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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
066700/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
20250221,160620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3120,55,2,1.79,165846070,53479,77.54,3070,3135,3055,3980,2150,3065,3101.14,1.77,0,7108,3121,3092,3071,3042,3021,3082,3032,162,915,500,2200,5,1,32474435,1013,3.87,0.74,12,0.16,807.00,4233.00,4615,20240228,-32.39,2760,20241209,13.04,3290,-5.17,20250109,2875,8.52,20250204,4615,-32.39,20240228,2760,13.04,20241209,2.56,N,066700,500,162 억,,575875,N,N,1,N,00,N
20250221,150624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3120,55,2,1.79,150206110,48447,70.25,3070,3135,3055,3980,2150,3065,3100.42,1.77,0,3034,3121,3092,3071,3042,3021,3082,3032,162,915,500,2200,5,1,32474435,1013,3.87,0.74,12,0.15,807.00,4233.00,4615,20240228,-32.39,2760,20241209,13.04,3290,-5.17,20250109,2875,8.52,20250204,4615,-32.39,20240228,2760,13.04,20241209,2.56,N,066700,500,162 억,,575875,N,N,0,N,00,N
20250221,140622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3110,45,2,1.47,115933715,37468,54.33,3070,3125,3055,3980,2150,3065,3094.21,1.77,0,2979,3121,3092,3071,3042,3021,3082,3032,162,915,500,2200,5,1,32474435,1010,3.85,0.73,12,0.12,807.00,4233.00,4615,20240228,-32.61,2760,20241209,12.68,3290,-5.47,20250109,2875,8.17,20250204,4615,-32.61,20240228,2760,12.68,20241209,2.56,N,066700,500,162 억,,575875,N,N,0,N,00,N
20250221,130622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3115,50,2,1.63,112871665,36481,52.90,3070,3125,3055,3980,2150,3065,3093.98,1.77,0,3036,3121,3092,3071,3042,3021,3082,3032,162,915,500,2200,5,1,32474435,1012,3.86,0.74,12,0.11,807.00,4233.00,4615,20240228,-32.50,2760,20241209,12.86,3290,-5.32,20250109,2875,8.35,20250204,4615,-32.50,20240228,2760,12.86,20241209,2.56,N,066700,500,162 억,,575875,N,N,0,N,00,N
20250221,120623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3115,50,2,1.63,103514660,33470,48.53,3070,3125,3055,3980,2150,3065,3092.76,1.77,0,573,3121,3092,3071,3042,3021,3082,3032,162,915,500,2200,5,1,32474435,1012,3.86,0.74,12,0.10,807.00,4233.00,4615,20240228,-32.50,2760,20241209,12.86,3290,-5.32,20250109,2875,8.35,20250204,4615,-32.50,20240228,2760,12.86,20241209,2.56,N,066700,500,162 억,,575875,N,N,0,N,00,N
20250221,110619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3095,30,2,0.98,56326405,18281,26.51,3070,3100,3055,3980,2150,3065,3081.14,1.77,0,-608,3121,3092,3071,3042,3021,3082,3032,162,915,500,2200,5,1,32474435,1005,3.84,0.73,12,0.06,807.00,4233.00,4615,20240228,-32.94,2760,20241209,12.14,3290,-5.93,20250109,2875,7.65,20250204,4615,-32.94,20240228,2760,12.14,20241209,2.56,N,066700,500,162 억,,575875,N,N,0,N,00,N
20250221,100621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3085,20,2,0.65,33969395,11038,16.00,3070,3100,3055,3980,2150,3065,3077.50,1.77,0,-752,3121,3092,3071,3042,3021,3082,3032,162,915,500,2200,5,1,32474435,1002,3.82,0.73,12,0.03,807.00,4233.00,4615,20240228,-33.15,2760,20241209,11.78,3290,-6.23,20250109,2875,7.30,20250204,4615,-33.15,20240228,2760,11.78,20241209,2.56,N,066700,500,162 억,,575875,N,N,0,N,00,N
