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
307750/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
20250219,161130,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3565,35,2,0.99,214993175,60337,75.39,3535,3600,3520,4585,2475,3530,3563.20,0.29,0,9548,3613,3571,3508,3466,3403,3592,3487,49,1055,100,2540,5,1,49069269,1749,36.38,1.81,12,0.12,98.00,1965.00,7090,20240229,-49.72,3115,20241210,14.45,3945,-9.63,20250117,3250,9.69,20250203,7090,-49.72,20240229,3115,14.45,20241210,1.68,N,307750,100,49 억,,140762,N,N,0,N,00,N
20250219,151133,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3575,45,2,1.27,207158710,58140,72.64,3535,3600,3520,4585,2475,3530,3563.10,0.29,0,10179,3613,3571,3508,3466,3403,3592,3487,49,1055,100,2540,5,1,49069269,1754,36.48,1.82,12,0.12,98.00,1965.00,7090,20240229,-49.58,3115,20241210,14.77,3945,-9.38,20250117,3250,10.00,20250203,7090,-49.58,20240229,3115,14.77,20241210,1.68,N,307750,100,49 억,,140762,N,N,0,N,00,N
20250219,141129,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3585,55,2,1.56,176216670,49454,61.79,3535,3600,3520,4585,2475,3530,3563.24,0.29,0,8110,3613,3571,3508,3466,3403,3592,3487,49,1055,100,2540,5,1,49069269,1759,36.58,1.82,12,0.10,98.00,1965.00,7090,20240229,-49.44,3115,20241210,15.09,3945,-9.13,20250117,3250,10.31,20250203,7090,-49.44,20240229,3115,15.09,20241210,1.68,N,307750,100,49 억,,140762,N,N,0,N,00,N
20250219,131130,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3600,70,2,1.98,163603940,45932,57.39,3535,3600,3520,4585,2475,3530,3561.87,0.29,0,8186,3613,3571,3508,3466,3403,3592,3487,49,1055,100,2540,5,1,49069269,1766,36.73,1.83,12,0.09,98.00,1965.00,7090,20240229,-49.22,3115,20241210,15.57,3945,-8.75,20250117,3250,10.77,20250203,7090,-49.22,20240229,3115,15.57,20241210,1.68,N,307750,100,49 억,,140762,N,N,0,N,00,N
20250219,121130,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3585,55,2,1.56,125845000,35415,44.25,3535,3585,3520,4585,2475,3530,3553.44,0.29,0,6523,3613,3571,3508,3466,3403,3592,3487,49,1055,100,2540,5,1,49069269,1759,36.58,1.82,12,0.07,98.00,1965.00,7090,20240229,-49.44,3115,20241210,15.09,3945,-9.13,20250117,3250,10.31,20250203,7090,-49.44,20240229,3115,15.09,20241210,1.68,N,307750,100,49 억,,140762,N,N,0,N,00,N
20250219,111130,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3580,50,2,1.42,95070375,26819,33.51,3535,3580,3520,4585,2475,3530,3544.89,0.29,0,6961,3613,3571,3508,3466,3403,3592,3487,49,1055,100,2540,5,1,49069269,1757,36.53,1.82,12,0.05,98.00,1965.00,7090,20240229,-49.51,3115,20241210,14.93,3945,-9.25,20250117,3250,10.15,20250203,7090,-49.51,20240229,3115,14.93,20241210,1.68,N,307750,100,49 억,,140762,N,N,0,N,00,N
20250219,101131,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3545,15,2,0.42,40691625,11510,14.38,3535,3560,3520,4585,2475,3530,3535.33,0.29,0,2111,3613,3571,3508,3466,3403,3592,3487,49,1055,100,2540,5,1,49069269,1740,36.17,1.80,12,0.02,98.00,1965.00,7090,20240229,-50.00,3115,20241210,13.80,3945,-10.14,20250117,3250,9.08,20250203,7090,-50.00,20240229,3115,13.80,20241210,1.68,N,307750,100,49 억,,140762,N,N,0,N,00,N
