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
331920/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
20250219,161150,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3100,45,2,1.47,180704400,56752,380.02,3055,3360,3055,3970,2140,3055,3184.11,3.04,0,-4928,3161,3107,3081,3027,3001,3095,3015,41,915,500,1830,5,1,8164148,253,-6.53,1.59,12,0.70,-475.00,1945.00,10400,20240816,-70.19,2805,20241210,10.52,4020,-22.89,20250113,3055,1.47,20250219,10400,-70.19,20240816,2805,10.52,20241210,0.73,N,331920,500,40 억,,248524,N,N,0,N,00,N
20250219,151155,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3100,45,2,1.47,178868350,56160,376.05,3055,3360,3055,3970,2140,3055,3184.98,3.04,0,-4907,3161,3107,3081,3027,3001,3095,3015,41,915,500,1830,5,1,8164148,253,-6.53,1.59,12,0.69,-475.00,1945.00,10400,20240816,-70.19,2805,20241210,10.52,4020,-22.89,20250113,3055,1.47,20250219,10400,-70.19,20240816,2805,10.52,20241210,0.73,N,331920,500,40 억,,248524,N,N,0,N,00,N
20250219,141150,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3120,65,2,2.13,171382755,53748,359.90,3055,3360,3055,3970,2140,3055,3188.64,3.04,0,-4983,3161,3107,3081,3027,3001,3095,3015,41,915,500,1830,5,1,8164148,255,-6.57,1.60,12,0.66,-475.00,1945.00,10400,20240816,-70.00,2805,20241210,11.23,4020,-22.39,20250113,3055,2.13,20250219,10400,-70.00,20240816,2805,11.23,20241210,0.73,N,331920,500,40 억,,248524,N,N,0,N,00,N
20250219,131151,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3115,60,2,1.96,170182335,53362,357.32,3055,3360,3055,3970,2140,3055,3189.20,3.04,0,-5087,3161,3107,3081,3027,3001,3095,3015,41,915,500,1830,5,1,8164148,254,-6.56,1.60,12,0.65,-475.00,1945.00,10400,20240816,-70.05,2805,20241210,11.05,4020,-22.51,20250113,3055,1.96,20250219,10400,-70.05,20240816,2805,11.05,20241210,0.73,N,331920,500,40 억,,248524,N,N,0,N,00,N
20250219,121151,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3140,85,2,2.78,164686845,51597,345.50,3055,3360,3055,3970,2140,3055,3191.79,3.04,0,-5022,3161,3107,3081,3027,3001,3095,3015,41,915,500,1830,5,1,8164148,256,-6.61,1.61,12,0.63,-475.00,1945.00,10400,20240816,-69.81,2805,20241210,11.94,4020,-21.89,20250113,3055,2.78,20250219,10400,-69.81,20240816,2805,11.94,20241210,0.73,N,331920,500,40 억,,248524,N,N,0,N,00,N
20250219,111152,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3360,305,2,9.98,54341615,17227,115.35,3055,3360,3055,3970,2140,3055,3154.44,3.04,0,325,3161,3107,3081,3027,3001,3095,3015,41,915,500,1830,5,1,8164148,274,-7.07,1.73,12,0.21,-475.00,1945.00,10400,20240816,-67.69,2805,20241210,19.79,4020,-16.42,20250113,3055,9.98,20250219,10400,-67.69,20240816,2805,19.79,20241210,0.73,N,331920,500,40 억,,248524,Y,N,0,N,00,N
20250219,101152,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3100,45,2,1.47,19213555,6195,41.48,3055,3145,3055,3970,2140,3055,3101.46,3.04,0,-647,3161,3107,3081,3027,3001,3095,3015,41,915,500,1830,5,1,8164148,253,-6.53,1.59,12,0.08,-475.00,1945.00,10400,20240816,-70.19,2805,20241210,10.52,4020,-22.89,20250113,3055,1.47,20250219,10400,-70.19,20240816,2805,10.52,20241210,0.73,N,331920,500,40 억,,248524,N,N,0,N,00,N
