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
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
20250219,161030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5170,-90,5,-1.71,42315240,8100,111.22,5280,5470,5100,6830,3690,5260,5224.10,0.31,0,313,5440,5350,5280,5190,5120,5315,5155,68,1570,500,3570,10,1,13567300,701,-23.82,11.05,12,0.06,-217.00,468.00,7520,20240312,-31.25,3910,20241030,32.23,5650,-8.50,20250213,3945,31.05,20250120,7520,-31.25,20240312,3910,32.23,20241030,0.24,N,246720,500,67 억,,42602,N,N,0,N,00,N
20250219,151034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5170,-90,5,-1.71,39767460,7607,104.45,5280,5470,5100,6830,3690,5260,5227.75,0.31,0,361,5440,5350,5280,5190,5120,5315,5155,68,1570,500,3570,10,1,13567300,701,-23.82,11.05,12,0.06,-217.00,468.00,7520,20240312,-31.25,3910,20241030,32.23,5650,-8.50,20250213,3945,31.05,20250120,7520,-31.25,20240312,3910,32.23,20241030,0.24,N,246720,500,67 억,,42602,N,N,0,N,00,N
20250219,141030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5170,-90,5,-1.71,38420760,7346,100.87,5280,5470,5100,6830,3690,5260,5230.16,0.31,0,370,5440,5350,5280,5190,5120,5315,5155,68,1570,500,3570,10,1,13567300,701,-23.82,11.05,12,0.05,-217.00,468.00,7520,20240312,-31.25,3910,20241030,32.23,5650,-8.50,20250213,3945,31.05,20250120,7520,-31.25,20240312,3910,32.23,20241030,0.24,N,246720,500,67 억,,42602,N,N,0,N,00,N
20250219,131031,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5180,-80,5,-1.52,37028720,7077,97.17,5280,5470,5100,6830,3690,5260,5232.26,0.31,0,369,5440,5350,5280,5190,5120,5315,5155,68,1570,500,3570,10,1,13567300,703,-23.87,11.07,12,0.05,-217.00,468.00,7520,20240312,-31.12,3910,20241030,32.48,5650,-8.32,20250213,3945,31.31,20250120,7520,-31.12,20240312,3910,32.48,20241030,0.24,N,246720,500,67 억,,42602,N,N,0,N,00,N
20250219,121030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5190,-70,5,-1.33,26667900,5061,69.49,5280,5470,5100,6830,3690,5260,5269.29,0.31,0,-541,5440,5350,5280,5190,5120,5315,5155,68,1570,500,3570,10,1,13567300,704,-23.92,11.09,12,0.04,-217.00,468.00,7520,20240312,-30.98,3910,20241030,32.74,5650,-8.14,20250213,3945,31.56,20250120,7520,-30.98,20240312,3910,32.74,20241030,0.24,N,246720,500,67 억,,42602,N,N,0,N,00,N
20250219,111031,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5190,-70,5,-1.33,20250390,3826,52.53,5280,5470,5100,6830,3690,5260,5292.84,0.31,0,-501,5440,5350,5280,5190,5120,5315,5155,68,1570,500,3570,10,1,13567300,704,-23.92,11.09,12,0.03,-217.00,468.00,7520,20240312,-30.98,3910,20241030,32.74,5650,-8.14,20250213,3945,31.56,20250120,7520,-30.98,20240312,3910,32.74,20241030,0.24,N,246720,500,67 억,,42602,N,N,0,N,00,N
20250219,101032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5220,-40,5,-0.76,12211020,2273,31.21,5280,5470,5210,6830,3690,5260,5372.20,0.31,0,-469,5440,5350,5280,5190,5120,5315,5155,68,1570,500,3570,10,1,13567300,708,-24.06,11.15,12,0.02,-217.00,468.00,7520,20240312,-30.59,3910,20241030,33.50,5650,-7.61,20250213,3945,32.32,20250120,7520,-30.59,20240312,3910,33.50,20241030,0.24,N,246720,500,67 억,,42602,N,N,0,N,00,N
