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
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
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
20250218,130745,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2470,0,3,0.00,46957650,19043,110.80,2470,2480,2445,3210,1730,2470,2465.87,0.85,0,-4772,2493,2481,2468,2456,2443,2487,2462,44,740,100,1770,5,1,43800000,1082,7.24,0.79,12,0.04,341.00,3110.00,3650,20240522,-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
20250218,120747,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2475,5,2,0.20,36729900,14910,86.75,2470,2480,2445,3210,1730,2470,2463.44,0.85,0,-4352,2493,2481,2468,2456,2443,2487,2462,44,740,100,1770,5,1,43800000,1084,7.26,0.80,12,0.03,341.00,3110.00,3650,20240522,-32.19,2245,20241210,10.24,2595,-4.62,20250110,2375,4.21,20250203,3650,-32.19,20240522,2245,10.24,20241210,1.20,N,100700,100,43 억,,372984,N,N,0,N,00,N
20250218,110745,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2450,-20,5,-0.81,20291735,8258,48.05,2470,2470,2445,3210,1730,2470,2457.22,0.85,0,-3027,2493,2481,2468,2456,2443,2487,2462,44,740,100,1770,5,1,43800000,1073,7.18,0.79,12,0.02,341.00,3110.00,3650,20240522,-32.88,2245,20241210,9.13,2595,-5.59,20250110,2375,3.16,20250203,3650,-32.88,20240522,2245,9.13,20241210,1.20,N,100700,100,43 억,,372984,N,N,0,N,00,N
20250218,100745,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2445,-25,5,-1.01,10201205,4151,24.15,2470,2470,2445,3210,1730,2470,2457.53,0.85,0,-1504,2493,2481,2468,2456,2443,2487,2462,44,740,100,1770,5,1,43800000,1071,7.17,0.79,12,0.01,341.00,3110.00,3650,20240522,-33.01,2245,20241210,8.91,2595,-5.78,20250110,2375,2.95,20250203,3650,-33.01,20240522,2245,8.91,20241210,1.20,N,100700,100,43 억,,372984,N,N,0,N,00,N
20250218,090748,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2460,-10,5,-0.40,2345045,953,5.54,2470,2470,2460,3210,1730,2470,2460.70,0.85,0,-5,2493,2481,2468,2456,2443,2487,2462,44,740,100,1770,5,1,43800000,1077,7.21,0.79,12,0.00,341.00,3110.00,3650,20240522,-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
20250217,160745,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2470,0,3,0.00,42397680,17186,41.81,2460,2480,2455,3210,1730,2470,2466.99,0.85,0,-653,2510,2490,2455,2435,2400,2500,2445,44,740,100,1770,5,1,43800000,1082,7.24,0.79,12,0.04,341.00,3110.00,3650,20240522,-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,,373637,N,N,0,N,00,N
20250217,150744,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2470,0,3,0.00,40166165,16282,39.61,2460,2480,2455,3210,1730,2470,2466.91,0.85,0,-367,2510,2490,2455,2435,2400,2500,2445,44,740,100,1770,5,1,43800000,1082,7.24,0.79,12,0.04,341.00,3110.00,3650,20240522,-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,,373637,N,N,0,N,00,N
20250217,140744,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2470,0,3,0.00,35291305,14308,34.81,2460,2480,2455,3210,1730,2470,2466.54,0.85,0,-223,2510,2490,2455,2435,2400,2500,2445,44,740,100,1770,5,1,43800000,1082,7.24,0.79,12,0.03,341.00,3110.00,3650,20240522,-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,,373637,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 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
3 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
4 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
5 20250218 130745 55 60.00 KOSDAQ 제약 N N N Y 60 N 2470 0 3 0.00 46957650 19043 110.80 2470 2480 2445 3210 1730 2470 2465.87 0.85 0 -4772 2493 2481 2468 2456 2443 2487 2462 44 740 100 1770 5 1 43800000 1082 7.24 0.79 12 0.04 341.00 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
6 20250218 120747 55 60.00 KOSDAQ 제약 N N N Y 60 N 2475 5 2 0.20 36729900 14910 86.75 2470 2480 2445 3210 1730 2470 2463.44 0.85 0 -4352 2493 2481 2468 2456 2443 2487 2462 44 740 100 1770 5 1 43800000 1084 7.26 0.80 12 0.03 341.00 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 1.20 N 100700 100 43 억 372984 N N 0 N 00 N
7 20250218 110745 55 60.00 KOSDAQ 제약 N N N Y 60 N 2450 -20 5 -0.81 20291735 8258 48.05 2470 2470 2445 3210 1730 2470 2457.22 0.85 0 -3027 2493 2481 2468 2456 2443 2487 2462 44 740 100 1770 5 1 43800000 1073 7.18 0.79 12 0.02 341.00 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 1.20 N 100700 100 43 억 372984 N N 0 N 00 N
8 20250218 100745 55 60.00 KOSDAQ 제약 N N N Y 60 N 2445 -25 5 -1.01 10201205 4151 24.15 2470 2470 2445 3210 1730 2470 2457.53 0.85 0 -1504 2493 2481 2468 2456 2443 2487 2462 44 740 100 1770 5 1 43800000 1071 7.17 0.79 12 0.01 341.00 3110.00 3650 20240522 -33.01 2245 20241210 8.91 2595 -5.78 20250110 2375 2.95 20250203 3650 -33.01 20240522 2245 8.91 20241210 1.20 N 100700 100 43 억 372984 N N 0 N 00 N
9 20250218 090748 55 60.00 KOSDAQ 제약 N N N Y 60 N 2460 -10 5 -0.40 2345045 953 5.54 2470 2470 2460 3210 1730 2470 2460.70 0.85 0 -5 2493 2481 2468 2456 2443 2487 2462 44 740 100 1770 5 1 43800000 1077 7.21 0.79 12 0.00 341.00 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
10 20250217 160745 55 60.00 KOSDAQ 제약 N N N Y 60 N 2470 0 3 0.00 42397680 17186 41.81 2460 2480 2455 3210 1730 2470 2466.99 0.85 0 -653 2510 2490 2455 2435 2400 2500 2445 44 740 100 1770 5 1 43800000 1082 7.24 0.79 12 0.04 341.00 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 373637 N N 0 N 00 N
11 20250217 150744 55 60.00 KOSDAQ 제약 N N N Y 60 N 2470 0 3 0.00 40166165 16282 39.61 2460 2480 2455 3210 1730 2470 2466.91 0.85 0 -367 2510 2490 2455 2435 2400 2500 2445 44 740 100 1770 5 1 43800000 1082 7.24 0.79 12 0.04 341.00 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 373637 N N 0 N 00 N
12 20250217 140744 55 60.00 KOSDAQ 제약 N N N Y 60 N 2470 0 3 0.00 35291305 14308 34.81 2460 2480 2455 3210 1730 2470 2466.54 0.85 0 -223 2510 2490 2455 2435 2400 2500 2445 44 740 100 1770 5 1 43800000 1082 7.24 0.79 12 0.03 341.00 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 373637 N N 0 N 00 N