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
099430/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
20250218,160743,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7180,10,2,0.14,6477631750,898526,48.92,7200,7350,7100,9320,5020,7170,7209.31,5.23,0,-67903,7556,7362,7246,7052,6936,7305,6995,297,2150,500,5010,10,1,59398740,4265,17.05,3.28,12,1.51,421.00,2188.00,8010,20241223,-10.36,4250,20240604,68.94,7730,-7.12,20250214,6100,17.70,20250210,8010,-10.36,20241223,4250,68.94,20240604,9.28,N,099430,500,296 억,,3104794,N,N,172,N,00,N
20250218,150744,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7210,40,2,0.56,6230637050,864171,47.05,7200,7350,7100,9320,5020,7170,7209.97,5.23,0,-77915,7556,7362,7246,7052,6936,7305,6995,297,2150,500,5010,10,1,59398740,4283,17.13,3.30,12,1.45,421.00,2188.00,8010,20241223,-9.99,4250,20240604,69.65,7730,-6.73,20250214,6100,18.20,20250210,8010,-9.99,20241223,4250,69.65,20240604,9.28,N,099430,500,296 억,,3104794,N,N,172,N,00,N
20250218,140744,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7150,-20,5,-0.28,5317560540,737042,40.13,7200,7350,7100,9320,5020,7170,7214.75,5.23,0,-92428,7556,7362,7246,7052,6936,7305,6995,297,2150,500,5010,10,1,59398740,4247,16.98,3.27,12,1.24,421.00,2188.00,8010,20241223,-10.74,4250,20240604,68.24,7730,-7.50,20250214,6100,17.21,20250210,8010,-10.74,20241223,4250,68.24,20240604,9.28,N,099430,500,296 억,,3104794,N,N,172,N,00,N
20250218,130741,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7170,0,3,0.00,4563800540,631522,34.38,7200,7350,7100,9320,5020,7170,7226.70,5.23,0,-99026,7556,7362,7246,7052,6936,7305,6995,297,2150,500,5010,10,1,59398740,4259,17.03,3.28,12,1.06,421.00,2188.00,8010,20241223,-10.49,4250,20240604,68.71,7730,-7.24,20250214,6100,17.54,20250210,8010,-10.49,20241223,4250,68.71,20240604,9.28,N,099430,500,296 억,,3104794,N,N,172,N,00,N
20250218,120743,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7170,0,3,0.00,4269945070,590485,32.15,7200,7350,7100,9320,5020,7170,7231.28,5.23,0,-107425,7556,7362,7246,7052,6936,7305,6995,297,2150,500,5010,10,1,59398740,4259,17.03,3.28,12,0.99,421.00,2188.00,8010,20241223,-10.49,4250,20240604,68.71,7730,-7.24,20250214,6100,17.54,20250210,8010,-10.49,20241223,4250,68.71,20240604,9.28,N,099430,500,296 억,,3104794,N,N,172,N,00,N
20250218,110742,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7150,-20,5,-0.28,3852190680,532184,28.97,7200,7350,7100,9320,5020,7170,7238.50,5.23,0,-92173,7556,7362,7246,7052,6936,7305,6995,297,2150,500,5010,10,1,59398740,4247,16.98,3.27,12,0.90,421.00,2188.00,8010,20241223,-10.74,4250,20240604,68.24,7730,-7.50,20250214,6100,17.21,20250210,8010,-10.74,20241223,4250,68.24,20240604,9.28,N,099430,500,296 억,,3104794,N,N,172,N,00,N
20250218,100742,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7170,0,3,0.00,2996118170,412459,22.46,7200,7350,7120,9320,5020,7170,7264.11,5.23,0,-96501,7556,7362,7246,7052,6936,7305,6995,297,2150,500,5010,10,1,59398740,4259,17.03,3.28,12,0.69,421.00,2188.00,8010,20241223,-10.49,4250,20240604,68.71,7730,-7.24,20250214,6100,17.54,20250210,8010,-10.49,20241223,4250,68.71,20240604,9.28,N,099430,500,296 억,,3104794,N,N,172,N,00,N
