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
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
20250219,160616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3060,15,2,0.49,116922635,38329,81.86,3050,3070,3025,3955,2135,3045,3050.48,1.72,0,2056,3101,3072,3036,3007,2971,3087,3022,162,910,500,2190,5,1,32474435,994,3.79,0.72,12,0.12,807.00,4233.00,4615,20240228,-33.69,2760,20241209,10.87,3290,-6.99,20250109,2875,6.43,20250204,4615,-33.69,20240228,2760,10.87,20241209,2.49,N,066700,500,162 억,,557823,N,N,0,N,00,N
20250219,150618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3065,20,2,0.66,102542870,33633,71.83,3050,3070,3025,3955,2135,3045,3048.88,1.72,0,3059,3101,3072,3036,3007,2971,3087,3022,162,910,500,2190,5,1,32474435,995,3.80,0.72,12,0.10,807.00,4233.00,4615,20240228,-33.59,2760,20241209,11.05,3290,-6.84,20250109,2875,6.61,20250204,4615,-33.59,20240228,2760,11.05,20241209,2.49,N,066700,500,162 억,,557823,N,N,0,N,00,N
20250219,140615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3055,10,2,0.33,96749260,31739,67.79,3050,3070,3025,3955,2135,3045,3048.28,1.72,0,3368,3101,3072,3036,3007,2971,3087,3022,162,910,500,2190,5,1,32474435,992,3.79,0.72,12,0.10,807.00,4233.00,4615,20240228,-33.80,2760,20241209,10.69,3290,-7.14,20250109,2875,6.26,20250204,4615,-33.80,20240228,2760,10.69,20241209,2.49,N,066700,500,162 억,,557823,N,N,0,N,00,N
20250219,130616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3060,15,2,0.49,90716290,29765,63.57,3050,3070,3025,3955,2135,3045,3047.75,1.72,0,3616,3101,3072,3036,3007,2971,3087,3022,162,910,500,2190,5,1,32474435,994,3.79,0.72,12,0.09,807.00,4233.00,4615,20240228,-33.69,2760,20241209,10.87,3290,-6.99,20250109,2875,6.43,20250204,4615,-33.69,20240228,2760,10.87,20241209,2.49,N,066700,500,162 억,,557823,N,N,0,N,00,N
20250219,120615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3060,15,2,0.49,85098945,27928,59.65,3050,3070,3025,3955,2135,3045,3047.08,1.72,0,3696,3101,3072,3036,3007,2971,3087,3022,162,910,500,2190,5,1,32474435,994,3.79,0.72,12,0.09,807.00,4233.00,4615,20240228,-33.69,2760,20241209,10.87,3290,-6.99,20250109,2875,6.43,20250204,4615,-33.69,20240228,2760,10.87,20241209,2.49,N,066700,500,162 억,,557823,N,N,0,N,00,N
20250219,110616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3055,10,2,0.33,64352830,21153,45.18,3050,3060,3025,3955,2135,3045,3042.26,1.72,0,4690,3101,3072,3036,3007,2971,3087,3022,162,910,500,2190,5,1,32474435,992,3.79,0.72,12,0.07,807.00,4233.00,4615,20240228,-33.80,2760,20241209,10.69,3290,-7.14,20250109,2875,6.26,20250204,4615,-33.80,20240228,2760,10.69,20241209,2.49,N,066700,500,162 억,,557823,N,N,0,N,00,N
20250219,100616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3045,0,3,0.00,21060005,6932,14.81,3050,3050,3025,3955,2135,3045,3038.08,1.72,0,-698,3101,3072,3036,3007,2971,3087,3022,162,910,500,2190,5,1,32474435,989,3.77,0.72,12,0.02,807.00,4233.00,4615,20240228,-34.02,2760,20241209,10.33,3290,-7.45,20250109,2875,5.91,20250204,4615,-34.02,20240228,2760,10.33,20241209,2.49,N,066700,500,162 억,,557823,N,N,0,N,00,N