20250219,091153,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3120,65,2,2.13,7331210,2376,15.91,3055,3120,3055,3970,2140,3055,3085.53,3.04,0,-550,3161,3107,3081,3027,3001,3095,3015,41,915,500,1830,5,1,8164148,255,-6.57,1.60,12,0.03,-475.00,1945.00,10400,20240816,-70.00,2805,20241210,11.23,4020,-22.39,20250113,3055,2.13,20250219,10400,-70.00,20240816,2805,11.23,20241210,0.73,N,331920,500,40 억,,248524,N,N,0,N,00,N
20250218,161146,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3055,-45,5,-1.45,44158775,14325,94.40,3100,3135,3055,4030,2170,3100,3082.64,3.04,0,84,3190,3145,3120,3075,3050,3132,3062,41,930,500,1860,5,1,8164148,249,-6.43,1.57,12,0.18,-475.00,1945.00,10400,20240816,-70.62,2805,20241210,8.91,4020,-24.00,20250113,3055,0.00,20250218,10400,-70.62,20240816,2805,8.91,20241210,0.73,N,331920,500,40 억,,248440,N,N,0,N,00,N
20250218,151148,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3095,-5,5,-0.16,37976415,12302,81.07,3100,3135,3055,4030,2170,3100,3087.01,3.04,0,154,3190,3145,3120,3075,3050,3132,3062,41,930,500,1860,5,1,8164148,253,-6.52,1.59,12,0.15,-475.00,1945.00,10400,20240816,-70.24,2805,20241210,10.34,4020,-23.01,20250113,3055,1.31,20250218,10400,-70.24,20240816,2805,10.34,20241210,0.73,N,331920,500,40 억,,248440,N,N,0,N,00,N
20250218,141150,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3095,-5,5,-0.16,31907950,10337,68.12,3100,3135,3055,4030,2170,3100,3086.77,3.04,0,-699,3190,3145,3120,3075,3050,3132,3062,41,930,500,1860,5,1,8164148,253,-6.52,1.59,12,0.13,-475.00,1945.00,10400,20240816,-70.24,2805,20241210,10.34,4020,-23.01,20250113,3055,1.31,20250218,10400,-70.24,20240816,2805,10.34,20241210,0.73,N,331920,500,40 억,,248440,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 161150 57 100.00 KOSDAQ 제약 N N N N N 3100 45 2 1.47 180704400 56752 380.02 3055 3360 3055 3970 2140 3055 3184.11 3.04 0 -4928 3161 3107 3081 3027 3001 3095 3015 41 915 500 1830 5 1 8164148 253 -6.53 1.59 12 0.70 -475.00 1945.00 10400 20240816 -70.19 2805 20241210 10.52 4020 -22.89 20250113 3055 1.47 20250219 10400 -70.19 20240816 2805 10.52 20241210 0.73 N 331920 500 40 억 248524 N N 0 N 00 N
3 20250219 151155 57 100.00 KOSDAQ 제약 N N N N N 3100 45 2 1.47 178868350 56160 376.05 3055 3360 3055 3970 2140 3055 3184.98 3.04 0 -4907 3161 3107 3081 3027 3001 3095 3015 41 915 500 1830 5 1 8164148 253 -6.53 1.59 12 0.69 -475.00 1945.00 10400 20240816 -70.19 2805 20241210 10.52 4020 -22.89 20250113 3055 1.47 20250219 10400 -70.19 20240816 2805 10.52 20241210 0.73 N 331920 500 40 억 248524 N N 0 N 00 N
4 20250219 141150 57 100.00 KOSDAQ 제약 N N N N N 3120 65 2 2.13 171382755 53748 359.90 3055 3360 3055 3970 2140 3055 3188.64 3.04 0 -4983 3161 3107 3081 3027 3001 3095 3015 41 915 500 1830 5 1 8164148 255 -6.57 1.60 12 0.66 -475.00 1945.00 10400 20240816 -70.00 2805 20241210 11.23 4020 -22.39 20250113 3055 2.13 20250219 10400 -70.00 20240816 2805 11.23 20241210 0.73 N 331920 500 40 억 248524 N N 0 N 00 N