20250218,090744,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7320,150,2,2.09,353251970,49079,2.67,7200,7320,7120,9320,5020,7170,7197.79,5.23,0,-13829,7556,7362,7246,7052,6936,7305,6995,297,2150,500,5010,10,1,59398740,4348,17.39,3.35,12,0.08,421.00,2188.00,8010,20241223,-8.61,4250,20240604,72.24,7730,-5.30,20250214,6100,20.00,20250210,8010,-8.61,20241223,4250,72.24,20240604,9.28,N,099430,500,296 억,,3104794,N,N,172,N,00,N
20250217,160742,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7170,30,2,0.42,13351482530,1830916,35.46,7270,7440,7130,9280,5000,7140,7292.86,5.27,0,-35215,7966,7552,7316,6902,6666,7435,6785,297,2140,500,4990,10,1,59398740,4259,17.03,3.28,12,3.08,421.00,2188.00,8010,20241223,-10.49,4250,20240604,68.71,7730,-7.24,20250214,6100,17.54,20250210,8010,-10.49,20241223,4250,68.71,20240604,9.03,N,099430,500,296 억,,3132729,N,N,172,N,00,N
20250217,150741,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7160,20,2,0.28,12860554690,1762327,34.13,7270,7440,7130,9280,5000,7140,7297.49,5.27,0,-50148,7966,7552,7316,6902,6666,7435,6785,297,2140,500,4990,10,1,59398740,4253,17.01,3.27,12,2.97,421.00,2188.00,8010,20241223,-10.61,4250,20240604,68.47,7730,-7.37,20250214,6100,17.38,20250210,8010,-10.61,20241223,4250,68.47,20240604,9.03,N,099430,500,296 억,,3132729,N,N,464,N,00,N
20250217,140740,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7340,200,2,2.80,10159419570,1389723,26.91,7270,7440,7130,9280,5000,7140,7310.40,5.27,0,-18500,7966,7552,7316,6902,6666,7435,6785,297,2140,500,4990,10,1,59398740,4360,17.43,3.35,12,2.34,421.00,2188.00,8010,20241223,-8.36,4250,20240604,72.71,7730,-5.05,20250214,6100,20.33,20250210,8010,-8.36,20241223,4250,72.71,20240604,9.03,N,099430,500,296 억,,3132729,N,N,464,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 160743 55 40.00 KOSDAQ 제약 N N N Y 40 N 7180 10 2 0.14 6477631750 898526 48.92 7200 7350 7100 9320 5020 7170 7209.31 5.23 0 -67903 7556 7362 7246 7052 6936 7305 6995 297 2150 500 5010 10 1 59398740 4265 17.05 3.28 12 1.51 421.00 2188.00 8010 20241223 -10.36 4250 20240604 68.94 7730 -7.12 20250214 6100 17.70 20250210 8010 -10.36 20241223 4250 68.94 20240604 9.28 N 099430 500 296 억 3104794 N N 172 N 00 N
3 20250218 150744 55 40.00 KOSDAQ 제약 N N N Y 40 N 7210 40 2 0.56 6230637050 864171 47.05 7200 7350 7100 9320 5020 7170 7209.97 5.23 0 -77915 7556 7362 7246 7052 6936 7305 6995 297 2150 500 5010 10 1 59398740 4283 17.13 3.30 12 1.45 421.00 2188.00 8010 20241223 -9.99 4250 20240604 69.65 7730 -6.73 20250214 6100 18.20 20250210 8010 -9.99 20241223 4250 69.65 20240604 9.28 N 099430 500 296 억 3104794 N N 172 N 00 N
4 20250218 140744 55 40.00 KOSDAQ 제약 N N N Y 40 N 7150 -20 5 -0.28 5317560540 737042 40.13 7200 7350 7100 9320 5020 7170 7214.75 5.23 0 -92428 7556 7362 7246 7052 6936 7305 6995 297 2150 500 5010 10 1 59398740 4247 16.98 3.27 12 1.24 421.00 2188.00 8010 20241223 -10.74 4250 20240604 68.24 7730 -7.50 20250214 6100 17.21 20250210 8010 -10.74 20241223 4250 68.24 20240604 9.28 N 099430 500 296 억 3104794 N N 172 N 00 N
