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

Update 2025-02-17 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-02-17 18:11:29 +09:00
parent 6d68531855
commit 19f6fa1536
2979 changed files with 32098 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
246720/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
20250217,161027,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5320,-80,5,-1.48,50415520,9366,114.36,5500,5500,5270,7020,3780,5400,5382.82,0.33,0,-1012,5533,5466,5383,5316,5233,5500,5350,68,1620,500,3670,10,1,13567300,722,-24.52,11.37,12,0.07,-217.00,468.00,7520,20240312,-29.26,3910,20241030,36.06,5650,-5.84,20250213,3945,34.85,20250120,7520,-29.26,20240312,3910,36.06,20241030,0.24,N,246720,500,67 억,,44101,N,N,0,N,00,N
20250217,151025,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5280,-120,5,-2.22,49207880,9139,111.59,5500,5500,5270,7020,3780,5400,5384.38,0.33,0,-1010,5533,5466,5383,5316,5233,5500,5350,68,1620,500,3670,10,1,13567300,716,-24.33,11.28,12,0.07,-217.00,468.00,7520,20240312,-29.79,3910,20241030,35.04,5650,-6.55,20250213,3945,33.84,20250120,7520,-29.79,20240312,3910,35.04,20241030,0.24,N,246720,500,67 억,,44101,N,N,0,N,00,N
20250217,141023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5350,-50,5,-0.93,42877250,7950,97.07,5500,5500,5290,7020,3780,5400,5393.36,0.33,0,-1012,5533,5466,5383,5316,5233,5500,5350,68,1620,500,3670,10,1,13567300,726,-24.65,11.43,12,0.06,-217.00,468.00,7520,20240312,-28.86,3910,20241030,36.83,5650,-5.31,20250213,3945,35.61,20250120,7520,-28.86,20240312,3910,36.83,20241030,0.24,N,246720,500,67 억,,44101,N,N,0,N,00,N
20250217,131028,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5320,-80,5,-1.48,37412860,6925,84.55,5500,5500,5290,7020,3780,5400,5402.58,0.33,0,-797,5533,5466,5383,5316,5233,5500,5350,68,1620,500,3670,10,1,13567300,722,-24.52,11.37,12,0.05,-217.00,468.00,7520,20240312,-29.26,3910,20241030,36.06,5650,-5.84,20250213,3945,34.85,20250120,7520,-29.26,20240312,3910,36.06,20241030,0.24,N,246720,500,67 억,,44101,N,N,0,N,00,N
20250217,121028,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5410,10,2,0.19,24827920,4566,55.75,5500,5500,5390,7020,3780,5400,5437.56,0.33,0,-883,5533,5466,5383,5316,5233,5500,5350,68,1620,500,3670,10,1,13567300,734,-24.93,11.56,12,0.03,-217.00,468.00,7520,20240312,-28.06,3910,20241030,38.36,5650,-4.25,20250213,3945,37.14,20250120,7520,-28.06,20240312,3910,38.36,20241030,0.24,N,246720,500,67 억,,44101,N,N,0,N,00,N
20250217,111026,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5430,30,2,0.56,21577550,3964,48.40,5500,5500,5400,7020,3780,5400,5443.38,0.33,0,-871,5533,5466,5383,5316,5233,5500,5350,68,1620,500,3670,10,1,13567300,737,-25.02,11.60,12,0.03,-217.00,468.00,7520,20240312,-27.79,3910,20241030,38.87,5650,-3.89,20250213,3945,37.64,20250120,7520,-27.79,20240312,3910,38.87,20241030,0.24,N,246720,500,67 억,,44101,N,N,0,N,00,N
20250217,101024,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5440,40,2,0.74,13355180,2445,29.85,5500,5500,5400,7020,3780,5400,5462.24,0.33,0,-855,5533,5466,5383,5316,5233,5500,5350,68,1620,500,3670,10,1,13567300,738,-25.07,11.62,12,0.02,-217.00,468.00,7520,20240312,-27.66,3910,20241030,39.13,5650,-3.72,20250213,3945,37.90,20250120,7520,-27.66,20240312,3910,39.13,20241030,0.24,N,246720,500,67 억,,44101,N,N,0,N,00,N