20250221,090622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3070,5,2,0.16,67525,22,0.03,3070,3070,3055,3980,2150,3065,3069.32,1.77,0,-1,3121,3092,3071,3042,3021,3082,3032,162,915,500,2200,5,1,32474435,997,3.80,0.73,12,0.00,807.00,4233.00,4615,20240228,-33.48,2760,20241209,11.23,3290,-6.69,20250109,2875,6.78,20250204,4615,-33.48,20240228,2760,11.23,20241209,2.56,N,066700,500,162 억,,575875,N,N,0,N,00,N
20250220,160618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3065,5,2,0.16,211686335,68855,179.63,3070,3100,3050,3975,2145,3060,3074.38,1.72,0,16526,3096,3077,3051,3032,3006,3087,3042,162,915,500,2200,5,1,32474435,995,3.80,0.72,12,0.21,807.00,4233.00,4615,20240228,-33.59,2760,20241209,11.05,3290,-6.84,20250109,2875,6.61,20250204,4615,-33.59,20240228,2760,11.05,20241209,2.53,N,066700,500,162 억,,559879,N,N,0,N,00,N
20250220,150619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3070,10,2,0.33,200612890,65245,170.21,3070,3100,3050,3975,2145,3060,3074.76,1.72,0,18869,3096,3077,3051,3032,3006,3087,3042,162,915,500,2200,5,1,32474435,997,3.80,0.73,12,0.20,807.00,4233.00,4615,20240228,-33.48,2760,20241209,11.23,3290,-6.69,20250109,2875,6.78,20250204,4615,-33.48,20240228,2760,11.23,20241209,2.53,N,066700,500,162 억,,559879,N,N,0,N,00,N
20250220,140620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3085,25,2,0.82,181677810,59065,154.09,3070,3100,3055,3975,2145,3060,3075.90,1.72,0,16749,3096,3077,3051,3032,3006,3087,3042,162,915,500,2200,5,1,32474435,1002,3.82,0.73,12,0.18,807.00,4233.00,4615,20240228,-33.15,2760,20241209,11.78,3290,-6.23,20250109,2875,7.30,20250204,4615,-33.15,20240228,2760,11.78,20241209,2.53,N,066700,500,162 억,,559879,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 20250221 160620 57 100.00 KOSDAQ 제약 N N N N N 3120 55 2 1.79 165846070 53479 77.54 3070 3135 3055 3980 2150 3065 3101.14 1.77 0 7108 3121 3092 3071 3042 3021 3082 3032 162 915 500 2200 5 1 32474435 1013 3.87 0.74 12 0.16 807.00 4233.00 4615 20240228 -32.39 2760 20241209 13.04 3290 -5.17 20250109 2875 8.52 20250204 4615 -32.39 20240228 2760 13.04 20241209 2.56 N 066700 500 162 억 575875 N N 1 N 00 N
3 20250221 150624 57 100.00 KOSDAQ 제약 N N N N N 3120 55 2 1.79 150206110 48447 70.25 3070 3135 3055 3980 2150 3065 3100.42 1.77 0 3034 3121 3092 3071 3042 3021 3082 3032 162 915 500 2200 5 1 32474435 1013 3.87 0.74 12 0.15 807.00 4233.00 4615 20240228 -32.39 2760 20241209 13.04 3290 -5.17 20250109 2875 8.52 20250204 4615 -32.39 20240228 2760 13.04 20241209 2.56 N 066700 500 162 억 575875 N N 0 N 00 N
4 20250221 140622 57 100.00 KOSDAQ 제약 N N N N N 3110 45 2 1.47 115933715 37468 54.33 3070 3125 3055 3980 2150 3065 3094.21 1.77 0 2979 3121 3092 3071 3042 3021 3082 3032 162 915 500 2200 5 1 32474435 1010 3.85 0.73 12 0.12 807.00 4233.00 4615 20240228 -32.61 2760 20241209 12.68 3290 -5.47 20250109 2875 8.17 20250204 4615 -32.61 20240228 2760 12.68 20241209 2.56 N 066700 500 162 억 575875 N N 0 N 00 N
