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
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
20250219,161030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9300,-70,5,-0.75,18061830,1951,90.79,9370,9380,9180,12180,6560,9370,9257.73,0.45,0,-66,9483,9426,9313,9256,9143,9455,9285,36,2810,500,6740,10,1,7283401,677,-11.76,3.58,12,0.03,-791.00,2597.00,11850,20240529,-21.52,7720,20240416,20.47,10450,-11.00,20250205,8180,13.69,20250102,11850,-21.52,20240529,7720,20.47,20240416,0.44,N,246960,500,36 억,,32980,N,N,0,N,00,N
20250219,151034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9290,-80,5,-0.85,17048130,1842,85.71,9370,9380,9180,12180,6560,9370,9255.23,0.45,0,16,9483,9426,9313,9256,9143,9455,9285,36,2810,500,6740,10,1,7283401,677,-11.74,3.58,12,0.03,-791.00,2597.00,11850,20240529,-21.60,7720,20240416,20.34,10450,-11.10,20250205,8180,13.57,20250102,11850,-21.60,20240529,7720,20.34,20240416,0.44,N,246960,500,36 억,,32980,N,N,0,N,00,N
20250219,141030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9230,-140,5,-1.49,17038840,1841,85.67,9370,9380,9180,12180,6560,9370,9255.21,0.45,0,16,9483,9426,9313,9256,9143,9455,9285,36,2810,500,6740,10,1,7283401,672,-11.67,3.55,12,0.03,-791.00,2597.00,11850,20240529,-22.11,7720,20240416,19.56,10450,-11.67,20250205,8180,12.84,20250102,11850,-22.11,20240529,7720,19.56,20240416,0.44,N,246960,500,36 억,,32980,N,N,0,N,00,N
20250219,131031,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9300,-70,5,-0.75,16946420,1831,85.20,9370,9380,9180,12180,6560,9370,9255.28,0.45,0,16,9483,9426,9313,9256,9143,9455,9285,36,2810,500,6740,10,1,7283401,677,-11.76,3.58,12,0.03,-791.00,2597.00,11850,20240529,-21.52,7720,20240416,20.47,10450,-11.00,20250205,8180,13.69,20250102,11850,-21.52,20240529,7720,20.47,20240416,0.44,N,246960,500,36 억,,32980,N,N,0,N,00,N
20250219,121031,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9220,-150,5,-1.60,11070000,1197,55.70,9370,9380,9180,12180,6560,9370,9248.12,0.45,0,-20,9483,9426,9313,9256,9143,9455,9285,36,2810,500,6740,10,1,7283401,672,-11.66,3.55,12,0.02,-791.00,2597.00,11850,20240529,-22.19,7720,20240416,19.43,10450,-11.77,20250205,8180,12.71,20250102,11850,-22.19,20240529,7720,19.43,20240416,0.44,N,246960,500,36 억,,32980,N,N,0,N,00,N
20250219,111031,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9180,-190,5,-2.03,7472810,807,37.55,9370,9380,9180,12180,6560,9370,9259.99,0.45,0,-21,9483,9426,9313,9256,9143,9455,9285,36,2810,500,6740,10,1,7283401,669,-11.61,3.53,12,0.01,-791.00,2597.00,11850,20240529,-22.53,7720,20240416,18.91,10450,-12.15,20250205,8180,12.22,20250102,11850,-22.53,20240529,7720,18.91,20240416,0.44,N,246960,500,36 억,,32980,N,N,0,N,00,N
20250219,101032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9290,-80,5,-0.85,2773380,298,13.87,9370,9380,9260,12180,6560,9370,9306.64,0.45,0,-67,9483,9426,9313,9256,9143,9455,9285,36,2810,500,6740,10,1,7283401,677,-11.74,3.58,12,0.00,-791.00,2597.00,11850,20240529,-21.60,7720,20240416,20.34,10450,-11.10,20250205,8180,13.57,20250102,11850,-21.60,20240529,7720,20.34,20240416,0.44,N,246960,500,36 억,,32980,N,N,0,N,00,N
