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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160513,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3060,-50,5,-1.61,139246650,45199,31.27,3110,3125,3015,4040,2180,3110,3080.74,0.69,0,-5740,3196,3152,3111,3067,3026,3132,3047,213,930,500,500,5,1,42695722,1306,-22.67,1.97,12,0.11,-135.00,1550.00,5450,20240326,-43.85,2520,20241115,21.43,3315,-7.69,20250115,2785,9.87,20250103,5450,-43.85,20240326,2520,21.43,20241115,0.24,N,046210,500,213 억,,296589,N,N,0,N,00,N
20250219,150515,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3085,-25,5,-0.80,132888235,43125,29.84,3110,3125,3015,4040,2180,3110,3081.46,0.69,0,-5035,3196,3152,3111,3067,3026,3132,3047,213,930,500,500,5,1,42695722,1317,-22.85,1.99,12,0.10,-135.00,1550.00,5450,20240326,-43.39,2520,20241115,22.42,3315,-6.94,20250115,2785,10.77,20250103,5450,-43.39,20240326,2520,22.42,20241115,0.24,N,046210,500,213 억,,296589,N,N,0,N,00,N
20250219,140512,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3085,-25,5,-0.80,116724380,37874,26.20,3110,3125,3015,4040,2180,3110,3081.90,0.69,0,-2516,3196,3152,3111,3067,3026,3132,3047,213,930,500,500,5,1,42695722,1317,-22.85,1.99,12,0.09,-135.00,1550.00,5450,20240326,-43.39,2520,20241115,22.42,3315,-6.94,20250115,2785,10.77,20250103,5450,-43.39,20240326,2520,22.42,20241115,0.24,N,046210,500,213 억,,296589,N,N,0,N,00,N
20250219,130513,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3105,-5,5,-0.16,105157650,34127,23.61,3110,3125,3015,4040,2180,3110,3081.35,0.69,0,-2176,3196,3152,3111,3067,3026,3132,3047,213,930,500,500,5,1,42695722,1326,-23.00,2.00,12,0.08,-135.00,1550.00,5450,20240326,-43.03,2520,20241115,23.21,3315,-6.33,20250115,2785,11.49,20250103,5450,-43.03,20240326,2520,23.21,20241115,0.24,N,046210,500,213 억,,296589,N,N,0,N,00,N
20250219,120512,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3105,-5,5,-0.16,98147690,31866,22.05,3110,3125,3015,4040,2180,3110,3080.00,0.69,0,-1174,3196,3152,3111,3067,3026,3132,3047,213,930,500,500,5,1,42695722,1326,-23.00,2.00,12,0.07,-135.00,1550.00,5450,20240326,-43.03,2520,20241115,23.21,3315,-6.33,20250115,2785,11.49,20250103,5450,-43.03,20240326,2520,23.21,20241115,0.24,N,046210,500,213 억,,296589,N,N,0,N,00,N
20250219,110513,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3075,-35,5,-1.13,69078405,22459,15.54,3110,3115,3015,4040,2180,3110,3075.73,0.69,0,-4512,3196,3152,3111,3067,3026,3132,3047,213,930,500,500,5,1,42695722,1313,-22.78,1.98,12,0.05,-135.00,1550.00,5450,20240326,-43.58,2520,20241115,22.02,3315,-7.24,20250115,2785,10.41,20250103,5450,-43.58,20240326,2520,22.02,20241115,0.24,N,046210,500,213 억,,296589,N,N,0,N,00,N
20250219,100513,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3090,-20,5,-0.64,54688470,17766,12.29,3110,3115,3015,4040,2180,3110,3078.24,0.69,0,-3515,3196,3152,3111,3067,3026,3132,3047,213,930,500,500,5,1,42695722,1319,-22.89,1.99,12,0.04,-135.00,1550.00,5450,20240326,-43.30,2520,20241115,22.62,3315,-6.79,20250115,2785,10.95,20250103,5450,-43.30,20240326,2520,22.62,20241115,0.24,N,046210,500,213 억,,296589,N,N,0,N,00,N
