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
246710/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
20250219,161030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3790,300,2,8.60,393860860,110215,29.73,3600,3790,3380,4535,2445,3490,3572.06,1.15,0,18851,4116,3802,3551,3237,2986,3677,3112,108,1045,500,2370,5,1,21546828,817,-5.99,2.62,12,0.51,-633.00,1449.00,9890,20240311,-61.68,3300,20250218,14.85,4785,-20.79,20250103,3300,14.85,20250218,9890,-61.68,20240311,3300,14.85,20250218,0.01,N,246710,500,107 억,,247099,N,N,0,N,00,N
20250219,151034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3665,175,2,5.01,337099110,94968,25.62,3600,3665,3380,4535,2445,3490,3549.61,1.15,0,21139,4116,3802,3551,3237,2986,3677,3112,108,1045,500,2370,5,1,21546828,790,-5.79,2.53,12,0.44,-633.00,1449.00,9890,20240311,-62.94,3300,20250218,11.06,4785,-23.41,20250103,3300,11.06,20250218,9890,-62.94,20240311,3300,11.06,20250218,0.01,N,246710,500,107 억,,247099,N,N,0,N,00,N
20250219,141029,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3630,140,2,4.01,275610620,77894,21.01,3600,3665,3380,4535,2445,3490,3538.28,1.15,0,16891,4116,3802,3551,3237,2986,3677,3112,108,1045,500,2370,5,1,21546828,782,-5.73,2.51,12,0.36,-633.00,1449.00,9890,20240311,-63.30,3300,20250218,10.00,4785,-24.14,20250103,3300,10.00,20250218,9890,-63.30,20240311,3300,10.00,20250218,0.01,N,246710,500,107 억,,247099,N,N,0,N,00,N
20250219,131030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3580,90,2,2.58,213572035,60831,16.41,3600,3645,3380,4535,2445,3490,3510.91,1.15,0,9444,4116,3802,3551,3237,2986,3677,3112,108,1045,500,2370,5,1,21546828,771,-5.66,2.47,12,0.28,-633.00,1449.00,9890,20240311,-63.80,3300,20250218,8.48,4785,-25.18,20250103,3300,8.48,20250218,9890,-63.80,20240311,3300,8.48,20250218,0.01,N,246710,500,107 억,,247099,N,N,0,N,00,N
20250219,121030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3590,100,2,2.87,199301585,56843,15.33,3600,3645,3380,4535,2445,3490,3506.18,1.15,0,10467,4116,3802,3551,3237,2986,3677,3112,108,1045,500,2370,5,1,21546828,774,-5.67,2.48,12,0.26,-633.00,1449.00,9890,20240311,-63.70,3300,20250218,8.79,4785,-24.97,20250103,3300,8.79,20250218,9890,-63.70,20240311,3300,8.79,20250218,0.01,N,246710,500,107 억,,247099,N,N,0,N,00,N
20250219,111031,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3610,120,2,3.44,186547210,53296,14.38,3600,3645,3380,4535,2445,3490,3500.21,1.15,0,9589,4116,3802,3551,3237,2986,3677,3112,108,1045,500,2370,5,1,21546828,778,-5.70,2.49,12,0.25,-633.00,1449.00,9890,20240311,-63.50,3300,20250218,9.39,4785,-24.56,20250103,3300,9.39,20250218,9890,-63.50,20240311,3300,9.39,20250218,0.01,N,246710,500,107 억,,247099,N,N,0,N,00,N
20250219,101031,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3485,-5,5,-0.14,143628045,41323,11.15,3600,3600,3380,4535,2445,3490,3475.74,1.15,0,8458,4116,3802,3551,3237,2986,3677,3112,108,1045,500,2370,5,1,21546828,751,-5.51,2.41,12,0.19,-633.00,1449.00,9890,20240311,-64.76,3300,20250218,5.61,4785,-27.17,20250103,3300,5.61,20250218,9890,-64.76,20240311,3300,5.61,20250218,0.01,N,246710,500,107 억,,247099,N,N,0,N,00,N