20250219,091033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9370,0,3,0.00,0,0,0.00,0,0,0,12180,6560,9370,0.00,0.45,0,0,9483,9426,9313,9256,9143,9455,9285,36,2810,500,6740,10,1,7283401,682,-11.85,3.61,12,0.00,-791.00,2597.00,11850,20240529,-20.93,7720,20240416,21.37,10450,-10.33,20250205,8180,14.55,20250102,11850,-20.93,20240529,7720,21.37,20240416,0.44,N,246960,500,36 억,,32980,N,N,0,N,00,N
20250218,161027,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9370,70,2,0.75,19885540,2149,39.62,9260,9370,9200,12090,6510,9300,9253.39,0.45,0,53,9633,9466,9373,9206,9113,9420,9160,36,2790,500,6690,10,1,7283401,682,-11.85,3.61,12,0.03,-791.00,2597.00,11850,20240529,-20.93,7720,20240416,21.37,10450,-10.33,20250205,8180,14.55,20250102,11850,-20.93,20240529,7720,21.37,20240416,0.44,N,246960,500,36 억,,32927,N,N,0,N,00,N
20250218,151030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9260,-40,5,-0.43,19717480,2131,39.29,9260,9350,9200,12090,6510,9300,9252.69,0.45,0,53,9633,9466,9373,9206,9113,9420,9160,36,2790,500,6690,10,1,7283401,674,-11.71,3.57,12,0.03,-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,,32927,N,N,0,N,00,N
20250218,141030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9290,-10,5,-0.11,15018590,1625,29.96,9260,9350,9200,12090,6510,9300,9242.21,0.45,0,-28,9633,9466,9373,9206,9113,9420,9160,36,2790,500,6690,10,1,7283401,677,-11.74,3.58,12,0.02,-791.00,2597.00,11850,20240529,-21.60,7720,20240416,20.34,10450,-11.10,20250205,8180,13.57,20250102,11850,-21.60,20240529,7720,20.34,20240416,0.44,N,246960,500,36 억,,32927,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 9300 -70 5 -0.75 18061830 1951 90.79 9370 9380 9180 12180 6560 9370 9257.73 0.45 0 -66 9483 9426 9313 9256 9143 9455 9285 36 2810 500 6740 10 1 7283401 677 -11.76 3.58 12 0.03 -791.00 2597.00 11850 20240529 -21.52 7720 20240416 20.47 10450 -11.00 20250205 8180 13.69 20250102 11850 -21.52 20240529 7720 20.47 20240416 0.44 N 246960 500 36 억 32980 N N 0 N 00 N
3 20250219 151034 57 100.00 KOSDAQ 제약 N N N N N 9290 -80 5 -0.85 17048130 1842 85.71 9370 9380 9180 12180 6560 9370 9255.23 0.45 0 16 9483 9426 9313 9256 9143 9455 9285 36 2810 500 6740 10 1 7283401 677 -11.74 3.58 12 0.03 -791.00 2597.00 11850 20240529 -21.60 7720 20240416 20.34 10450 -11.10 20250205 8180 13.57 20250102 11850 -21.60 20240529 7720 20.34 20240416 0.44 N 246960 500 36 억 32980 N N 0 N 00 N
4 20250219 141030 57 100.00 KOSDAQ 제약 N N N N N 9230 -140 5 -1.49 17038840 1841 85.67 9370 9380 9180 12180 6560 9370 9255.21 0.45 0 16 9483 9426 9313 9256 9143 9455 9285 36 2810 500 6740 10 1 7283401 672 -11.67 3.55 12 0.03 -791.00 2597.00 11850 20240529 -22.11 7720 20240416 19.56 10450 -11.67 20250205 8180 12.84 20250102 11850 -22.11 20240529 7720 19.56 20240416 0.44 N 246960 500 36 억 32980 N N 0 N 00 N
