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
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
20250212,161002,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9840,10,2,0.10,24965910,2545,47.63,10300,10300,9710,12770,6890,9830,9809.79,0.46,0,-490,10283,10056,9943,9716,9603,10000,9660,36,2940,500,7070,10,1,7283401,717,-12.44,3.79,12,0.03,-791.00,2597.00,11850,20240529,-16.96,7720,20240416,27.46,10450,-5.84,20250205,8180,20.29,20250102,11850,-16.96,20240529,7720,27.46,20240416,0.44,N,246960,500,36 억,,33254,N,N,0,N,00,N
20250212,151000,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9750,-80,5,-0.81,24189310,2466,46.15,10300,10300,9710,12770,6890,9830,9809.13,0.46,0,-435,10283,10056,9943,9716,9603,10000,9660,36,2940,500,7070,10,1,7283401,710,-12.33,3.75,12,0.03,-791.00,2597.00,11850,20240529,-17.72,7720,20240416,26.30,10450,-6.70,20250205,8180,19.19,20250102,11850,-17.72,20240529,7720,26.30,20240416,0.44,N,246960,500,36 억,,33254,N,N,0,N,00,N
20250212,141002,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9850,20,2,0.20,6063110,608,11.38,10300,10300,9780,12770,6890,9830,9972.22,0.46,0,-405,10283,10056,9943,9716,9603,10000,9660,36,2940,500,7070,10,1,7283401,717,-12.45,3.79,12,0.01,-791.00,2597.00,11850,20240529,-16.88,7720,20240416,27.59,10450,-5.74,20250205,8180,20.42,20250102,11850,-16.88,20240529,7720,27.59,20240416,0.44,N,246960,500,36 억,,33254,N,N,0,N,00,N
20250212,131005,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9850,20,2,0.20,6053260,607,11.36,10300,10300,9780,12770,6890,9830,9972.42,0.46,0,-404,10283,10056,9943,9716,9603,10000,9660,36,2940,500,7070,10,1,7283401,717,-12.45,3.79,12,0.01,-791.00,2597.00,11850,20240529,-16.88,7720,20240416,27.59,10450,-5.74,20250205,8180,20.42,20250102,11850,-16.88,20240529,7720,27.59,20240416,0.44,N,246960,500,36 억,,33254,N,N,0,N,00,N
20250212,121000,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9910,80,2,0.81,5522190,553,10.35,10300,10300,9780,12770,6890,9830,9985.88,0.46,0,-401,10283,10056,9943,9716,9603,10000,9660,36,2940,500,7070,10,1,7283401,722,-12.53,3.82,12,0.01,-791.00,2597.00,11850,20240529,-16.37,7720,20240416,28.37,10450,-5.17,20250205,8180,21.15,20250102,11850,-16.37,20240529,7720,28.37,20240416,0.44,N,246960,500,36 억,,33254,N,N,0,N,00,N
20250212,110959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9920,90,2,0.92,5314000,532,9.96,10300,10300,9780,12770,6890,9830,9988.72,0.46,0,-385,10283,10056,9943,9716,9603,10000,9660,36,2940,500,7070,10,1,7283401,723,-12.54,3.82,12,0.01,-791.00,2597.00,11850,20240529,-16.29,7720,20240416,28.50,10450,-5.07,20250205,8180,21.27,20250102,11850,-16.29,20240529,7720,28.50,20240416,0.44,N,246960,500,36 억,,33254,N,N,0,N,00,N
20250212,100953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9780,-50,5,-0.51,2678910,266,4.98,10300,10300,9780,12770,6890,9830,10071.09,0.46,0,-153,10283,10056,9943,9716,9603,10000,9660,36,2940,500,7070,10,1,7283401,712,-12.36,3.77,12,0.00,-791.00,2597.00,11850,20240529,-17.47,7720,20240416,26.68,10450,-6.41,20250205,8180,19.56,20250102,11850,-17.47,20240529,7720,26.68,20240416,0.44,N,246960,500,36 억,,33254,N,N,0,N,00,N
