560 2777 263.72 9490 9490 9180 12150 6550 9350 9233.55 0.45 0 -121 9643 9496 9353 9206 9063 9570 9280 36 2800 500 6730 10 1 7283401 670 -11.63 3.54 12 0.04 -791.00 2597.00 11850 20240529 -22.36 7720 20240416 19.17 10450 -11.96 20250205 8180 12.47 20250102 11850 -22.36 20240529 7720 19.17 20240416 0.44 N 246960 500 36 억 32729 N N 0 N 00 N
4 20250221 141042 57 100.00 KOSDAQ 제약 N N N N N 9200 -150 5 -1.60 25558840 2768 262.87 9490 9490 9190 12150 6550 9350 9233.68 0.45 0 -118 9643 9496 9353 9206 9063 9570 9280 36 2800 500 6730 10 1 7283401 670 -11.63 3.54 12 0.04 -791.00 2597.00 11850 20240529 -22.36 7720 20240416 19.17 10450 -11.96 20250205 8180 12.47 20250102 11850 -22.36 20240529 7720 19.17 20240416 0.44 N 246960 500 36 억 32729 N N 0 N 00 N
5 20250221 131041 57 100.00 KOSDAQ 제약 N N N N N 9250 -100 5 -1.07 14683720 1587 150.71 9490 9490 9200 12150 6550 9350 9252.50 0.45 0 -96 9643 9496 9353 9206 9063 9570 9280 36 2800 500 6730 10 1 7283401 674 -11.69 3.56 12 0.02 -791.00 2597.00 11850 20240529 -21.94 7720 20240416 19.82 10450 -11.48 20250205 8180 13.08 20250102 11850 -21.94 20240529 7720 19.82 20240416 0.44 N 246960 500 36 억 32729 N N 0 N 00 N
6 20250221 121041 57 100.00 KOSDAQ 제약 N N N N N 9260 -90 5 -0.96 7021610 757 71.89 9490 9490 9260 12150 6550 9350 9275.57 0.45 0 -29 9643 9496 9353 9206 9063 9570 9280 36 2800 500 6730 10 1 7283401 674 -11.71 3.57 12 0.01 -791.00 2597.00 11850 20240529 -21.86 7720 20240416 19.95 10450 -11.39 20250205 8180 13.20 20250102 11850 -21.86 20240529 7720 19.95 20240416 0.44 N 246960 500 36 억 32729 N N 0 N 00 N
7 20250221 111037 57 100.00 KOSDAQ 제약 N N N N N 9270 -80 5 -0.86 3934680 424 40.27 9490 9490 9270 12150 6550 9350 9279.91 0.45 0 -22 9643 9496 9353 9206 9063 9570 9280 36 2800 500 6730 10 1 7283401 675 -11.72 3.57 12 0.01 -791.00 2597.00 11850 20240529 -21.77 7720 20240416 20.08 10450 -11.29 20250205 8180 13.33 20250102 11850 -21.77 20240529 7720 20.08 20240416 0.44 N 246960 500 36 억 32729 N N 0 N 00 N
8 20250221 101039 57 100.00 KOSDAQ 제약 N N N N N 9350 0 3 0.00 3007660 324 30.77 9490 9490 9270 12150 6550 9350 9282.90 0.45 0 -22 9643 9496 9353 9206 9063 9570 9280 36 2800 500 6730 10 1 7283401 681 -11.82 3.60 12 0.00 -791.00 2597.00 11850 20240529 -21.10 7720 20240416 21.11 10450 -10.53 20250205 8180 14.30 20250102 11850 -21.10 20240529 7720 21.11 20240416 0.44 N 246960 500 36 억 32729 N N 0 N 00 N
9 20250221 091042 57 100.00 KOSDAQ 제약 N N N N N 9350 0 3 0.00 65710 7 0.66 9490 9490 9350 12150 6550 9350 9387.14 0.45 0 -6 9643 9496 9353 9206 9063 9570 9280 36 2800 500 6730 10 1 7283401 681 -11.82 3.60 12 0.00 -791.00 2597.00 11850 20240529 -21.10 7720 20240416 21.11 10450 -10.53 20250205 8180 14.30 20250102 11850 -21.10 20240529 7720 21.11 20240416 0.44 N 246960 500 36 억 32729 N N 0 N 00 N
10 20250220 161034 57 100.00 KOSDAQ 제약 N N N N N 9350 50 2 0.54 9847920 1053 53.97 9300 9500 9210 12090 6510 9300 9352.25 0.45 0 -194 9486 9392 9286 9192 9086 9340 9140 36 2790 500 6690 10 1 7283401 681 -11.82 3.60 12 0.01 -791.00 2597.00 11850 20240529 -21.10 7720 20240416 21.11 10450 -10.53 20250205 8180 14.30 20250102 11850 -21.10 20240529 7720 21.11 20240416 0.44 N 246960 500 36 억 32914 N N 0 N 00 N
11 20250220 151037 57 100.00 KOSDAQ 제약 N N N N N 9350 50 2 0.54 9847920 1053 53.97 9300 9500 9210 12090 6510 9300 9352.25 0.45 0 -194 9486 9392 9286 9192 9086 9340 9140 36 2790 500 6690 10 1 7283401 681 -11.82 3.60 12 0.01 -791.00 2597.00 11850 20240529 -21.10 7720 20240416 21.11 10450 -10.53 20250205 8180 14.30 20250102 11850 -21.10 20240529 7720 21.11 20240416 0.44 N 246960 500 36 억 32914 N N 0 N 00 N
12 20250220 141037 57 100.00 KOSDAQ 제약 N N N N N 9350 50 2 0.54 9847920 1053 53.97 9300 9500 9210 12090 6510 9300 9352.25 0.45 0 -194 9486 9392 9286 9192 9086 9340 9140 36 2790 500 6690 10 1 7283401 681 -11.82 3.60 12 0.01 -791.00 2597.00 11850 20240529 -21.10 7720 20240416 21.11 10450 -10.53 20250205 8180 14.30 20250102 11850 -21.10 20240529 7720 21.11 20240416 0.44 N 246960 500 36 억 32914 N N 0 N 00 N