20250217,091026,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5480,80,2,1.48,12893870,2360,28.82,5500,5500,5450,7020,3780,5400,5463.50,0.33,0,-810,5533,5466,5383,5316,5233,5500,5350,68,1620,500,3670,10,1,13567300,743,-25.25,11.71,12,0.02,-217.00,468.00,7520,20240312,-27.13,3910,20241030,40.15,5650,-3.01,20250213,3945,38.91,20250120,7520,-27.13,20240312,3910,40.15,20241030,0.24,N,246720,500,67 억,,44101,N,N,0,N,00,N
20250214,161019,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5400,90,2,1.69,44130740,8188,42.06,5310,5450,5300,6900,3720,5310,5389.68,0.32,0,599,5790,5550,5410,5170,5030,5500,5120,68,1590,500,3610,10,1,13567300,733,-24.88,11.54,12,0.06,-217.00,468.00,7520,20240312,-28.19,3910,20241030,38.11,5650,-4.42,20250213,3945,36.88,20250120,7520,-28.19,20240312,3910,38.11,20241030,0.23,N,246720,500,67 억,,43430,N,N,0,N,00,N
20250214,151018,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5400,90,2,1.69,39967360,7417,38.10,5310,5450,5300,6900,3720,5310,5388.62,0.32,0,634,5790,5550,5410,5170,5030,5500,5120,68,1590,500,3610,10,1,13567300,733,-24.88,11.54,12,0.05,-217.00,468.00,7520,20240312,-28.19,3910,20241030,38.11,5650,-4.42,20250213,3945,36.88,20250120,7520,-28.19,20240312,3910,38.11,20241030,0.23,N,246720,500,67 억,,43430,N,N,0,N,00,N
20250214,141019,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5400,90,2,1.69,39207700,7276,37.37,5310,5450,5300,6900,3720,5310,5388.63,0.32,0,653,5790,5550,5410,5170,5030,5500,5120,68,1590,500,3610,10,1,13567300,733,-24.88,11.54,12,0.05,-217.00,468.00,7520,20240312,-28.19,3910,20241030,38.11,5650,-4.42,20250213,3945,36.88,20250120,7520,-28.19,20240312,3910,38.11,20241030,0.23,N,246720,500,67 억,,43430,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 20250217 161027 57 100.00 KOSDAQ 제약 N N N N N 5320 -80 5 -1.48 50415520 9366 114.36 5500 5500 5270 7020 3780 5400 5382.82 0.33 0 -1012 5533 5466 5383 5316 5233 5500 5350 68 1620 500 3670 10 1 13567300 722 -24.52 11.37 12 0.07 -217.00 468.00 7520 20240312 -29.26 3910 20241030 36.06 5650 -5.84 20250213 3945 34.85 20250120 7520 -29.26 20240312 3910 36.06 20241030 0.24 N 246720 500 67 억 44101 N N 0 N 00 N
3 20250217 151025 57 100.00 KOSDAQ 제약 N N N N N 5280 -120 5 -2.22 49207880 9139 111.59 5500 5500 5270 7020 3780 5400 5384.38 0.33 0 -1010 5533 5466 5383 5316 5233 5500 5350 68 1620 500 3670 10 1 13567300 716 -24.33 11.28 12 0.07 -217.00 468.00 7520 20240312 -29.79 3910 20241030 35.04 5650 -6.55 20250213 3945 33.84 20250120 7520 -29.79 20240312 3910 35.04 20241030 0.24 N 246720 500 67 억 44101 N N 0 N 00 N
4 20250217 141023 57 100.00 KOSDAQ 제약 N N N N N 5350 -50 5 -0.93 42877250 7950 97.07 5500 5500 5290 7020 3780 5400 5393.36 0.33 0 -1012 5533 5466 5383 5316 5233 5500 5350 68 1620 500 3670 10 1 13567300 726 -24.65 11.43 12 0.06 -217.00 468.00 7520 20240312 -28.86 3910 20241030 36.83 5650 -5.31 20250213 3945 35.61 20250120 7520 -28.86 20240312 3910 36.83 20241030 0.24 N 246720 500 67 억 44101 N N 0 N 00 N