20250219,091032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3410,-80,5,-2.29,88243680,25234,6.81,3600,3600,3400,4535,2445,3490,3497.02,1.15,0,-1031,4116,3802,3551,3237,2986,3677,3112,108,1045,500,2370,5,1,21546828,735,-5.39,2.35,12,0.12,-633.00,1449.00,9890,20240311,-65.52,3300,20250218,3.33,4785,-28.74,20250103,3300,3.33,20250218,9890,-65.52,20240311,3300,3.33,20250218,0.01,N,246710,500,107 억,,247099,N,N,0,N,00,N
20250218,161027,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3490,-375,5,-9.70,1283862935,368677,543.82,3865,3865,3300,5020,2710,3865,3482.35,1.29,0,-29847,4055,3960,3900,3805,3745,3930,3775,108,1155,500,2620,5,1,21546828,752,-5.51,2.41,12,1.71,-633.00,1449.00,9890,20240311,-64.71,3300,20250218,5.76,4785,-27.06,20250103,3300,5.76,20250218,9890,-64.71,20240311,3300,5.76,20250218,0.01,N,246710,500,107 억,,278205,N,N,0,N,00,N
20250218,151029,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3490,-375,5,-9.70,1262251765,362492,534.70,3865,3865,3300,5020,2710,3865,3482.15,1.29,0,-29582,4055,3960,3900,3805,3745,3930,3775,108,1155,500,2620,5,1,21546828,752,-5.51,2.41,12,1.68,-633.00,1449.00,9890,20240311,-64.71,3300,20250218,5.76,4785,-27.06,20250103,3300,5.76,20250218,9890,-64.71,20240311,3300,5.76,20250218,0.01,N,246710,500,107 억,,278205,N,N,0,N,00,N
20250218,141030,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3415,-450,5,-11.64,1117542535,320030,472.06,3865,3865,3300,5020,2710,3865,3491.99,1.29,0,-28147,4055,3960,3900,3805,3745,3930,3775,108,1155,500,2620,5,1,21546828,736,-5.39,2.36,12,1.49,-633.00,1449.00,9890,20240311,-65.47,3300,20250218,3.48,4785,-28.63,20250103,3300,3.48,20250218,9890,-65.47,20240311,3300,3.48,20250218,0.01,N,246710,500,107 억,,278205,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 20250219 161030 57 100.00 KOSDAQ 제약 N N N N N 3790 300 2 8.60 393860860 110215 29.73 3600 3790 3380 4535 2445 3490 3572.06 1.15 0 18851 4116 3802 3551 3237 2986 3677 3112 108 1045 500 2370 5 1 21546828 817 -5.99 2.62 12 0.51 -633.00 1449.00 9890 20240311 -61.68 3300 20250218 14.85 4785 -20.79 20250103 3300 14.85 20250218 9890 -61.68 20240311 3300 14.85 20250218 0.01 N 246710 500 107 억 247099 N N 0 N 00 N
3 20250219 151034 57 100.00 KOSDAQ 제약 N N N N N 3665 175 2 5.01 337099110 94968 25.62 3600 3665 3380 4535 2445 3490 3549.61 1.15 0 21139 4116 3802 3551 3237 2986 3677 3112 108 1045 500 2370 5 1 21546828 790 -5.79 2.53 12 0.44 -633.00 1449.00 9890 20240311 -62.94 3300 20250218 11.06 4785 -23.41 20250103 3300 11.06 20250218 9890 -62.94 20240311 3300 11.06 20250218 0.01 N 246710 500 107 억 247099 N N 0 N 00 N
4 20250219 141029 57 100.00 KOSDAQ 제약 N N N N N 3630 140 2 4.01 275610620 77894 21.01 3600 3665 3380 4535 2445 3490 3538.28 1.15 0 16891 4116 3802 3551 3237 2986 3677 3112 108 1045 500 2370 5 1 21546828 782 -5.73 2.51 12 0.36 -633.00 1449.00 9890 20240311 -63.30 3300 20250218 10.00 4785 -24.14 20250103 3300 10.00 20250218 9890 -63.30 20240311 3300 10.00 20250218 0.01 N 246710 500 107 억 247099 N N 0 N 00 N
