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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160500,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3010,-30,5,-0.99,165356640,55070,78.56,3010,3035,2985,3950,2130,3040,3002.60,0.61,0,-6793,3170,3105,3045,2980,2920,3137,3012,213,910,500,500,5,1,42557200,1281,-22.30,1.94,12,0.13,-135.00,1550.00,5450,20240326,-44.77,2520,20241115,19.44,3315,-9.20,20250115,2785,8.08,20250103,5450,-44.77,20240326,2520,19.44,20241115,0.29,N,046210,500,212 억,,259031,N,N,1193,N,00,N
20250212,150500,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3010,-30,5,-0.99,153479580,51108,72.91,3010,3035,2985,3950,2130,3040,3003.04,0.61,0,-6043,3170,3105,3045,2980,2920,3137,3012,213,910,500,500,5,1,42557200,1281,-22.30,1.94,12,0.12,-135.00,1550.00,5450,20240326,-44.77,2520,20241115,19.44,3315,-9.20,20250115,2785,8.08,20250103,5450,-44.77,20240326,2520,19.44,20241115,0.29,N,046210,500,212 억,,259031,N,N,3,N,00,N
20250212,140501,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3025,-15,5,-0.49,91315815,30431,43.41,3010,3035,2985,3950,2130,3040,3000.75,0.61,0,-7361,3170,3105,3045,2980,2920,3137,3012,213,910,500,500,5,1,42557200,1287,-22.41,1.95,12,0.07,-135.00,1550.00,5450,20240326,-44.50,2520,20241115,20.04,3315,-8.75,20250115,2785,8.62,20250103,5450,-44.50,20240326,2520,20.04,20241115,0.29,N,046210,500,212 억,,259031,N,N,3,N,00,N
20250212,130501,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3000,-40,5,-1.32,66383255,22134,31.58,3010,3035,2985,3950,2130,3040,2999.15,0.61,0,-7038,3170,3105,3045,2980,2920,3137,3012,213,910,500,500,5,1,42557200,1277,-22.22,1.94,12,0.05,-135.00,1550.00,5450,20240326,-44.95,2520,20241115,19.05,3315,-9.50,20250115,2785,7.72,20250103,5450,-44.95,20240326,2520,19.05,20241115,0.29,N,046210,500,212 억,,259031,N,N,3,N,00,N
20250212,120501,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3020,-20,5,-0.66,45228365,15065,21.49,3010,3035,2990,3950,2130,3040,3002.21,0.61,0,-4642,3170,3105,3045,2980,2920,3137,3012,213,910,500,500,5,1,42557200,1285,-22.37,1.95,12,0.04,-135.00,1550.00,5450,20240326,-44.59,2520,20241115,19.84,3315,-8.90,20250115,2785,8.44,20250103,5450,-44.59,20240326,2520,19.84,20241115,0.29,N,046210,500,212 억,,259031,N,N,3,N,00,N
20250212,110459,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3005,-35,5,-1.15,35965975,11981,17.09,3010,3035,2990,3950,2130,3040,3001.92,0.61,0,-3252,3170,3105,3045,2980,2920,3137,3012,213,910,500,500,5,1,42557200,1279,-22.26,1.94,12,0.03,-135.00,1550.00,5450,20240326,-44.86,2520,20241115,19.25,3315,-9.35,20250115,2785,7.90,20250103,5450,-44.86,20240326,2520,19.25,20241115,0.29,N,046210,500,212 억,,259031,N,N,3,N,00,N
20250212,100500,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3030,-10,5,-0.33,31357055,10446,14.90,3010,3035,2990,3950,2130,3040,3001.82,0.61,0,-3067,3170,3105,3045,2980,2920,3137,3012,213,910,500,500,5,1,42557200,1289,-22.44,1.95,12,0.02,-135.00,1550.00,5450,20240326,-44.40,2520,20241115,20.24,3315,-8.60,20250115,2785,8.80,20250103,5450,-44.40,20240326,2520,20.24,20241115,0.29,N,046210,500,212 억,,259031,N,N,3,N,00,N