5 20250217 131028 57 100.00 KOSDAQ 제약 N N N N N 5320 -80 5 -1.48 37412860 6925 84.55 5500 5500 5290 7020 3780 5400 5402.58 0.33 0 -797 5533 5466 5383 5316 5233 5500 5350 68 1620 500 3670 10 1 13567300 722 -24.52 11.37 12 0.05 -217.00 468.00 7520 20240312 -29.26 3910 20241030 36.06 5650 -5.84 20250213 3945 34.85 20250120 7520 -29.26 20240312 3910 36.06 20241030 0.24 N 246720 500 67 억 44101 N N 0 N 00 N
6 20250217 121028 57 100.00 KOSDAQ 제약 N N N N N 5410 10 2 0.19 24827920 4566 55.75 5500 5500 5390 7020 3780 5400 5437.56 0.33 0 -883 5533 5466 5383 5316 5233 5500 5350 68 1620 500 3670 10 1 13567300 734 -24.93 11.56 12 0.03 -217.00 468.00 7520 20240312 -28.06 3910 20241030 38.36 5650 -4.25 20250213 3945 37.14 20250120 7520 -28.06 20240312 3910 38.36 20241030 0.24 N 246720 500 67 억 44101 N N 0 N 00 N
7 20250217 111026 57 100.00 KOSDAQ 제약 N N N N N 5430 30 2 0.56 21577550 3964 48.40 5500 5500 5400 7020 3780 5400 5443.38 0.33 0 -871 5533 5466 5383 5316 5233 5500 5350 68 1620 500 3670 10 1 13567300 737 -25.02 11.60 12 0.03 -217.00 468.00 7520 20240312 -27.79 3910 20241030 38.87 5650 -3.89 20250213 3945 37.64 20250120 7520 -27.79 20240312 3910 38.87 20241030 0.24 N 246720 500 67 억 44101 N N 0 N 00 N
8 20250217 101024 57 100.00 KOSDAQ 제약 N N N N N 5440 40 2 0.74 13355180 2445 29.85 5500 5500 5400 7020 3780 5400 5462.24 0.33 0 -855 5533 5466 5383 5316 5233 5500 5350 68 1620 500 3670 10 1 13567300 738 -25.07 11.62 12 0.02 -217.00 468.00 7520 20240312 -27.66 3910 20241030 39.13 5650 -3.72 20250213 3945 37.90 20250120 7520 -27.66 20240312 3910 39.13 20241030 0.24 N 246720 500 67 억 44101 N N 0 N 00 N
9 20250217 091026 57 100.00 KOSDAQ 제약 N N N N N 5480 80 2 1.48 12893870 2360 28.82 5500 5500 5450 7020 3780 5400 5463.50 0.33 0 -810 5533 5466 5383 5316 5233 5500 5350 68 1620 500 3670 10 1 13567300 743 -25.25 11.71 12 0.02 -217.00 468.00 7520 20240312 -27.13 3910 20241030 40.15 5650 -3.01 20250213 3945 38.91 20250120 7520 -27.13 20240312 3910 40.15 20241030 0.24 N 246720 500 67 억 44101 N N 0 N 00 N
10 20250214 161019 57 100.00 KOSDAQ 제약 N N N N N 5400 90 2 1.69 44130740 8188 42.06 5310 5450 5300 6900 3720 5310 5389.68 0.32 0 599 5790 5550 5410 5170 5030 5500 5120 68 1590 500 3610 10 1 13567300 733 -24.88 11.54 12 0.06 -217.00 468.00 7520 20240312 -28.19 3910 20241030 38.11 5650 -4.42 20250213 3945 36.88 20250120 7520 -28.19 20240312 3910 38.11 20241030 0.23 N 246720 500 67 억 43430 N N 0 N 00 N
11 20250214 151018 57 100.00 KOSDAQ 제약 N N N N N 5400 90 2 1.69 39967360 7417 38.10 5310 5450 5300 6900 3720 5310 5388.62 0.32 0 634 5790 5550 5410 5170 5030 5500 5120 68 1590 500 3610 10 1 13567300 733 -24.88 11.54 12 0.05 -217.00 468.00 7520 20240312 -28.19 3910 20241030 38.11 5650 -4.42 20250213 3945 36.88 20250120 7520 -28.19 20240312 3910 38.11 20241030 0.23 N 246720 500 67 억 43430 N N 0 N 00 N
12 20250214 141019 57 100.00 KOSDAQ 제약 N N N N N 5400 90 2 1.69 39207700 7276 37.37 5310 5450 5300 6900 3720 5310 5388.63 0.32 0 653 5790 5550 5410 5170 5030 5500 5120 68 1590 500 3610 10 1 13567300 733 -24.88 11.54 12 0.05 -217.00 468.00 7520 20240312 -28.19 3910 20241030 38.11 5650 -4.42 20250213 3945 36.88 20250120 7520 -28.19 20240312 3910 38.11 20241030 0.23 N 246720 500 67 억 43430 N N 0 N 00 N