20250219,090514,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3095,-15,5,-0.48,15851965,5139,3.56,3110,3115,3015,4040,2180,3110,3084.56,0.69,0,-2776,3196,3152,3111,3067,3026,3132,3047,213,930,500,500,5,1,42695722,1321,-22.93,2.00,12,0.01,-135.00,1550.00,5450,20240326,-43.21,2520,20241115,22.82,3315,-6.64,20250115,2785,11.13,20250103,5450,-43.21,20240326,2520,22.82,20241115,0.24,N,046210,500,213 억,,296589,N,N,0,N,00,N
20250218,160512,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3110,10,2,0.32,445858035,143321,67.12,3130,3155,3070,4030,2170,3100,3110.91,0.67,0,9152,3196,3147,3076,3027,2956,3172,3052,213,930,500,500,5,1,42695722,1328,-23.04,2.01,12,0.34,-135.00,1550.00,5450,20240326,-42.94,2520,20241115,23.41,3315,-6.18,20250115,2785,11.67,20250103,5450,-42.94,20240326,2520,23.41,20241115,0.26,N,046210,500,213 억,,287310,N,N,394,N,00,N
20250218,150512,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3105,5,2,0.16,431111425,138559,64.89,3130,3155,3070,4030,2170,3100,3111.39,0.67,0,7727,3196,3147,3076,3027,2956,3172,3052,213,930,500,500,5,1,42695722,1326,-23.00,2.00,12,0.32,-135.00,1550.00,5450,20240326,-43.03,2520,20241115,23.21,3315,-6.33,20250115,2785,11.49,20250103,5450,-43.03,20240326,2520,23.21,20241115,0.26,N,046210,500,213 억,,287310,N,N,394,N,00,N
20250218,140512,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3115,15,2,0.48,369033880,118585,55.53,3130,3155,3070,4030,2170,3100,3111.98,0.67,0,4155,3196,3147,3076,3027,2956,3172,3052,213,930,500,500,5,1,42695722,1330,-23.07,2.01,12,0.28,-135.00,1550.00,5450,20240326,-42.84,2520,20241115,23.61,3315,-6.03,20250115,2785,11.85,20250103,5450,-42.84,20240326,2520,23.61,20241115,0.26,N,046210,500,213 억,,287310,N,N,394,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 20250219 160513 57 100.00 KOSDAQ 제약 N N N N N 3060 -50 5 -1.61 139246650 45199 31.27 3110 3125 3015 4040 2180 3110 3080.74 0.69 0 -5740 3196 3152 3111 3067 3026 3132 3047 213 930 500 500 5 1 42695722 1306 -22.67 1.97 12 0.11 -135.00 1550.00 5450 20240326 -43.85 2520 20241115 21.43 3315 -7.69 20250115 2785 9.87 20250103 5450 -43.85 20240326 2520 21.43 20241115 0.24 N 046210 500 213 억 296589 N N 0 N 00 N
3 20250219 150515 57 100.00 KOSDAQ 제약 N N N N N 3085 -25 5 -0.80 132888235 43125 29.84 3110 3125 3015 4040 2180 3110 3081.46 0.69 0 -5035 3196 3152 3111 3067 3026 3132 3047 213 930 500 500 5 1 42695722 1317 -22.85 1.99 12 0.10 -135.00 1550.00 5450 20240326 -43.39 2520 20241115 22.42 3315 -6.94 20250115 2785 10.77 20250103 5450 -43.39 20240326 2520 22.42 20241115 0.24 N 046210 500 213 억 296589 N N 0 N 00 N
4 20250219 140512 57 100.00 KOSDAQ 제약 N N N N N 3085 -25 5 -0.80 116724380 37874 26.20 3110 3125 3015 4040 2180 3110 3081.90 0.69 0 -2516 3196 3152 3111 3067 3026 3132 3047 213 930 500 500 5 1 42695722 1317 -22.85 1.99 12 0.09 -135.00 1550.00 5450 20240326 -43.39 2520 20241115 22.42 3315 -6.94 20250115 2785 10.77 20250103 5450 -43.39 20240326 2520 22.42 20241115 0.24 N 046210 500 213 억 296589 N N 0 N 00 N