20250212,090929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10180,350,2,3.56,1017300,99,1.85,10300,10300,10180,12770,6890,9830,10275.76,0.46,0,-31,10283,10056,9943,9716,9603,10000,9660,36,2940,500,7070,10,1,7283401,741,-12.87,3.92,12,0.00,-791.00,2597.00,11850,20240529,-14.09,7720,20240416,31.87,10450,-2.58,20250205,8180,24.45,20250102,11850,-14.09,20240529,7720,31.87,20240416,0.44,N,246960,500,36 억,,33254,N,N,0,N,00,N
20250211,161004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9830,-180,5,-1.80,52933200,5343,70.08,9900,10170,9830,13010,7010,10010,9907.02,0.46,0,-519,10296,10152,10006,9862,9716,10080,9790,36,3000,500,7200,10,1,7283401,716,-12.43,3.79,12,0.07,-791.00,2597.00,11850,20240529,-17.05,7720,20240416,27.33,10450,-5.93,20250205,8180,20.17,20250102,11850,-17.05,20240529,7720,27.33,20240416,0.44,N,246960,500,36 억,,33773,N,N,0,N,00,N
20250211,151004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9840,-170,5,-1.70,44743940,4510,59.16,9900,10170,9840,13010,7010,10010,9921.05,0.46,0,-405,10296,10152,10006,9862,9716,10080,9790,36,3000,500,7200,10,1,7283401,717,-12.44,3.79,12,0.06,-791.00,2597.00,11850,20240529,-16.96,7720,20240416,27.46,10450,-5.84,20250205,8180,20.29,20250102,11850,-16.96,20240529,7720,27.46,20240416,0.44,N,246960,500,36 억,,33773,N,N,0,N,00,N
20250211,141003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9880,-130,5,-1.30,42080660,4240,55.61,9900,10170,9870,13010,7010,10010,9924.68,0.46,0,-370,10296,10152,10006,9862,9716,10080,9790,36,3000,500,7200,10,1,7283401,720,-12.49,3.80,12,0.06,-791.00,2597.00,11850,20240529,-16.62,7720,20240416,27.98,10450,-5.45,20250205,8180,20.78,20250102,11850,-16.62,20240529,7720,27.98,20240416,0.44,N,246960,500,36 억,,33773,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 20250212 161002 57 100.00 KOSDAQ 제약 N N N N N 9840 10 2 0.10 24965910 2545 47.63 10300 10300 9710 12770 6890 9830 9809.79 0.46 0 -490 10283 10056 9943 9716 9603 10000 9660 36 2940 500 7070 10 1 7283401 717 -12.44 3.79 12 0.03 -791.00 2597.00 11850 20240529 -16.96 7720 20240416 27.46 10450 -5.84 20250205 8180 20.29 20250102 11850 -16.96 20240529 7720 27.46 20240416 0.44 N 246960 500 36 억 33254 N N 0 N 00 N
3 20250212 151000 57 100.00 KOSDAQ 제약 N N N N N 9750 -80 5 -0.81 24189310 2466 46.15 10300 10300 9710 12770 6890 9830 9809.13 0.46 0 -435 10283 10056 9943 9716 9603 10000 9660 36 2940 500 7070 10 1 7283401 710 -12.33 3.75 12 0.03 -791.00 2597.00 11850 20240529 -17.72 7720 20240416 26.30 10450 -6.70 20250205 8180 19.19 20250102 11850 -17.72 20240529 7720 26.30 20240416 0.44 N 246960 500 36 억 33254 N N 0 N 00 N
4 20250212 141002 57 100.00 KOSDAQ 제약 N N N N N 9850 20 2 0.20 6063110 608 11.38 10300 10300 9780 12770 6890 9830 9972.22 0.46 0 -405 10283 10056 9943 9716 9603 10000 9660 36 2940 500 7070 10 1 7283401 717 -12.45 3.79 12 0.01 -791.00 2597.00 11850 20240529 -16.88 7720 20240416 27.59 10450 -5.74 20250205 8180 20.42 20250102 11850 -16.88 20240529 7720 27.59 20240416 0.44 N 246960 500 36 억 33254 N N 0 N 00 N