20250219,091132,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3530,0,3,0.00,7458015,2110,2.64,3535,3560,3530,4585,2475,3530,3534.60,0.29,0,-1414,3613,3571,3508,3466,3403,3592,3487,49,1055,100,2540,5,1,49069269,1732,36.02,1.80,12,0.00,98.00,1965.00,7090,20240229,-50.21,3115,20241210,13.32,3945,-10.52,20250117,3250,8.62,20250203,7090,-50.21,20240229,3115,13.32,20241210,1.68,N,307750,100,49 억,,140762,N,N,0,N,00,N
20250218,161125,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3530,0,3,0.00,280896965,80032,182.40,3505,3550,3445,4585,2475,3530,3509.81,0.29,0,-52,3603,3566,3543,3506,3483,3560,3500,49,1055,100,2540,5,1,49069269,1732,36.02,1.80,12,0.16,98.00,1965.00,7090,20240229,-50.21,3115,20241210,13.32,3945,-10.52,20250117,3250,8.62,20250203,7090,-50.21,20240229,3115,13.32,20241210,1.69,N,307750,100,49 억,,140813,N,N,0,N,00,N
20250218,151127,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3535,5,2,0.14,279706140,79695,181.63,3505,3550,3445,4585,2475,3530,3509.71,0.29,0,-48,3603,3566,3543,3506,3483,3560,3500,49,1055,100,2540,5,1,49069269,1735,36.07,1.80,12,0.16,98.00,1965.00,7090,20240229,-50.14,3115,20241210,13.48,3945,-10.39,20250117,3250,8.77,20250203,7090,-50.14,20240229,3115,13.48,20241210,1.69,N,307750,100,49 억,,140813,N,N,0,N,00,N
20250218,141129,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3550,20,2,0.57,185557570,53136,121.10,3505,3550,3445,4585,2475,3530,3492.13,0.29,0,14740,3603,3566,3543,3506,3483,3560,3500,49,1055,100,2540,5,1,49069269,1742,36.22,1.81,12,0.11,98.00,1965.00,7090,20240229,-49.93,3115,20241210,13.96,3945,-10.01,20250117,3250,9.23,20250203,7090,-49.93,20240229,3115,13.96,20241210,1.69,N,307750,100,49 억,,140813,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 161130 55 60.00 KOSDAQ 제약 N N N Y 60 N 3565 35 2 0.99 214993175 60337 75.39 3535 3600 3520 4585 2475 3530 3563.20 0.29 0 9548 3613 3571 3508 3466 3403 3592 3487 49 1055 100 2540 5 1 49069269 1749 36.38 1.81 12 0.12 98.00 1965.00 7090 20240229 -49.72 3115 20241210 14.45 3945 -9.63 20250117 3250 9.69 20250203 7090 -49.72 20240229 3115 14.45 20241210 1.68 N 307750 100 49 억 140762 N N 0 N 00 N
3 20250219 151133 55 60.00 KOSDAQ 제약 N N N Y 60 N 3575 45 2 1.27 207158710 58140 72.64 3535 3600 3520 4585 2475 3530 3563.10 0.29 0 10179 3613 3571 3508 3466 3403 3592 3487 49 1055 100 2540 5 1 49069269 1754 36.48 1.82 12 0.12 98.00 1965.00 7090 20240229 -49.58 3115 20241210 14.77 3945 -9.38 20250117 3250 10.00 20250203 7090 -49.58 20240229 3115 14.77 20241210 1.68 N 307750 100 49 억 140762 N N 0 N 00 N
4 20250219 141129 55 60.00 KOSDAQ 제약 N N N Y 60 N 3585 55 2 1.56 176216670 49454 61.79 3535 3600 3520 4585 2475 3530 3563.24 0.29 0 8110 3613 3571 3508 3466 3403 3592 3487 49 1055 100 2540 5 1 49069269 1759 36.58 1.82 12 0.10 98.00 1965.00 7090 20240229 -49.44 3115 20241210 15.09 3945 -9.13 20250117 3250 10.31 20250203 7090 -49.44 20240229 3115 15.09 20241210 1.68 N 307750 100 49 억 140762 N N 0 N 00 N
