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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3035,-15,5,-0.49,111731480,37000,105.63,3020,3065,3000,3965,2135,3050,3019.77,1.69,0,7394,3083,3066,3043,3026,3003,3075,3035,162,915,500,2190,5,1,32474435,986,3.76,0.72,12,0.11,807.00,4233.00,4615,20240228,-34.24,2760,20241209,9.96,3290,-7.75,20250109,2875,5.57,20250204,4615,-34.24,20240228,2760,9.96,20241209,2.52,N,066700,500,162 억,,550072,N,N,0,N,00,N
20250218,120615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3005,-45,5,-1.48,78925955,26130,74.60,3020,3065,3000,3965,2135,3050,3020.51,1.69,0,2324,3083,3066,3043,3026,3003,3075,3035,162,915,500,2190,5,1,32474435,976,3.72,0.71,12,0.08,807.00,4233.00,4615,20240228,-34.89,2760,20241209,8.88,3290,-8.66,20250109,2875,4.52,20250204,4615,-34.89,20240228,2760,8.88,20241209,2.52,N,066700,500,162 억,,550072,N,N,0,N,00,N
20250218,110614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3035,-15,5,-0.49,60792585,20119,57.44,3020,3065,3000,3965,2135,3050,3021.65,1.69,0,1368,3083,3066,3043,3026,3003,3075,3035,162,915,500,2190,5,1,32474435,986,3.76,0.72,12,0.06,807.00,4233.00,4615,20240228,-34.24,2760,20241209,9.96,3290,-7.75,20250109,2875,5.57,20250204,4615,-34.24,20240228,2760,9.96,20241209,2.52,N,066700,500,162 억,,550072,N,N,0,N,00,N
20250218,100614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3030,-20,5,-0.66,42574560,14115,40.30,3020,3065,3000,3965,2135,3050,3016.26,1.69,0,1364,3083,3066,3043,3026,3003,3075,3035,162,915,500,2190,5,1,32474435,984,3.75,0.72,12,0.04,807.00,4233.00,4615,20240228,-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
20250218,090615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3030,-20,5,-0.66,4448115,1472,4.20,3020,3065,3020,3965,2135,3050,3021.82,1.69,0,-34,3083,3066,3043,3026,3003,3075,3035,162,915,500,2190,5,1,32474435,984,3.75,0.72,12,0.00,807.00,4233.00,4615,20240228,-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
20250217,160614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3050,15,2,0.49,105747695,34738,117.80,3035,3060,3020,3945,2125,3035,3044.15,1.69,0,1450,3095,3065,3030,3000,2965,3047,2982,162,910,500,2180,5,1,32474435,990,3.78,0.72,12,0.11,807.00,4233.00,4615,20240228,-33.91,2760,20241209,10.51,3290,-7.29,20250109,2875,6.09,20250204,4615,-33.91,20240228,2760,10.51,20241209,2.53,N,066700,500,162 억,,548622,N,N,0,N,00,N
20250217,150613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3050,15,2,0.49,87610070,28798,97.66,3035,3060,3020,3945,2125,3035,3042.23,1.69,0,357,3095,3065,3030,3000,2965,3047,2982,162,910,500,2180,5,1,32474435,990,3.78,0.72,12,0.09,807.00,4233.00,4615,20240228,-33.91,2760,20241209,10.51,3290,-7.29,20250109,2875,6.09,20250204,4615,-33.91,20240228,2760,10.51,20241209,2.53,N,066700,500,162 억,,548622,N,N,0,N,00,N
20250217,140612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3040,5,2,0.16,62918665,20712,70.24,3035,3055,3020,3945,2125,3035,3037.79,1.69,0,-1592,3095,3065,3030,3000,2965,3047,2982,162,910,500,2180,5,1,32474435,987,3.77,0.72,12,0.06,807.00,4233.00,4615,20240228,-34.13,2760,20241209,10.14,3290,-7.60,20250109,2875,5.74,20250204,4615,-34.13,20240228,2760,10.14,20241209,2.53,N,066700,500,162 억,,548622,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 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