5 20250219 131151 57 100.00 KOSDAQ 제약 N N N N N 3115 60 2 1.96 170182335 53362 357.32 3055 3360 3055 3970 2140 3055 3189.20 3.04 0 -5087 3161 3107 3081 3027 3001 3095 3015 41 915 500 1830 5 1 8164148 254 -6.56 1.60 12 0.65 -475.00 1945.00 10400 20240816 -70.05 2805 20241210 11.05 4020 -22.51 20250113 3055 1.96 20250219 10400 -70.05 20240816 2805 11.05 20241210 0.73 N 331920 500 40 억 248524 N N 0 N 00 N
6 20250219 121151 57 100.00 KOSDAQ 제약 N N N N N 3140 85 2 2.78 164686845 51597 345.50 3055 3360 3055 3970 2140 3055 3191.79 3.04 0 -5022 3161 3107 3081 3027 3001 3095 3015 41 915 500 1830 5 1 8164148 256 -6.61 1.61 12 0.63 -475.00 1945.00 10400 20240816 -69.81 2805 20241210 11.94 4020 -21.89 20250113 3055 2.78 20250219 10400 -69.81 20240816 2805 11.94 20241210 0.73 N 331920 500 40 억 248524 N N 0 N 00 N
7 20250219 111152 57 100.00 KOSDAQ 제약 N N N N N 3360 305 2 9.98 54341615 17227 115.35 3055 3360 3055 3970 2140 3055 3154.44 3.04 0 325 3161 3107 3081 3027 3001 3095 3015 41 915 500 1830 5 1 8164148 274 -7.07 1.73 12 0.21 -475.00 1945.00 10400 20240816 -67.69 2805 20241210 19.79 4020 -16.42 20250113 3055 9.98 20250219 10400 -67.69 20240816 2805 19.79 20241210 0.73 N 331920 500 40 억 248524 Y N 0 N 00 N
8 20250219 101152 57 100.00 KOSDAQ 제약 N N N N N 3100 45 2 1.47 19213555 6195 41.48 3055 3145 3055 3970 2140 3055 3101.46 3.04 0 -647 3161 3107 3081 3027 3001 3095 3015 41 915 500 1830 5 1 8164148 253 -6.53 1.59 12 0.08 -475.00 1945.00 10400 20240816 -70.19 2805 20241210 10.52 4020 -22.89 20250113 3055 1.47 20250219 10400 -70.19 20240816 2805 10.52 20241210 0.73 N 331920 500 40 억 248524 N N 0 N 00 N
9 20250219 091153 57 100.00 KOSDAQ 제약 N N N N N 3120 65 2 2.13 7331210 2376 15.91 3055 3120 3055 3970 2140 3055 3085.53 3.04 0 -550 3161 3107 3081 3027 3001 3095 3015 41 915 500 1830 5 1 8164148 255 -6.57 1.60 12 0.03 -475.00 1945.00 10400 20240816 -70.00 2805 20241210 11.23 4020 -22.39 20250113 3055 2.13 20250219 10400 -70.00 20240816 2805 11.23 20241210 0.73 N 331920 500 40 억 248524 N N 0 N 00 N
10 20250218 161146 57 100.00 KOSDAQ 제약 N N N N N 3055 -45 5 -1.45 44158775 14325 94.40 3100 3135 3055 4030 2170 3100 3082.64 3.04 0 84 3190 3145 3120 3075 3050 3132 3062 41 930 500 1860 5 1 8164148 249 -6.43 1.57 12 0.18 -475.00 1945.00 10400 20240816 -70.62 2805 20241210 8.91 4020 -24.00 20250113 3055 0.00 20250218 10400 -70.62 20240816 2805 8.91 20241210 0.73 N 331920 500 40 억 248440 N N 0 N 00 N
11 20250218 151148 57 100.00 KOSDAQ 제약 N N N N N 3095 -5 5 -0.16 37976415 12302 81.07 3100 3135 3055 4030 2170 3100 3087.01 3.04 0 154 3190 3145 3120 3075 3050 3132 3062 41 930 500 1860 5 1 8164148 253 -6.52 1.59 12 0.15 -475.00 1945.00 10400 20240816 -70.24 2805 20241210 10.34 4020 -23.01 20250113 3055 1.31 20250218 10400 -70.24 20240816 2805 10.34 20241210 0.73 N 331920 500 40 억 248440 N N 0 N 00 N
12 20250218 141150 57 100.00 KOSDAQ 제약 N N N N N 3095 -5 5 -0.16 31907950 10337 68.12 3100 3135 3055 4030 2170 3100 3086.77 3.04 0 -699 3190 3145 3120 3075 3050 3132 3062 41 930 500 1860 5 1 8164148 253 -6.52 1.59 12 0.13 -475.00 1945.00 10400 20240816 -70.24 2805 20241210 10.34 4020 -23.01 20250113 3055 1.31 20250218 10400 -70.24 20240816 2805 10.34 20241210 0.73 N 331920 500 40 억 248440 N N 0 N 00 N