5 20250218 130741 55 40.00 KOSDAQ 제약 N N N Y 40 N 7170 0 3 0.00 4563800540 631522 34.38 7200 7350 7100 9320 5020 7170 7226.70 5.23 0 -99026 7556 7362 7246 7052 6936 7305 6995 297 2150 500 5010 10 1 59398740 4259 17.03 3.28 12 1.06 421.00 2188.00 8010 20241223 -10.49 4250 20240604 68.71 7730 -7.24 20250214 6100 17.54 20250210 8010 -10.49 20241223 4250 68.71 20240604 9.28 N 099430 500 296 억 3104794 N N 172 N 00 N
6 20250218 120743 55 40.00 KOSDAQ 제약 N N N Y 40 N 7170 0 3 0.00 4269945070 590485 32.15 7200 7350 7100 9320 5020 7170 7231.28 5.23 0 -107425 7556 7362 7246 7052 6936 7305 6995 297 2150 500 5010 10 1 59398740 4259 17.03 3.28 12 0.99 421.00 2188.00 8010 20241223 -10.49 4250 20240604 68.71 7730 -7.24 20250214 6100 17.54 20250210 8010 -10.49 20241223 4250 68.71 20240604 9.28 N 099430 500 296 억 3104794 N N 172 N 00 N
7 20250218 110742 55 40.00 KOSDAQ 제약 N N N Y 40 N 7150 -20 5 -0.28 3852190680 532184 28.97 7200 7350 7100 9320 5020 7170 7238.50 5.23 0 -92173 7556 7362 7246 7052 6936 7305 6995 297 2150 500 5010 10 1 59398740 4247 16.98 3.27 12 0.90 421.00 2188.00 8010 20241223 -10.74 4250 20240604 68.24 7730 -7.50 20250214 6100 17.21 20250210 8010 -10.74 20241223 4250 68.24 20240604 9.28 N 099430 500 296 억 3104794 N N 172 N 00 N
8 20250218 100742 55 40.00 KOSDAQ 제약 N N N Y 40 N 7170 0 3 0.00 2996118170 412459 22.46 7200 7350 7120 9320 5020 7170 7264.11 5.23 0 -96501 7556 7362 7246 7052 6936 7305 6995 297 2150 500 5010 10 1 59398740 4259 17.03 3.28 12 0.69 421.00 2188.00 8010 20241223 -10.49 4250 20240604 68.71 7730 -7.24 20250214 6100 17.54 20250210 8010 -10.49 20241223 4250 68.71 20240604 9.28 N 099430 500 296 억 3104794 N N 172 N 00 N
9 20250218 090744 55 40.00 KOSDAQ 제약 N N N Y 40 N 7320 150 2 2.09 353251970 49079 2.67 7200 7320 7120 9320 5020 7170 7197.79 5.23 0 -13829 7556 7362 7246 7052 6936 7305 6995 297 2150 500 5010 10 1 59398740 4348 17.39 3.35 12 0.08 421.00 2188.00 8010 20241223 -8.61 4250 20240604 72.24 7730 -5.30 20250214 6100 20.00 20250210 8010 -8.61 20241223 4250 72.24 20240604 9.28 N 099430 500 296 억 3104794 N N 172 N 00 N
10 20250217 160742 55 40.00 KOSDAQ 제약 N N N Y 40 N 7170 30 2 0.42 13351482530 1830916 35.46 7270 7440 7130 9280 5000 7140 7292.86 5.27 0 -35215 7966 7552 7316 6902 6666 7435 6785 297 2140 500 4990 10 1 59398740 4259 17.03 3.28 12 3.08 421.00 2188.00 8010 20241223 -10.49 4250 20240604 68.71 7730 -7.24 20250214 6100 17.54 20250210 8010 -10.49 20241223 4250 68.71 20240604 9.03 N 099430 500 296 억 3132729 N N 172 N 00 N
11 20250217 150741 55 40.00 KOSDAQ 제약 N N N Y 40 N 7160 20 2 0.28 12860554690 1762327 34.13 7270 7440 7130 9280 5000 7140 7297.49 5.27 0 -50148 7966 7552 7316 6902 6666 7435 6785 297 2140 500 4990 10 1 59398740 4253 17.01 3.27 12 2.97 421.00 2188.00 8010 20241223 -10.61 4250 20240604 68.47 7730 -7.37 20250214 6100 17.38 20250210 8010 -10.61 20241223 4250 68.47 20240604 9.03 N 099430 500 296 억 3132729 N N 464 N 00 N
12 20250217 140740 55 40.00 KOSDAQ 제약 N N N Y 40 N 7340 200 2 2.80 10159419570 1389723 26.91 7270 7440 7130 9280 5000 7140 7310.40 5.27 0 -18500 7966 7552 7316 6902 6666 7435 6785 297 2140 500 4990 10 1 59398740 4360 17.43 3.35 12 2.34 421.00 2188.00 8010 20241223 -8.36 4250 20240604 72.71 7730 -5.05 20250214 6100 20.33 20250210 8010 -8.36 20241223 4250 72.71 20240604 9.03 N 099430 500 296 억 3132729 N N 464 N 00 N