3 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
4 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
5 20250218 130614 57 100.00 KOSDAQ 제약 N N N N N 3035 -15 5 -0.49 111731480 37000 105.63 3020 3065 3000 3965 2135 3050 3019.77 1.69 0 7394 3083 3066 3043 3026 3003 3075 3035 162 915 500 2190 5 1 32474435 986 3.76 0.72 12 0.11 807.00 4233.00 4615 20240228 -34.24 2760 20241209 9.96 3290 -7.75 20250109 2875 5.57 20250204 4615 -34.24 20240228 2760 9.96 20241209 2.52 N 066700 500 162 억 550072 N N 0 N 00 N
6 20250218 120615 57 100.00 KOSDAQ 제약 N N N N N 3005 -45 5 -1.48 78925955 26130 74.60 3020 3065 3000 3965 2135 3050 3020.51 1.69 0 2324 3083 3066 3043 3026 3003 3075 3035 162 915 500 2190 5 1 32474435 976 3.72 0.71 12 0.08 807.00 4233.00 4615 20240228 -34.89 2760 20241209 8.88 3290 -8.66 20250109 2875 4.52 20250204 4615 -34.89 20240228 2760 8.88 20241209 2.52 N 066700 500 162 억 550072 N N 0 N 00 N
7 20250218 110614 57 100.00 KOSDAQ 제약 N N N N N 3035 -15 5 -0.49 60792585 20119 57.44 3020 3065 3000 3965 2135 3050 3021.65 1.69 0 1368 3083 3066 3043 3026 3003 3075 3035 162 915 500 2190 5 1 32474435 986 3.76 0.72 12 0.06 807.00 4233.00 4615 20240228 -34.24 2760 20241209 9.96 3290 -7.75 20250109 2875 5.57 20250204 4615 -34.24 20240228 2760 9.96 20241209 2.52 N 066700 500 162 억 550072 N N 0 N 00 N
8 20250218 100614 57 100.00 KOSDAQ 제약 N N N N N 3030 -20 5 -0.66 42574560 14115 40.30 3020 3065 3000 3965 2135 3050 3016.26 1.69 0 1364 3083 3066 3043 3026 3003 3075 3035 162 915 500 2190 5 1 32474435 984 3.75 0.72 12 0.04 807.00 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
9 20250218 090615 57 100.00 KOSDAQ 제약 N N N N N 3030 -20 5 -0.66 4448115 1472 4.20 3020 3065 3020 3965 2135 3050 3021.82 1.69 0 -34 3083 3066 3043 3026 3003 3075 3035 162 915 500 2190 5 1 32474435 984 3.75 0.72 12 0.00 807.00 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
10 20250217 160614 57 100.00 KOSDAQ 제약 N N N N N 3050 15 2 0.49 105747695 34738 117.80 3035 3060 3020 3945 2125 3035 3044.15 1.69 0 1450 3095 3065 3030 3000 2965 3047 2982 162 910 500 2180 5 1 32474435 990 3.78 0.72 12 0.11 807.00 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 2.53 N 066700 500 162 억 548622 N N 0 N 00 N
11 20250217 150613 57 100.00 KOSDAQ 제약 N N N N N 3050 15 2 0.49 87610070 28798 97.66 3035 3060 3020 3945 2125 3035 3042.23 1.69 0 357 3095 3065 3030 3000 2965 3047 2982 162 910 500 2180 5 1 32474435 990 3.78 0.72 12 0.09 807.00 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 2.53 N 066700 500 162 억 548622 N N 0 N 00 N
12 20250217 140612 57 100.00 KOSDAQ 제약 N N N N N 3040 5 2 0.16 62918665 20712 70.24 3035 3055 3020 3945 2125 3035 3037.79 1.69 0 -1592 3095 3065 3030 3000 2965 3047 2982 162 910 500 2180 5 1 32474435 987 3.77 0.72 12 0.06 807.00 4233.00 4615 20240228 -34.13 2760 20241209 10.14 3290 -7.60 20250109 2875 5.74 20250204 4615 -34.13 20240228 2760 10.14 20241209 2.53 N 066700 500 162 억 548622 N N 0 N 00 N