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
100700/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
20250219,160749,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2470,0,3,0.00,102580365,41715,171.59,2460,2485,2450,3210,1730,2470,2459.08,0.84,0,-1985,2500,2485,2465,2450,2430,2487,2452,44,740,100,1770,5,1,43800000,1082,7.24,0.79,12,0.10,341.00,3110.00,3650,20240522,-32.33,2245,20241210,10.02,2595,-4.82,20250110,2375,4.00,20250203,3650,-32.33,20240522,2245,10.02,20241210,1.21,N,100700,100,43 억,,368113,N,N,0,N,00,N
20250219,150750,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2465,-5,5,-0.20,98179700,39932,164.25,2460,2485,2450,3210,1730,2470,2458.67,0.84,0,-2071,2500,2485,2465,2450,2430,2487,2452,44,740,100,1770,5,1,43800000,1080,7.23,0.79,12,0.09,341.00,3110.00,3650,20240522,-32.47,2245,20241210,9.80,2595,-5.01,20250110,2375,3.79,20250203,3650,-32.47,20240522,2245,9.80,20241210,1.21,N,100700,100,43 억,,368113,N,N,0,N,00,N
20250219,140747,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2450,-20,5,-0.81,95658965,38905,160.03,2460,2485,2450,3210,1730,2470,2458.78,0.84,0,-2124,2500,2485,2465,2450,2430,2487,2452,44,740,100,1770,5,1,43800000,1073,7.18,0.79,12,0.09,341.00,3110.00,3650,20240522,-32.88,2245,20241210,9.13,2595,-5.59,20250110,2375,3.16,20250203,3650,-32.88,20240522,2245,9.13,20241210,1.21,N,100700,100,43 억,,368113,N,N,0,N,00,N
20250219,130748,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2470,0,3,0.00,80674930,32802,134.93,2460,2485,2450,3210,1730,2470,2459.45,0.84,0,-2122,2500,2485,2465,2450,2430,2487,2452,44,740,100,1770,5,1,43800000,1082,7.24,0.79,12,0.07,341.00,3110.00,3650,20240522,-32.33,2245,20241210,10.02,2595,-4.82,20250110,2375,4.00,20250203,3650,-32.33,20240522,2245,10.02,20241210,1.21,N,100700,100,43 억,,368113,N,N,0,N,00,N
20250219,120747,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2460,-10,5,-0.40,64845995,26381,108.51,2460,2485,2450,3210,1730,2470,2458.06,0.84,0,-2023,2500,2485,2465,2450,2430,2487,2452,44,740,100,1770,5,1,43800000,1077,7.21,0.79,12,0.06,341.00,3110.00,3650,20240522,-32.60,2245,20241210,9.58,2595,-5.20,20250110,2375,3.58,20250203,3650,-32.60,20240522,2245,9.58,20241210,1.21,N,100700,100,43 억,,368113,N,N,0,N,00,N
20250219,110748,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2455,-15,5,-0.61,58336945,23729,97.61,2460,2485,2450,3210,1730,2470,2458.47,0.84,0,-2023,2500,2485,2465,2450,2430,2487,2452,44,740,100,1770,5,1,43800000,1075,7.20,0.79,12,0.05,341.00,3110.00,3650,20240522,-32.74,2245,20241210,9.35,2595,-5.39,20250110,2375,3.37,20250203,3650,-32.74,20240522,2245,9.35,20241210,1.21,N,100700,100,43 억,,368113,N,N,0,N,00,N
20250219,100748,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2455,-15,5,-0.61,28609055,11624,47.81,2460,2485,2455,3210,1730,2470,2461.21,0.84,0,-136,2500,2485,2465,2450,2430,2487,2452,44,740,100,1770,5,1,43800000,1075,7.20,0.79,12,0.03,341.00,3110.00,3650,20240522,-32.74,2245,20241210,9.35,2595,-5.39,20250110,2375,3.37,20250203,3650,-32.74,20240522,2245,9.35,20241210,1.21,N,100700,100,43 억,,368113,N,N,0,N,00,N