20250219,091032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5430,170,2,3.23,4699300,875,12.01,5280,5470,5270,6830,3690,5260,5370.63,0.31,0,-138,5440,5350,5280,5190,5120,5315,5155,68,1570,500,3570,10,1,13567300,737,-25.02,11.60,12,0.01,-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,,42602,N,N,0,N,00,N
20250218,161027,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5260,-60,5,-1.13,38485620,7278,77.71,5320,5370,5210,6910,3730,5320,5287.94,0.32,0,-481,5593,5456,5363,5226,5133,5410,5180,68,1590,500,3610,10,1,13567300,714,-24.24,11.24,12,0.05,-217.00,468.00,7520,20240312,-30.05,3910,20241030,34.53,5650,-6.90,20250213,3945,33.33,20250120,7520,-30.05,20240312,3910,34.53,20241030,0.24,N,246720,500,67 억,,43083,N,N,0,N,00,N
20250218,151029,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5250,-70,5,-1.32,34942520,6603,70.50,5320,5370,5210,6910,3730,5320,5291.92,0.32,0,-401,5593,5456,5363,5226,5133,5410,5180,68,1590,500,3610,10,1,13567300,712,-24.19,11.22,12,0.05,-217.00,468.00,7520,20240312,-30.19,3910,20241030,34.27,5650,-7.08,20250213,3945,33.08,20250120,7520,-30.19,20240312,3910,34.27,20241030,0.24,N,246720,500,67 억,,43083,N,N,0,N,00,N
20250218,141030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5250,-70,5,-1.32,30619570,5778,61.69,5320,5370,5250,6910,3730,5320,5299.34,0.32,0,-365,5593,5456,5363,5226,5133,5410,5180,68,1590,500,3610,10,1,13567300,712,-24.19,11.22,12,0.04,-217.00,468.00,7520,20240312,-30.19,3910,20241030,34.27,5650,-7.08,20250213,3945,33.08,20250120,7520,-30.19,20240312,3910,34.27,20241030,0.24,N,246720,500,67 억,,43083,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 5170 -90 5 -1.71 42315240 8100 111.22 5280 5470 5100 6830 3690 5260 5224.10 0.31 0 313 5440 5350 5280 5190 5120 5315 5155 68 1570 500 3570 10 1 13567300 701 -23.82 11.05 12 0.06 -217.00 468.00 7520 20240312 -31.25 3910 20241030 32.23 5650 -8.50 20250213 3945 31.05 20250120 7520 -31.25 20240312 3910 32.23 20241030 0.24 N 246720 500 67 억 42602 N N 0 N 00 N
3 20250219 151034 57 100.00 KOSDAQ 제약 N N N N N 5170 -90 5 -1.71 39767460 7607 104.45 5280 5470 5100 6830 3690 5260 5227.75 0.31 0 361 5440 5350 5280 5190 5120 5315 5155 68 1570 500 3570 10 1 13567300 701 -23.82 11.05 12 0.06 -217.00 468.00 7520 20240312 -31.25 3910 20241030 32.23 5650 -8.50 20250213 3945 31.05 20250120 7520 -31.25 20240312 3910 32.23 20241030 0.24 N 246720 500 67 억 42602 N N 0 N 00 N
4 20250219 141030 57 100.00 KOSDAQ 제약 N N N N N 5170 -90 5 -1.71 38420760 7346 100.87 5280 5470 5100 6830 3690 5260 5230.16 0.31 0 370 5440 5350 5280 5190 5120 5315 5155 68 1570 500 3570 10 1 13567300 701 -23.82 11.05 12 0.05 -217.00 468.00 7520 20240312 -31.25 3910 20241030 32.23 5650 -8.50 20250213 3945 31.05 20250120 7520 -31.25 20240312 3910 32.23 20241030 0.24 N 246720 500 67 억 42602 N N 0 N 00 N