5 20250219 131030 57 100.00 KOSDAQ 제약 N N N N N 3580 90 2 2.58 213572035 60831 16.41 3600 3645 3380 4535 2445 3490 3510.91 1.15 0 9444 4116 3802 3551 3237 2986 3677 3112 108 1045 500 2370 5 1 21546828 771 -5.66 2.47 12 0.28 -633.00 1449.00 9890 20240311 -63.80 3300 20250218 8.48 4785 -25.18 20250103 3300 8.48 20250218 9890 -63.80 20240311 3300 8.48 20250218 0.01 N 246710 500 107 억 247099 N N 0 N 00 N
6 20250219 121030 57 100.00 KOSDAQ 제약 N N N N N 3590 100 2 2.87 199301585 56843 15.33 3600 3645 3380 4535 2445 3490 3506.18 1.15 0 10467 4116 3802 3551 3237 2986 3677 3112 108 1045 500 2370 5 1 21546828 774 -5.67 2.48 12 0.26 -633.00 1449.00 9890 20240311 -63.70 3300 20250218 8.79 4785 -24.97 20250103 3300 8.79 20250218 9890 -63.70 20240311 3300 8.79 20250218 0.01 N 246710 500 107 억 247099 N N 0 N 00 N
7 20250219 111031 57 100.00 KOSDAQ 제약 N N N N N 3610 120 2 3.44 186547210 53296 14.38 3600 3645 3380 4535 2445 3490 3500.21 1.15 0 9589 4116 3802 3551 3237 2986 3677 3112 108 1045 500 2370 5 1 21546828 778 -5.70 2.49 12 0.25 -633.00 1449.00 9890 20240311 -63.50 3300 20250218 9.39 4785 -24.56 20250103 3300 9.39 20250218 9890 -63.50 20240311 3300 9.39 20250218 0.01 N 246710 500 107 억 247099 N N 0 N 00 N
8 20250219 101031 57 100.00 KOSDAQ 제약 N N N N N 3485 -5 5 -0.14 143628045 41323 11.15 3600 3600 3380 4535 2445 3490 3475.74 1.15 0 8458 4116 3802 3551 3237 2986 3677 3112 108 1045 500 2370 5 1 21546828 751 -5.51 2.41 12 0.19 -633.00 1449.00 9890 20240311 -64.76 3300 20250218 5.61 4785 -27.17 20250103 3300 5.61 20250218 9890 -64.76 20240311 3300 5.61 20250218 0.01 N 246710 500 107 억 247099 N N 0 N 00 N
9 20250219 091032 57 100.00 KOSDAQ 제약 N N N N N 3410 -80 5 -2.29 88243680 25234 6.81 3600 3600 3400 4535 2445 3490 3497.02 1.15 0 -1031 4116 3802 3551 3237 2986 3677 3112 108 1045 500 2370 5 1 21546828 735 -5.39 2.35 12 0.12 -633.00 1449.00 9890 20240311 -65.52 3300 20250218 3.33 4785 -28.74 20250103 3300 3.33 20250218 9890 -65.52 20240311 3300 3.33 20250218 0.01 N 246710 500 107 억 247099 N N 0 N 00 N
10 20250218 161027 57 100.00 KOSDAQ 신저가 제약 N N N N N 3490 -375 5 -9.70 1283862935 368677 543.82 3865 3865 3300 5020 2710 3865 3482.35 1.29 0 -29847 4055 3960 3900 3805 3745 3930 3775 108 1155 500 2620 5 1 21546828 752 -5.51 2.41 12 1.71 -633.00 1449.00 9890 20240311 -64.71 3300 20250218 5.76 4785 -27.06 20250103 3300 5.76 20250218 9890 -64.71 20240311 3300 5.76 20250218 0.01 N 246710 500 107 억 278205 N N 0 N 00 N
11 20250218 151029 57 100.00 KOSDAQ 신저가 제약 N N N N N 3490 -375 5 -9.70 1262251765 362492 534.70 3865 3865 3300 5020 2710 3865 3482.15 1.29 0 -29582 4055 3960 3900 3805 3745 3930 3775 108 1155 500 2620 5 1 21546828 752 -5.51 2.41 12 1.68 -633.00 1449.00 9890 20240311 -64.71 3300 20250218 5.76 4785 -27.06 20250103 3300 5.76 20250218 9890 -64.71 20240311 3300 5.76 20250218 0.01 N 246710 500 107 억 278205 N N 0 N 00 N
12 20250218 141030 57 100.00 KOSDAQ 신저가 제약 N N N N N 3415 -450 5 -11.64 1117542535 320030 472.06 3865 3865 3300 5020 2710 3865 3491.99 1.29 0 -28147 4055 3960 3900 3805 3745 3930 3775 108 1155 500 2620 5 1 21546828 736 -5.39 2.36 12 1.49 -633.00 1449.00 9890 20240311 -65.47 3300 20250218 3.48 4785 -28.63 20250103 3300 3.48 20250218 9890 -65.47 20240311 3300 3.48 20250218 0.01 N 246710 500 107 억 278205 N N 0 N 00 N