20250212,090503,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3010,-30,5,-0.99,756590,251,0.36,3010,3020,3010,3950,2130,3040,3014.30,0.61,0,-28,3170,3105,3045,2980,2920,3137,3012,213,910,500,500,5,1,42557200,1281,-22.30,1.94,12,0.00,-135.00,1550.00,5450,20240326,-44.77,2520,20241115,19.44,3315,-9.20,20250115,2785,8.08,20250103,5450,-44.77,20240326,2520,19.44,20241115,0.29,N,046210,500,212 억,,259031,N,N,3,N,00,N
20250211,160501,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3040,0,3,0.00,210313705,69474,119.50,3000,3110,2985,3950,2130,3040,3027.23,0.61,0,-816,3160,3100,3025,2965,2890,3062,2927,213,910,500,500,5,1,42557200,1294,-22.52,1.96,12,0.16,-135.00,1550.00,5450,20240326,-44.22,2520,20241115,20.63,3315,-8.30,20250115,2785,9.16,20250103,5450,-44.22,20240326,2520,20.63,20241115,0.29,N,046210,500,212 억,,259847,N,N,3,N,00,N
20250211,150500,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3005,-35,5,-1.15,184231410,60783,104.55,3000,3110,3000,3950,2130,3040,3030.97,0.61,0,-2047,3160,3100,3025,2965,2890,3062,2927,213,910,500,500,5,1,42557200,1279,-22.26,1.94,12,0.14,-135.00,1550.00,5450,20240326,-44.86,2520,20241115,19.25,3315,-9.35,20250115,2785,7.90,20250103,5450,-44.86,20240326,2520,19.25,20241115,0.29,N,046210,500,212 억,,259847,N,N,25,N,00,N
20250211,140501,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3050,10,2,0.33,137432885,45266,77.86,3000,3110,3000,3950,2130,3040,3036.12,0.61,0,-2472,3160,3100,3025,2965,2890,3062,2927,213,910,500,500,5,1,42557200,1298,-22.59,1.97,12,0.11,-135.00,1550.00,5450,20240326,-44.04,2520,20241115,21.03,3315,-7.99,20250115,2785,9.52,20250103,5450,-44.04,20240326,2520,21.03,20241115,0.29,N,046210,500,212 억,,259847,N,N,25,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 20250212 160500 57 100.00 KOSDAQ 제약 N N N N N 3010 -30 5 -0.99 165356640 55070 78.56 3010 3035 2985 3950 2130 3040 3002.60 0.61 0 -6793 3170 3105 3045 2980 2920 3137 3012 213 910 500 500 5 1 42557200 1281 -22.30 1.94 12 0.13 -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 0.29 N 046210 500 212 억 259031 N N 1193 N 00 N
3 20250212 150500 57 100.00 KOSDAQ 제약 N N N N N 3010 -30 5 -0.99 153479580 51108 72.91 3010 3035 2985 3950 2130 3040 3003.04 0.61 0 -6043 3170 3105 3045 2980 2920 3137 3012 213 910 500 500 5 1 42557200 1281 -22.30 1.94 12 0.12 -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 0.29 N 046210 500 212 억 259031 N N 3 N 00 N
4 20250212 140501 57 100.00 KOSDAQ 제약 N N N N N 3025 -15 5 -0.49 91315815 30431 43.41 3010 3035 2985 3950 2130 3040 3000.75 0.61 0 -7361 3170 3105 3045 2980 2920 3137 3012 213 910 500 500 5 1 42557200 1287 -22.41 1.95 12 0.07 -135.00 1550.00 5450 20240326 -44.50 2520 20241115 20.04 3315 -8.75 20250115 2785 8.62 20250103 5450 -44.50 20240326 2520 20.04 20241115 0.29 N 046210 500 212 억 259031 N N 3 N 00 N