5 20250219 131130 55 60.00 KOSDAQ 제약 N N N Y 60 N 3600 70 2 1.98 163603940 45932 57.39 3535 3600 3520 4585 2475 3530 3561.87 0.29 0 8186 3613 3571 3508 3466 3403 3592 3487 49 1055 100 2540 5 1 49069269 1766 36.73 1.83 12 0.09 98.00 1965.00 7090 20240229 -49.22 3115 20241210 15.57 3945 -8.75 20250117 3250 10.77 20250203 7090 -49.22 20240229 3115 15.57 20241210 1.68 N 307750 100 49 억 140762 N N 0 N 00 N
6 20250219 121130 55 60.00 KOSDAQ 제약 N N N Y 60 N 3585 55 2 1.56 125845000 35415 44.25 3535 3585 3520 4585 2475 3530 3553.44 0.29 0 6523 3613 3571 3508 3466 3403 3592 3487 49 1055 100 2540 5 1 49069269 1759 36.58 1.82 12 0.07 98.00 1965.00 7090 20240229 -49.44 3115 20241210 15.09 3945 -9.13 20250117 3250 10.31 20250203 7090 -49.44 20240229 3115 15.09 20241210 1.68 N 307750 100 49 억 140762 N N 0 N 00 N
7 20250219 111130 55 60.00 KOSDAQ 제약 N N N Y 60 N 3580 50 2 1.42 95070375 26819 33.51 3535 3580 3520 4585 2475 3530 3544.89 0.29 0 6961 3613 3571 3508 3466 3403 3592 3487 49 1055 100 2540 5 1 49069269 1757 36.53 1.82 12 0.05 98.00 1965.00 7090 20240229 -49.51 3115 20241210 14.93 3945 -9.25 20250117 3250 10.15 20250203 7090 -49.51 20240229 3115 14.93 20241210 1.68 N 307750 100 49 억 140762 N N 0 N 00 N
8 20250219 101131 55 60.00 KOSDAQ 제약 N N N Y 60 N 3545 15 2 0.42 40691625 11510 14.38 3535 3560 3520 4585 2475 3530 3535.33 0.29 0 2111 3613 3571 3508 3466 3403 3592 3487 49 1055 100 2540 5 1 49069269 1740 36.17 1.80 12 0.02 98.00 1965.00 7090 20240229 -50.00 3115 20241210 13.80 3945 -10.14 20250117 3250 9.08 20250203 7090 -50.00 20240229 3115 13.80 20241210 1.68 N 307750 100 49 억 140762 N N 0 N 00 N
9 20250219 091132 55 60.00 KOSDAQ 제약 N N N Y 60 N 3530 0 3 0.00 7458015 2110 2.64 3535 3560 3530 4585 2475 3530 3534.60 0.29 0 -1414 3613 3571 3508 3466 3403 3592 3487 49 1055 100 2540 5 1 49069269 1732 36.02 1.80 12 0.00 98.00 1965.00 7090 20240229 -50.21 3115 20241210 13.32 3945 -10.52 20250117 3250 8.62 20250203 7090 -50.21 20240229 3115 13.32 20241210 1.68 N 307750 100 49 억 140762 N N 0 N 00 N
10 20250218 161125 55 60.00 KOSDAQ 제약 N N N Y 60 N 3530 0 3 0.00 280896965 80032 182.40 3505 3550 3445 4585 2475 3530 3509.81 0.29 0 -52 3603 3566 3543 3506 3483 3560 3500 49 1055 100 2540 5 1 49069269 1732 36.02 1.80 12 0.16 98.00 1965.00 7090 20240229 -50.21 3115 20241210 13.32 3945 -10.52 20250117 3250 8.62 20250203 7090 -50.21 20240229 3115 13.32 20241210 1.69 N 307750 100 49 억 140813 N N 0 N 00 N
11 20250218 151127 55 60.00 KOSDAQ 제약 N N N Y 60 N 3535 5 2 0.14 279706140 79695 181.63 3505 3550 3445 4585 2475 3530 3509.71 0.29 0 -48 3603 3566 3543 3506 3483 3560 3500 49 1055 100 2540 5 1 49069269 1735 36.07 1.80 12 0.16 98.00 1965.00 7090 20240229 -50.14 3115 20241210 13.48 3945 -10.39 20250117 3250 8.77 20250203 7090 -50.14 20240229 3115 13.48 20241210 1.69 N 307750 100 49 억 140813 N N 0 N 00 N
12 20250218 141129 55 60.00 KOSDAQ 제약 N N N Y 60 N 3550 20 2 0.57 185557570 53136 121.10 3505 3550 3445 4585 2475 3530 3492.13 0.29 0 14740 3603 3566 3543 3506 3483 3560 3500 49 1055 100 2540 5 1 49069269 1742 36.22 1.81 12 0.11 98.00 1965.00 7090 20240229 -49.93 3115 20241210 13.96 3945 -10.01 20250117 3250 9.23 20250203 7090 -49.93 20240229 3115 13.96 20241210 1.69 N 307750 100 49 억 140813 N N 0 N 00 N