20250219,090749,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2475,5,2,0.20,9705365,3942,16.21,2460,2485,2455,3210,1730,2470,2462.04,0.84,0,-84,2500,2485,2465,2450,2430,2487,2452,44,740,100,1770,5,1,43800000,1084,7.26,0.80,12,0.01,341.00,3110.00,3650,20240522,-32.19,2245,20241210,10.24,2595,-4.62,20250110,2375,4.21,20250203,3650,-32.19,20240522,2245,10.24,20241210,1.21,N,100700,100,43 억,,368113,N,N,0,N,00,N
20250218,160746,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2470,0,3,0.00,59950305,24307,141.43,2470,2480,2445,3210,1730,2470,2466.38,0.85,0,-4871,2493,2481,2468,2456,2443,2487,2462,44,740,100,1770,5,1,43800000,1082,7.24,0.79,12,0.06,341.00,3110.00,3650,20240522,-32.33,2245,20241210,10.02,2595,-4.82,20250110,2375,4.00,20250203,3650,-32.33,20240522,2245,10.02,20241210,1.20,N,100700,100,43 억,,372984,N,N,0,N,00,N
20250218,150747,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2460,-10,5,-0.40,58031760,23530,136.91,2470,2480,2445,3210,1730,2470,2466.29,0.85,0,-5154,2493,2481,2468,2456,2443,2487,2462,44,740,100,1770,5,1,43800000,1077,7.21,0.79,12,0.05,341.00,3110.00,3650,20240522,-32.60,2245,20241210,9.58,2595,-5.20,20250110,2375,3.58,20250203,3650,-32.60,20240522,2245,9.58,20241210,1.20,N,100700,100,43 억,,372984,N,N,0,N,00,N
20250218,140748,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2470,0,3,0.00,53394345,21650,125.97,2470,2480,2445,3210,1730,2470,2466.25,0.85,0,-5081,2493,2481,2468,2456,2443,2487,2462,44,740,100,1770,5,1,43800000,1082,7.24,0.79,12,0.05,341.00,3110.00,3650,20240522,-32.33,2245,20241210,10.02,2595,-4.82,20250110,2375,4.00,20250203,3650,-32.33,20240522,2245,10.02,20241210,1.20,N,100700,100,43 억,,372984,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 160749 55 60.00 KOSDAQ 제약 N N N Y 60 N 2470 0 3 0.00 102580365 41715 171.59 2460 2485 2450 3210 1730 2470 2459.08 0.84 0 -1985 2500 2485 2465 2450 2430 2487 2452 44 740 100 1770 5 1 43800000 1082 7.24 0.79 12 0.10 341.00 3110.00 3650 20240522 -32.33 2245 20241210 10.02 2595 -4.82 20250110 2375 4.00 20250203 3650 -32.33 20240522 2245 10.02 20241210 1.21 N 100700 100 43 억 368113 N N 0 N 00 N
3 20250219 150750 55 60.00 KOSDAQ 제약 N N N Y 60 N 2465 -5 5 -0.20 98179700 39932 164.25 2460 2485 2450 3210 1730 2470 2458.67 0.84 0 -2071 2500 2485 2465 2450 2430 2487 2452 44 740 100 1770 5 1 43800000 1080 7.23 0.79 12 0.09 341.00 3110.00 3650 20240522 -32.47 2245 20241210 9.80 2595 -5.01 20250110 2375 3.79 20250203 3650 -32.47 20240522 2245 9.80 20241210 1.21 N 100700 100 43 억 368113 N N 0 N 00 N
4 20250219 140747 55 60.00 KOSDAQ 제약 N N N Y 60 N 2450 -20 5 -0.81 95658965 38905 160.03 2460 2485 2450 3210 1730 2470 2458.78 0.84 0 -2124 2500 2485 2465 2450 2430 2487 2452 44 740 100 1770 5 1 43800000 1073 7.18 0.79 12 0.09 341.00 3110.00 3650 20240522 -32.88 2245 20241210 9.13 2595 -5.59 20250110 2375 3.16 20250203 3650 -32.88 20240522 2245 9.13 20241210 1.21 N 100700 100 43 억 368113 N N 0 N 00 N