5 20250212 131005 57 100.00 KOSDAQ 제약 N N N N N 9850 20 2 0.20 6053260 607 11.36 10300 10300 9780 12770 6890 9830 9972.42 0.46 0 -404 10283 10056 9943 9716 9603 10000 9660 36 2940 500 7070 10 1 7283401 717 -12.45 3.79 12 0.01 -791.00 2597.00 11850 20240529 -16.88 7720 20240416 27.59 10450 -5.74 20250205 8180 20.42 20250102 11850 -16.88 20240529 7720 27.59 20240416 0.44 N 246960 500 36 억 33254 N N 0 N 00 N
6 20250212 121000 57 100.00 KOSDAQ 제약 N N N N N 9910 80 2 0.81 5522190 553 10.35 10300 10300 9780 12770 6890 9830 9985.88 0.46 0 -401 10283 10056 9943 9716 9603 10000 9660 36 2940 500 7070 10 1 7283401 722 -12.53 3.82 12 0.01 -791.00 2597.00 11850 20240529 -16.37 7720 20240416 28.37 10450 -5.17 20250205 8180 21.15 20250102 11850 -16.37 20240529 7720 28.37 20240416 0.44 N 246960 500 36 억 33254 N N 0 N 00 N
7 20250212 110959 57 100.00 KOSDAQ 제약 N N N N N 9920 90 2 0.92 5314000 532 9.96 10300 10300 9780 12770 6890 9830 9988.72 0.46 0 -385 10283 10056 9943 9716 9603 10000 9660 36 2940 500 7070 10 1 7283401 723 -12.54 3.82 12 0.01 -791.00 2597.00 11850 20240529 -16.29 7720 20240416 28.50 10450 -5.07 20250205 8180 21.27 20250102 11850 -16.29 20240529 7720 28.50 20240416 0.44 N 246960 500 36 억 33254 N N 0 N 00 N
8 20250212 100953 57 100.00 KOSDAQ 제약 N N N N N 9780 -50 5 -0.51 2678910 266 4.98 10300 10300 9780 12770 6890 9830 10071.09 0.46 0 -153 10283 10056 9943 9716 9603 10000 9660 36 2940 500 7070 10 1 7283401 712 -12.36 3.77 12 0.00 -791.00 2597.00 11850 20240529 -17.47 7720 20240416 26.68 10450 -6.41 20250205 8180 19.56 20250102 11850 -17.47 20240529 7720 26.68 20240416 0.44 N 246960 500 36 억 33254 N N 0 N 00 N
9 20250212 090929 57 100.00 KOSDAQ 제약 N N N N N 10180 350 2 3.56 1017300 99 1.85 10300 10300 10180 12770 6890 9830 10275.76 0.46 0 -31 10283 10056 9943 9716 9603 10000 9660 36 2940 500 7070 10 1 7283401 741 -12.87 3.92 12 0.00 -791.00 2597.00 11850 20240529 -14.09 7720 20240416 31.87 10450 -2.58 20250205 8180 24.45 20250102 11850 -14.09 20240529 7720 31.87 20240416 0.44 N 246960 500 36 억 33254 N N 0 N 00 N
10 20250211 161004 57 100.00 KOSDAQ 제약 N N N N N 9830 -180 5 -1.80 52933200 5343 70.08 9900 10170 9830 13010 7010 10010 9907.02 0.46 0 -519 10296 10152 10006 9862 9716 10080 9790 36 3000 500 7200 10 1 7283401 716 -12.43 3.79 12 0.07 -791.00 2597.00 11850 20240529 -17.05 7720 20240416 27.33 10450 -5.93 20250205 8180 20.17 20250102 11850 -17.05 20240529 7720 27.33 20240416 0.44 N 246960 500 36 억 33773 N N 0 N 00 N
11 20250211 151004 57 100.00 KOSDAQ 제약 N N N N N 9840 -170 5 -1.70 44743940 4510 59.16 9900 10170 9840 13010 7010 10010 9921.05 0.46 0 -405 10296 10152 10006 9862 9716 10080 9790 36 3000 500 7200 10 1 7283401 717 -12.44 3.79 12 0.06 -791.00 2597.00 11850 20240529 -16.96 7720 20240416 27.46 10450 -5.84 20250205 8180 20.29 20250102 11850 -16.96 20240529 7720 27.46 20240416 0.44 N 246960 500 36 억 33773 N N 0 N 00 N
12 20250211 141003 57 100.00 KOSDAQ 제약 N N N N N 9880 -130 5 -1.30 42080660 4240 55.61 9900 10170 9870 13010 7010 10010 9924.68 0.46 0 -370 10296 10152 10006 9862 9716 10080 9790 36 3000 500 7200 10 1 7283401 720 -12.49 3.80 12 0.06 -791.00 2597.00 11850 20240529 -16.62 7720 20240416 27.98 10450 -5.45 20250205 8180 20.78 20250102 11850 -16.62 20240529 7720 27.98 20240416 0.44 N 246960 500 36 억 33773 N N 0 N 00 N