5 20250219 131031 57 100.00 KOSDAQ 제약 N N N N N 9300 -70 5 -0.75 16946420 1831 85.20 9370 9380 9180 12180 6560 9370 9255.28 0.45 0 16 9483 9426 9313 9256 9143 9455 9285 36 2810 500 6740 10 1 7283401 677 -11.76 3.58 12 0.03 -791.00 2597.00 11850 20240529 -21.52 7720 20240416 20.47 10450 -11.00 20250205 8180 13.69 20250102 11850 -21.52 20240529 7720 20.47 20240416 0.44 N 246960 500 36 억 32980 N N 0 N 00 N
6 20250219 121031 57 100.00 KOSDAQ 제약 N N N N N 9220 -150 5 -1.60 11070000 1197 55.70 9370 9380 9180 12180 6560 9370 9248.12 0.45 0 -20 9483 9426 9313 9256 9143 9455 9285 36 2810 500 6740 10 1 7283401 672 -11.66 3.55 12 0.02 -791.00 2597.00 11850 20240529 -22.19 7720 20240416 19.43 10450 -11.77 20250205 8180 12.71 20250102 11850 -22.19 20240529 7720 19.43 20240416 0.44 N 246960 500 36 억 32980 N N 0 N 00 N
7 20250219 111031 57 100.00 KOSDAQ 제약 N N N N N 9180 -190 5 -2.03 7472810 807 37.55 9370 9380 9180 12180 6560 9370 9259.99 0.45 0 -21 9483 9426 9313 9256 9143 9455 9285 36 2810 500 6740 10 1 7283401 669 -11.61 3.53 12 0.01 -791.00 2597.00 11850 20240529 -22.53 7720 20240416 18.91 10450 -12.15 20250205 8180 12.22 20250102 11850 -22.53 20240529 7720 18.91 20240416 0.44 N 246960 500 36 억 32980 N N 0 N 00 N
8 20250219 101032 57 100.00 KOSDAQ 제약 N N N N N 9290 -80 5 -0.85 2773380 298 13.87 9370 9380 9260 12180 6560 9370 9306.64 0.45 0 -67 9483 9426 9313 9256 9143 9455 9285 36 2810 500 6740 10 1 7283401 677 -11.74 3.58 12 0.00 -791.00 2597.00 11850 20240529 -21.60 7720 20240416 20.34 10450 -11.10 20250205 8180 13.57 20250102 11850 -21.60 20240529 7720 20.34 20240416 0.44 N 246960 500 36 억 32980 N N 0 N 00 N
9 20250219 091033 57 100.00 KOSDAQ 제약 N N N N N 9370 0 3 0.00 0 0 0.00 0 0 0 12180 6560 9370 0.00 0.45 0 0 9483 9426 9313 9256 9143 9455 9285 36 2810 500 6740 10 1 7283401 682 -11.85 3.61 12 0.00 -791.00 2597.00 11850 20240529 -20.93 7720 20240416 21.37 10450 -10.33 20250205 8180 14.55 20250102 11850 -20.93 20240529 7720 21.37 20240416 0.44 N 246960 500 36 억 32980 N N 0 N 00 N
10 20250218 161027 57 100.00 KOSDAQ 제약 N N N N N 9370 70 2 0.75 19885540 2149 39.62 9260 9370 9200 12090 6510 9300 9253.39 0.45 0 53 9633 9466 9373 9206 9113 9420 9160 36 2790 500 6690 10 1 7283401 682 -11.85 3.61 12 0.03 -791.00 2597.00 11850 20240529 -20.93 7720 20240416 21.37 10450 -10.33 20250205 8180 14.55 20250102 11850 -20.93 20240529 7720 21.37 20240416 0.44 N 246960 500 36 억 32927 N N 0 N 00 N
11 20250218 151030 57 100.00 KOSDAQ 제약 N N N N N 9260 -40 5 -0.43 19717480 2131 39.29 9260 9350 9200 12090 6510 9300 9252.69 0.45 0 53 9633 9466 9373 9206 9113 9420 9160 36 2790 500 6690 10 1 7283401 674 -11.71 3.57 12 0.03 -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 32927 N N 0 N 00 N
12 20250218 141030 57 100.00 KOSDAQ 제약 N N N N N 9290 -10 5 -0.11 15018590 1625 29.96 9260 9350 9200 12090 6510 9300 9242.21 0.45 0 -28 9633 9466 9373 9206 9113 9420 9160 36 2790 500 6690 10 1 7283401 677 -11.74 3.58 12 0.02 -791.00 2597.00 11850 20240529 -21.60 7720 20240416 20.34 10450 -11.10 20250205 8180 13.57 20250102 11850 -21.60 20240529 7720 20.34 20240416 0.44 N 246960 500 36 억 32927 N N 0 N 00 N