5 20250219 130748 55 60.00 KOSDAQ 제약 N N N Y 60 N 2470 0 3 0.00 80674930 32802 134.93 2460 2485 2450 3210 1730 2470 2459.45 0.84 0 -2122 2500 2485 2465 2450 2430 2487 2452 44 740 100 1770 5 1 43800000 1082 7.24 0.79 12 0.07 341.00 3110.00 3650 20240522 -32.33 2245 20241210 10.02 2595 -4.82 20250110 2375 4.00 20250203 3650 -32.33 20240522 2245 10.02 20241210 1.21 N 100700 100 43 억 368113 N N 0 N 00 N
6 20250219 120747 55 60.00 KOSDAQ 제약 N N N Y 60 N 2460 -10 5 -0.40 64845995 26381 108.51 2460 2485 2450 3210 1730 2470 2458.06 0.84 0 -2023 2500 2485 2465 2450 2430 2487 2452 44 740 100 1770 5 1 43800000 1077 7.21 0.79 12 0.06 341.00 3110.00 3650 20240522 -32.60 2245 20241210 9.58 2595 -5.20 20250110 2375 3.58 20250203 3650 -32.60 20240522 2245 9.58 20241210 1.21 N 100700 100 43 억 368113 N N 0 N 00 N
7 20250219 110748 55 60.00 KOSDAQ 제약 N N N Y 60 N 2455 -15 5 -0.61 58336945 23729 97.61 2460 2485 2450 3210 1730 2470 2458.47 0.84 0 -2023 2500 2485 2465 2450 2430 2487 2452 44 740 100 1770 5 1 43800000 1075 7.20 0.79 12 0.05 341.00 3110.00 3650 20240522 -32.74 2245 20241210 9.35 2595 -5.39 20250110 2375 3.37 20250203 3650 -32.74 20240522 2245 9.35 20241210 1.21 N 100700 100 43 억 368113 N N 0 N 00 N
8 20250219 100748 55 60.00 KOSDAQ 제약 N N N Y 60 N 2455 -15 5 -0.61 28609055 11624 47.81 2460 2485 2455 3210 1730 2470 2461.21 0.84 0 -136 2500 2485 2465 2450 2430 2487 2452 44 740 100 1770 5 1 43800000 1075 7.20 0.79 12 0.03 341.00 3110.00 3650 20240522 -32.74 2245 20241210 9.35 2595 -5.39 20250110 2375 3.37 20250203 3650 -32.74 20240522 2245 9.35 20241210 1.21 N 100700 100 43 억 368113 N N 0 N 00 N
9 20250219 090749 55 60.00 KOSDAQ 제약 N N N Y 60 N 2475 5 2 0.20 9705365 3942 16.21 2460 2485 2455 3210 1730 2470 2462.04 0.84 0 -84 2500 2485 2465 2450 2430 2487 2452 44 740 100 1770 5 1 43800000 1084 7.26 0.80 12 0.01 341.00 3110.00 3650 20240522 -32.19 2245 20241210 10.24 2595 -4.62 20250110 2375 4.21 20250203 3650 -32.19 20240522 2245 10.24 20241210 1.21 N 100700 100 43 억 368113 N N 0 N 00 N
10 20250218 160746 55 60.00 KOSDAQ 제약 N N N Y 60 N 2470 0 3 0.00 59950305 24307 141.43 2470 2480 2445 3210 1730 2470 2466.38 0.85 0 -4871 2493 2481 2468 2456 2443 2487 2462 44 740 100 1770 5 1 43800000 1082 7.24 0.79 12 0.06 341.00 3110.00 3650 20240522 -32.33 2245 20241210 10.02 2595 -4.82 20250110 2375 4.00 20250203 3650 -32.33 20240522 2245 10.02 20241210 1.20 N 100700 100 43 억 372984 N N 0 N 00 N
11 20250218 150747 55 60.00 KOSDAQ 제약 N N N Y 60 N 2460 -10 5 -0.40 58031760 23530 136.91 2470 2480 2445 3210 1730 2470 2466.29 0.85 0 -5154 2493 2481 2468 2456 2443 2487 2462 44 740 100 1770 5 1 43800000 1077 7.21 0.79 12 0.05 341.00 3110.00 3650 20240522 -32.60 2245 20241210 9.58 2595 -5.20 20250110 2375 3.58 20250203 3650 -32.60 20240522 2245 9.58 20241210 1.20 N 100700 100 43 억 372984 N N 0 N 00 N
12 20250218 140748 55 60.00 KOSDAQ 제약 N N N Y 60 N 2470 0 3 0.00 53394345 21650 125.97 2470 2480 2445 3210 1730 2470 2466.25 0.85 0 -5081 2493 2481 2468 2456 2443 2487 2462 44 740 100 1770 5 1 43800000 1082 7.24 0.79 12 0.05 341.00 3110.00 3650 20240522 -32.33 2245 20241210 10.02 2595 -4.82 20250110 2375 4.00 20250203 3650 -32.33 20240522 2245 10.02 20241210 1.20 N 100700 100 43 억 372984 N N 0 N 00 N