20250219,090618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3050,5,2,0.16,618785,203,0.43,3050,3050,3045,3955,2135,3045,3048.20,1.72,0,-12,3101,3072,3036,3007,2971,3087,3022,162,910,500,2190,5,1,32474435,990,3.78,0.72,12,0.00,807.00,4233.00,4615,20240228,-33.91,2760,20241209,10.51,3290,-7.29,20250109,2875,6.09,20250204,4615,-33.91,20240228,2760,10.51,20241209,2.49,N,066700,500,162 억,,557823,N,N,0,N,00,N
20250218,160615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3045,-5,5,-0.16,141528505,46822,133.67,3020,3065,3000,3965,2135,3050,3022.69,1.69,0,7751,3083,3066,3043,3026,3003,3075,3035,162,915,500,2190,5,1,32474435,989,3.77,0.72,12,0.14,807.00,4233.00,4615,20240228,-34.02,2760,20241209,10.33,3290,-7.45,20250109,2875,5.91,20250204,4615,-34.02,20240228,2760,10.33,20241209,2.52,N,066700,500,162 억,,550072,N,N,0,N,00,N
20250218,150615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3045,-5,5,-0.16,137595210,45524,129.96,3020,3065,3000,3965,2135,3050,3022.48,1.69,0,8584,3083,3066,3043,3026,3003,3075,3035,162,915,500,2190,5,1,32474435,989,3.77,0.72,12,0.14,807.00,4233.00,4615,20240228,-34.02,2760,20241209,10.33,3290,-7.45,20250109,2875,5.91,20250204,4615,-34.02,20240228,2760,10.33,20241209,2.52,N,066700,500,162 억,,550072,N,N,0,N,00,N
20250218,140616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3030,-20,5,-0.66,115802105,38340,109.46,3020,3065,3000,3965,2135,3050,3020.40,1.69,0,7648,3083,3066,3043,3026,3003,3075,3035,162,915,500,2190,5,1,32474435,984,3.75,0.72,12,0.12,807.00,4233.00,4615,20240228,-34.34,2760,20241209,9.78,3290,-7.90,20250109,2875,5.39,20250204,4615,-34.34,20240228,2760,9.78,20241209,2.52,N,066700,500,162 억,,550072,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 160616 57 100.00 KOSDAQ 제약 N N N N N 3060 15 2 0.49 116922635 38329 81.86 3050 3070 3025 3955 2135 3045 3050.48 1.72 0 2056 3101 3072 3036 3007 2971 3087 3022 162 910 500 2190 5 1 32474435 994 3.79 0.72 12 0.12 807.00 4233.00 4615 20240228 -33.69 2760 20241209 10.87 3290 -6.99 20250109 2875 6.43 20250204 4615 -33.69 20240228 2760 10.87 20241209 2.49 N 066700 500 162 억 557823 N N 0 N 00 N
3 20250219 150618 57 100.00 KOSDAQ 제약 N N N N N 3065 20 2 0.66 102542870 33633 71.83 3050 3070 3025 3955 2135 3045 3048.88 1.72 0 3059 3101 3072 3036 3007 2971 3087 3022 162 910 500 2190 5 1 32474435 995 3.80 0.72 12 0.10 807.00 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 2.49 N 066700 500 162 억 557823 N N 0 N 00 N
4 20250219 140615 57 100.00 KOSDAQ 제약 N N N N N 3055 10 2 0.33 96749260 31739 67.79 3050 3070 3025 3955 2135 3045 3048.28 1.72 0 3368 3101 3072 3036 3007 2971 3087 3022 162 910 500 2190 5 1 32474435 992 3.79 0.72 12 0.10 807.00 4233.00 4615 20240228 -33.80 2760 20241209 10.69 3290 -7.14 20250109 2875 6.26 20250204 4615 -33.80 20240228 2760 10.69 20241209 2.49 N 066700 500 162 억 557823 N N 0 N 00 N