5 20250221 130622 57 100.00 KOSDAQ 제약 N N N N N 3115 50 2 1.63 112871665 36481 52.90 3070 3125 3055 3980 2150 3065 3093.98 1.77 0 3036 3121 3092 3071 3042 3021 3082 3032 162 915 500 2200 5 1 32474435 1012 3.86 0.74 12 0.11 807.00 4233.00 4615 20240228 -32.50 2760 20241209 12.86 3290 -5.32 20250109 2875 8.35 20250204 4615 -32.50 20240228 2760 12.86 20241209 2.56 N 066700 500 162 억 575875 N N 0 N 00 N
6 20250221 120623 57 100.00 KOSDAQ 제약 N N N N N 3115 50 2 1.63 103514660 33470 48.53 3070 3125 3055 3980 2150 3065 3092.76 1.77 0 573 3121 3092 3071 3042 3021 3082 3032 162 915 500 2200 5 1 32474435 1012 3.86 0.74 12 0.10 807.00 4233.00 4615 20240228 -32.50 2760 20241209 12.86 3290 -5.32 20250109 2875 8.35 20250204 4615 -32.50 20240228 2760 12.86 20241209 2.56 N 066700 500 162 억 575875 N N 0 N 00 N
7 20250221 110619 57 100.00 KOSDAQ 제약 N N N N N 3095 30 2 0.98 56326405 18281 26.51 3070 3100 3055 3980 2150 3065 3081.14 1.77 0 -608 3121 3092 3071 3042 3021 3082 3032 162 915 500 2200 5 1 32474435 1005 3.84 0.73 12 0.06 807.00 4233.00 4615 20240228 -32.94 2760 20241209 12.14 3290 -5.93 20250109 2875 7.65 20250204 4615 -32.94 20240228 2760 12.14 20241209 2.56 N 066700 500 162 억 575875 N N 0 N 00 N
8 20250221 100621 57 100.00 KOSDAQ 제약 N N N N N 3085 20 2 0.65 33969395 11038 16.00 3070 3100 3055 3980 2150 3065 3077.50 1.77 0 -752 3121 3092 3071 3042 3021 3082 3032 162 915 500 2200 5 1 32474435 1002 3.82 0.73 12 0.03 807.00 4233.00 4615 20240228 -33.15 2760 20241209 11.78 3290 -6.23 20250109 2875 7.30 20250204 4615 -33.15 20240228 2760 11.78 20241209 2.56 N 066700 500 162 억 575875 N N 0 N 00 N
9 20250221 090622 57 100.00 KOSDAQ 제약 N N N N N 3070 5 2 0.16 67525 22 0.03 3070 3070 3055 3980 2150 3065 3069.32 1.77 0 -1 3121 3092 3071 3042 3021 3082 3032 162 915 500 2200 5 1 32474435 997 3.80 0.73 12 0.00 807.00 4233.00 4615 20240228 -33.48 2760 20241209 11.23 3290 -6.69 20250109 2875 6.78 20250204 4615 -33.48 20240228 2760 11.23 20241209 2.56 N 066700 500 162 억 575875 N N 0 N 00 N
10 20250220 160618 57 100.00 KOSDAQ 제약 N N N N N 3065 5 2 0.16 211686335 68855 179.63 3070 3100 3050 3975 2145 3060 3074.38 1.72 0 16526 3096 3077 3051 3032 3006 3087 3042 162 915 500 2200 5 1 32474435 995 3.80 0.72 12 0.21 807.00 4233.00 4615 20240228 -33.59 2760 20241209 11.05 3290 -6.84 20250109 2875 6.61 20250204 4615 -33.59 20240228 2760 11.05 20241209 2.53 N 066700 500 162 억 559879 N N 0 N 00 N
11 20250220 150619 57 100.00 KOSDAQ 제약 N N N N N 3070 10 2 0.33 200612890 65245 170.21 3070 3100 3050 3975 2145 3060 3074.76 1.72 0 18869 3096 3077 3051 3032 3006 3087 3042 162 915 500 2200 5 1 32474435 997 3.80 0.73 12 0.20 807.00 4233.00 4615 20240228 -33.48 2760 20241209 11.23 3290 -6.69 20250109 2875 6.78 20250204 4615 -33.48 20240228 2760 11.23 20241209 2.53 N 066700 500 162 억 559879 N N 0 N 00 N
12 20250220 140620 57 100.00 KOSDAQ 제약 N N N N N 3085 25 2 0.82 181677810 59065 154.09 3070 3100 3055 3975 2145 3060 3075.90 1.72 0 16749 3096 3077 3051 3032 3006 3087 3042 162 915 500 2200 5 1 32474435 1002 3.82 0.73 12 0.18 807.00 4233.00 4615 20240228 -33.15 2760 20241209 11.78 3290 -6.23 20250109 2875 7.30 20250204 4615 -33.15 20240228 2760 11.78 20241209 2.53 N 066700 500 162 억 559879 N N 0 N 00 N