5 20250212 130501 57 100.00 KOSDAQ 제약 N N N N N 3000 -40 5 -1.32 66383255 22134 31.58 3010 3035 2985 3950 2130 3040 2999.15 0.61 0 -7038 3170 3105 3045 2980 2920 3137 3012 213 910 500 500 5 1 42557200 1277 -22.22 1.94 12 0.05 -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 0.29 N 046210 500 212 억 259031 N N 3 N 00 N
6 20250212 120501 57 100.00 KOSDAQ 제약 N N N N N 3020 -20 5 -0.66 45228365 15065 21.49 3010 3035 2990 3950 2130 3040 3002.21 0.61 0 -4642 3170 3105 3045 2980 2920 3137 3012 213 910 500 500 5 1 42557200 1285 -22.37 1.95 12 0.04 -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 0.29 N 046210 500 212 억 259031 N N 3 N 00 N
7 20250212 110459 57 100.00 KOSDAQ 제약 N N N N N 3005 -35 5 -1.15 35965975 11981 17.09 3010 3035 2990 3950 2130 3040 3001.92 0.61 0 -3252 3170 3105 3045 2980 2920 3137 3012 213 910 500 500 5 1 42557200 1279 -22.26 1.94 12 0.03 -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 0.29 N 046210 500 212 억 259031 N N 3 N 00 N
8 20250212 100500 57 100.00 KOSDAQ 제약 N N N N N 3030 -10 5 -0.33 31357055 10446 14.90 3010 3035 2990 3950 2130 3040 3001.82 0.61 0 -3067 3170 3105 3045 2980 2920 3137 3012 213 910 500 500 5 1 42557200 1289 -22.44 1.95 12 0.02 -135.00 1550.00 5450 20240326 -44.40 2520 20241115 20.24 3315 -8.60 20250115 2785 8.80 20250103 5450 -44.40 20240326 2520 20.24 20241115 0.29 N 046210 500 212 억 259031 N N 3 N 00 N
9 20250212 090503 57 100.00 KOSDAQ 제약 N N N N N 3010 -30 5 -0.99 756590 251 0.36 3010 3020 3010 3950 2130 3040 3014.30 0.61 0 -28 3170 3105 3045 2980 2920 3137 3012 213 910 500 500 5 1 42557200 1281 -22.30 1.94 12 0.00 -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 0.29 N 046210 500 212 억 259031 N N 3 N 00 N
10 20250211 160501 57 100.00 KOSDAQ 제약 N N N N N 3040 0 3 0.00 210313705 69474 119.50 3000 3110 2985 3950 2130 3040 3027.23 0.61 0 -816 3160 3100 3025 2965 2890 3062 2927 213 910 500 500 5 1 42557200 1294 -22.52 1.96 12 0.16 -135.00 1550.00 5450 20240326 -44.22 2520 20241115 20.63 3315 -8.30 20250115 2785 9.16 20250103 5450 -44.22 20240326 2520 20.63 20241115 0.29 N 046210 500 212 억 259847 N N 3 N 00 N
11 20250211 150500 57 100.00 KOSDAQ 제약 N N N N N 3005 -35 5 -1.15 184231410 60783 104.55 3000 3110 3000 3950 2130 3040 3030.97 0.61 0 -2047 3160 3100 3025 2965 2890 3062 2927 213 910 500 500 5 1 42557200 1279 -22.26 1.94 12 0.14 -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 0.29 N 046210 500 212 억 259847 N N 25 N 00 N
12 20250211 140501 57 100.00 KOSDAQ 제약 N N N N N 3050 10 2 0.33 137432885 45266 77.86 3000 3110 3000 3950 2130 3040 3036.12 0.61 0 -2472 3160 3100 3025 2965 2890 3062 2927 213 910 500 500 5 1 42557200 1298 -22.59 1.97 12 0.11 -135.00 1550.00 5450 20240326 -44.04 2520 20241115 21.03 3315 -7.99 20250115 2785 9.52 20250103 5450 -44.04 20240326 2520 21.03 20241115 0.29 N 046210 500 212 억 259847 N N 25 N 00 N