5 20250219 130513 57 100.00 KOSDAQ 제약 N N N N N 3105 -5 5 -0.16 105157650 34127 23.61 3110 3125 3015 4040 2180 3110 3081.35 0.69 0 -2176 3196 3152 3111 3067 3026 3132 3047 213 930 500 500 5 1 42695722 1326 -23.00 2.00 12 0.08 -135.00 1550.00 5450 20240326 -43.03 2520 20241115 23.21 3315 -6.33 20250115 2785 11.49 20250103 5450 -43.03 20240326 2520 23.21 20241115 0.24 N 046210 500 213 억 296589 N N 0 N 00 N
6 20250219 120512 57 100.00 KOSDAQ 제약 N N N N N 3105 -5 5 -0.16 98147690 31866 22.05 3110 3125 3015 4040 2180 3110 3080.00 0.69 0 -1174 3196 3152 3111 3067 3026 3132 3047 213 930 500 500 5 1 42695722 1326 -23.00 2.00 12 0.07 -135.00 1550.00 5450 20240326 -43.03 2520 20241115 23.21 3315 -6.33 20250115 2785 11.49 20250103 5450 -43.03 20240326 2520 23.21 20241115 0.24 N 046210 500 213 억 296589 N N 0 N 00 N
7 20250219 110513 57 100.00 KOSDAQ 제약 N N N N N 3075 -35 5 -1.13 69078405 22459 15.54 3110 3115 3015 4040 2180 3110 3075.73 0.69 0 -4512 3196 3152 3111 3067 3026 3132 3047 213 930 500 500 5 1 42695722 1313 -22.78 1.98 12 0.05 -135.00 1550.00 5450 20240326 -43.58 2520 20241115 22.02 3315 -7.24 20250115 2785 10.41 20250103 5450 -43.58 20240326 2520 22.02 20241115 0.24 N 046210 500 213 억 296589 N N 0 N 00 N
8 20250219 100513 57 100.00 KOSDAQ 제약 N N N N N 3090 -20 5 -0.64 54688470 17766 12.29 3110 3115 3015 4040 2180 3110 3078.24 0.69 0 -3515 3196 3152 3111 3067 3026 3132 3047 213 930 500 500 5 1 42695722 1319 -22.89 1.99 12 0.04 -135.00 1550.00 5450 20240326 -43.30 2520 20241115 22.62 3315 -6.79 20250115 2785 10.95 20250103 5450 -43.30 20240326 2520 22.62 20241115 0.24 N 046210 500 213 억 296589 N N 0 N 00 N
9 20250219 090514 57 100.00 KOSDAQ 제약 N N N N N 3095 -15 5 -0.48 15851965 5139 3.56 3110 3115 3015 4040 2180 3110 3084.56 0.69 0 -2776 3196 3152 3111 3067 3026 3132 3047 213 930 500 500 5 1 42695722 1321 -22.93 2.00 12 0.01 -135.00 1550.00 5450 20240326 -43.21 2520 20241115 22.82 3315 -6.64 20250115 2785 11.13 20250103 5450 -43.21 20240326 2520 22.82 20241115 0.24 N 046210 500 213 억 296589 N N 0 N 00 N
10 20250218 160512 57 100.00 KOSDAQ 제약 N N N N N 3110 10 2 0.32 445858035 143321 67.12 3130 3155 3070 4030 2170 3100 3110.91 0.67 0 9152 3196 3147 3076 3027 2956 3172 3052 213 930 500 500 5 1 42695722 1328 -23.04 2.01 12 0.34 -135.00 1550.00 5450 20240326 -42.94 2520 20241115 23.41 3315 -6.18 20250115 2785 11.67 20250103 5450 -42.94 20240326 2520 23.41 20241115 0.26 N 046210 500 213 억 287310 N N 394 N 00 N
11 20250218 150512 57 100.00 KOSDAQ 제약 N N N N N 3105 5 2 0.16 431111425 138559 64.89 3130 3155 3070 4030 2170 3100 3111.39 0.67 0 7727 3196 3147 3076 3027 2956 3172 3052 213 930 500 500 5 1 42695722 1326 -23.00 2.00 12 0.32 -135.00 1550.00 5450 20240326 -43.03 2520 20241115 23.21 3315 -6.33 20250115 2785 11.49 20250103 5450 -43.03 20240326 2520 23.21 20241115 0.26 N 046210 500 213 억 287310 N N 394 N 00 N
12 20250218 140512 57 100.00 KOSDAQ 제약 N N N N N 3115 15 2 0.48 369033880 118585 55.53 3130 3155 3070 4030 2170 3100 3111.98 0.67 0 4155 3196 3147 3076 3027 2956 3172 3052 213 930 500 500 5 1 42695722 1330 -23.07 2.01 12 0.28 -135.00 1550.00 5450 20240326 -42.84 2520 20241115 23.61 3315 -6.03 20250115 2785 11.85 20250103 5450 -42.84 20240326 2520 23.61 20241115 0.26 N 046210 500 213 억 287310 N N 394 N 00 N