5 20250219 131031 57 100.00 KOSDAQ 제약 N N N N N 5180 -80 5 -1.52 37028720 7077 97.17 5280 5470 5100 6830 3690 5260 5232.26 0.31 0 369 5440 5350 5280 5190 5120 5315 5155 68 1570 500 3570 10 1 13567300 703 -23.87 11.07 12 0.05 -217.00 468.00 7520 20240312 -31.12 3910 20241030 32.48 5650 -8.32 20250213 3945 31.31 20250120 7520 -31.12 20240312 3910 32.48 20241030 0.24 N 246720 500 67 억 42602 N N 0 N 00 N
6 20250219 121030 57 100.00 KOSDAQ 제약 N N N N N 5190 -70 5 -1.33 26667900 5061 69.49 5280 5470 5100 6830 3690 5260 5269.29 0.31 0 -541 5440 5350 5280 5190 5120 5315 5155 68 1570 500 3570 10 1 13567300 704 -23.92 11.09 12 0.04 -217.00 468.00 7520 20240312 -30.98 3910 20241030 32.74 5650 -8.14 20250213 3945 31.56 20250120 7520 -30.98 20240312 3910 32.74 20241030 0.24 N 246720 500 67 억 42602 N N 0 N 00 N
7 20250219 111031 57 100.00 KOSDAQ 제약 N N N N N 5190 -70 5 -1.33 20250390 3826 52.53 5280 5470 5100 6830 3690 5260 5292.84 0.31 0 -501 5440 5350 5280 5190 5120 5315 5155 68 1570 500 3570 10 1 13567300 704 -23.92 11.09 12 0.03 -217.00 468.00 7520 20240312 -30.98 3910 20241030 32.74 5650 -8.14 20250213 3945 31.56 20250120 7520 -30.98 20240312 3910 32.74 20241030 0.24 N 246720 500 67 억 42602 N N 0 N 00 N
8 20250219 101032 57 100.00 KOSDAQ 제약 N N N N N 5220 -40 5 -0.76 12211020 2273 31.21 5280 5470 5210 6830 3690 5260 5372.20 0.31 0 -469 5440 5350 5280 5190 5120 5315 5155 68 1570 500 3570 10 1 13567300 708 -24.06 11.15 12 0.02 -217.00 468.00 7520 20240312 -30.59 3910 20241030 33.50 5650 -7.61 20250213 3945 32.32 20250120 7520 -30.59 20240312 3910 33.50 20241030 0.24 N 246720 500 67 억 42602 N N 0 N 00 N
9 20250219 091032 57 100.00 KOSDAQ 제약 N N N N N 5430 170 2 3.23 4699300 875 12.01 5280 5470 5270 6830 3690 5260 5370.63 0.31 0 -138 5440 5350 5280 5190 5120 5315 5155 68 1570 500 3570 10 1 13567300 737 -25.02 11.60 12 0.01 -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 42602 N N 0 N 00 N
10 20250218 161027 57 100.00 KOSDAQ 제약 N N N N N 5260 -60 5 -1.13 38485620 7278 77.71 5320 5370 5210 6910 3730 5320 5287.94 0.32 0 -481 5593 5456 5363 5226 5133 5410 5180 68 1590 500 3610 10 1 13567300 714 -24.24 11.24 12 0.05 -217.00 468.00 7520 20240312 -30.05 3910 20241030 34.53 5650 -6.90 20250213 3945 33.33 20250120 7520 -30.05 20240312 3910 34.53 20241030 0.24 N 246720 500 67 억 43083 N N 0 N 00 N
11 20250218 151029 57 100.00 KOSDAQ 제약 N N N N N 5250 -70 5 -1.32 34942520 6603 70.50 5320 5370 5210 6910 3730 5320 5291.92 0.32 0 -401 5593 5456 5363 5226 5133 5410 5180 68 1590 500 3610 10 1 13567300 712 -24.19 11.22 12 0.05 -217.00 468.00 7520 20240312 -30.19 3910 20241030 34.27 5650 -7.08 20250213 3945 33.08 20250120 7520 -30.19 20240312 3910 34.27 20241030 0.24 N 246720 500 67 억 43083 N N 0 N 00 N
12 20250218 141030 57 100.00 KOSDAQ 제약 N N N N N 5250 -70 5 -1.32 30619570 5778 61.69 5320 5370 5250 6910 3730 5320 5299.34 0.32 0 -365 5593 5456 5363 5226 5133 5410 5180 68 1590 500 3610 10 1 13567300 712 -24.19 11.22 12 0.04 -217.00 468.00 7520 20240312 -30.19 3910 20241030 34.27 5650 -7.08 20250213 3945 33.08 20250120 7520 -30.19 20240312 3910 34.27 20241030 0.24 N 246720 500 67 억 43083 N N 0 N 00 N