5 20250219 130616 57 100.00 KOSDAQ 제약 N N N N N 3060 15 2 0.49 90716290 29765 63.57 3050 3070 3025 3955 2135 3045 3047.75 1.72 0 3616 3101 3072 3036 3007 2971 3087 3022 162 910 500 2190 5 1 32474435 994 3.79 0.72 12 0.09 807.00 4233.00 4615 20240228 -33.69 2760 20241209 10.87 3290 -6.99 20250109 2875 6.43 20250204 4615 -33.69 20240228 2760 10.87 20241209 2.49 N 066700 500 162 억 557823 N N 0 N 00 N
6 20250219 120615 57 100.00 KOSDAQ 제약 N N N N N 3060 15 2 0.49 85098945 27928 59.65 3050 3070 3025 3955 2135 3045 3047.08 1.72 0 3696 3101 3072 3036 3007 2971 3087 3022 162 910 500 2190 5 1 32474435 994 3.79 0.72 12 0.09 807.00 4233.00 4615 20240228 -33.69 2760 20241209 10.87 3290 -6.99 20250109 2875 6.43 20250204 4615 -33.69 20240228 2760 10.87 20241209 2.49 N 066700 500 162 억 557823 N N 0 N 00 N
7 20250219 110616 57 100.00 KOSDAQ 제약 N N N N N 3055 10 2 0.33 64352830 21153 45.18 3050 3060 3025 3955 2135 3045 3042.26 1.72 0 4690 3101 3072 3036 3007 2971 3087 3022 162 910 500 2190 5 1 32474435 992 3.79 0.72 12 0.07 807.00 4233.00 4615 20240228 -33.80 2760 20241209 10.69 3290 -7.14 20250109 2875 6.26 20250204 4615 -33.80 20240228 2760 10.69 20241209 2.49 N 066700 500 162 억 557823 N N 0 N 00 N
8 20250219 100616 57 100.00 KOSDAQ 제약 N N N N N 3045 0 3 0.00 21060005 6932 14.81 3050 3050 3025 3955 2135 3045 3038.08 1.72 0 -698 3101 3072 3036 3007 2971 3087 3022 162 910 500 2190 5 1 32474435 989 3.77 0.72 12 0.02 807.00 4233.00 4615 20240228 -34.02 2760 20241209 10.33 3290 -7.45 20250109 2875 5.91 20250204 4615 -34.02 20240228 2760 10.33 20241209 2.49 N 066700 500 162 억 557823 N N 0 N 00 N
9 20250219 090618 57 100.00 KOSDAQ 제약 N N N N N 3050 5 2 0.16 618785 203 0.43 3050 3050 3045 3955 2135 3045 3048.20 1.72 0 -12 3101 3072 3036 3007 2971 3087 3022 162 910 500 2190 5 1 32474435 990 3.78 0.72 12 0.00 807.00 4233.00 4615 20240228 -33.91 2760 20241209 10.51 3290 -7.29 20250109 2875 6.09 20250204 4615 -33.91 20240228 2760 10.51 20241209 2.49 N 066700 500 162 억 557823 N N 0 N 00 N
10 20250218 160615 57 100.00 KOSDAQ 제약 N N N N N 3045 -5 5 -0.16 141528505 46822 133.67 3020 3065 3000 3965 2135 3050 3022.69 1.69 0 7751 3083 3066 3043 3026 3003 3075 3035 162 915 500 2190 5 1 32474435 989 3.77 0.72 12 0.14 807.00 4233.00 4615 20240228 -34.02 2760 20241209 10.33 3290 -7.45 20250109 2875 5.91 20250204 4615 -34.02 20240228 2760 10.33 20241209 2.52 N 066700 500 162 억 550072 N N 0 N 00 N
11 20250218 150615 57 100.00 KOSDAQ 제약 N N N N N 3045 -5 5 -0.16 137595210 45524 129.96 3020 3065 3000 3965 2135 3050 3022.48 1.69 0 8584 3083 3066 3043 3026 3003 3075 3035 162 915 500 2190 5 1 32474435 989 3.77 0.72 12 0.14 807.00 4233.00 4615 20240228 -34.02 2760 20241209 10.33 3290 -7.45 20250109 2875 5.91 20250204 4615 -34.02 20240228 2760 10.33 20241209 2.52 N 066700 500 162 억 550072 N N 0 N 00 N
12 20250218 140616 57 100.00 KOSDAQ 제약 N N N N N 3030 -20 5 -0.66 115802105 38340 109.46 3020 3065 3000 3965 2135 3050 3020.40 1.69 0 7648 3083 3066 3043 3026 3003 3075 3035 162 915 500 2190 5 1 32474435 984 3.75 0.72 12 0.12 807.00 4233.00 4615 20240228 -34.34 2760 20241209 9.78 3290 -7.90 20250109 2875 5.39 20250204 4615 -34.34 20240228 2760 9.78 20241209 2.52 N 066700 500 162 억 550072 N N 0 N 00 N