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
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
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
20250218,131126,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3525,-5,5,-0.14,167989710,48153,109.74,3505,3530,3445,4585,2475,3530,3488.67,0.29,0,13052,3603,3566,3543,3506,3483,3560,3500,49,1055,100,2540,5,1,49069269,1730,35.97,1.79,12,0.10,98.00,1965.00,7090,20240229,-50.28,3115,20241210,13.16,3945,-10.65,20250117,3250,8.46,20250203,7090,-50.28,20240229,3115,13.16,20241210,1.69,N,307750,100,49 억,,140813,N,N,0,N,00,N
20250218,121128,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3500,-30,5,-0.85,166198385,47643,108.58,3505,3530,3445,4585,2475,3530,3488.41,0.29,0,13212,3603,3566,3543,3506,3483,3560,3500,49,1055,100,2540,5,1,49069269,1717,35.71,1.78,12,0.10,98.00,1965.00,7090,20240229,-50.63,3115,20241210,12.36,3945,-11.28,20250117,3250,7.69,20250203,7090,-50.63,20240229,3115,12.36,20241210,1.69,N,307750,100,49 억,,140813,N,N,0,N,00,N
20250218,111125,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3500,-30,5,-0.85,131632095,37796,86.14,3505,3530,3445,4585,2475,3530,3482.70,0.29,0,9546,3603,3566,3543,3506,3483,3560,3500,49,1055,100,2540,5,1,49069269,1717,35.71,1.78,12,0.08,98.00,1965.00,7090,20240229,-50.63,3115,20241210,12.36,3945,-11.28,20250117,3250,7.69,20250203,7090,-50.63,20240229,3115,12.36,20241210,1.69,N,307750,100,49 억,,140813,N,N,0,N,00,N
20250218,101125,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3480,-50,5,-1.42,120408995,34588,78.83,3505,3530,3445,4585,2475,3530,3481.24,0.29,0,7877,3603,3566,3543,3506,3483,3560,3500,49,1055,100,2540,5,1,49069269,1708,35.51,1.77,12,0.07,98.00,1965.00,7090,20240229,-50.92,3115,20241210,11.72,3945,-11.79,20250117,3250,7.08,20250203,7090,-50.92,20240229,3115,11.72,20241210,1.69,N,307750,100,49 억,,140813,N,N,0,N,00,N
20250218,091129,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3485,-45,5,-1.27,60879115,17477,39.83,3505,3530,3450,4585,2475,3530,3483.38,0.29,0,4854,3603,3566,3543,3506,3483,3560,3500,49,1055,100,2540,5,1,49069269,1710,35.56,1.77,12,0.04,98.00,1965.00,7090,20240229,-50.85,3115,20241210,11.88,3945,-11.66,20250117,3250,7.23,20250203,7090,-50.85,20240229,3115,11.88,20241210,1.69,N,307750,100,49 억,,140813,N,N,0,N,00,N
20250217,161125,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3530,0,3,0.00,154225780,43605,158.53,3530,3580,3520,4585,2475,3530,3536.89,0.26,0,12034,3570,3550,3510,3490,3450,3560,3500,49,1055,100,2540,5,1,49069269,1732,36.02,1.80,12,0.09,98.00,1965.00,7090,20240229,-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,,128779,N,N,0,N,00,N
20250217,151124,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3535,5,2,0.14,146755145,41488,150.83,3530,3580,3520,4585,2475,3530,3537.29,0.26,0,12649,3570,3550,3510,3490,3450,3560,3500,49,1055,100,2540,5,1,49069269,1735,36.07,1.80,12,0.08,98.00,1965.00,7090,20240229,-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,,128779,N,N,0,N,00,N
20250217,141122,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3550,20,2,0.57,140558275,39736,144.46,3530,3580,3520,4585,2475,3530,3537.30,0.26,0,12704,3570,3550,3510,3490,3450,3560,3500,49,1055,100,2540,5,1,49069269,1742,36.22,1.81,12,0.08,98.00,1965.00,7090,20240229,-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,,128779,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 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
3 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
4 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
5 20250218 131126 55 60.00 KOSDAQ 제약 N N N Y 60 N 3525 -5 5 -0.14 167989710 48153 109.74 3505 3530 3445 4585 2475 3530 3488.67 0.29 0 13052 3603 3566 3543 3506 3483 3560 3500 49 1055 100 2540 5 1 49069269 1730 35.97 1.79 12 0.10 98.00 1965.00 7090 20240229 -50.28 3115 20241210 13.16 3945 -10.65 20250117 3250 8.46 20250203 7090 -50.28 20240229 3115 13.16 20241210 1.69 N 307750 100 49 억 140813 N N 0 N 00 N
6 20250218 121128 55 60.00 KOSDAQ 제약 N N N Y 60 N 3500 -30 5 -0.85 166198385 47643 108.58 3505 3530 3445 4585 2475 3530 3488.41 0.29 0 13212 3603 3566 3543 3506 3483 3560 3500 49 1055 100 2540 5 1 49069269 1717 35.71 1.78 12 0.10 98.00 1965.00 7090 20240229 -50.63 3115 20241210 12.36 3945 -11.28 20250117 3250 7.69 20250203 7090 -50.63 20240229 3115 12.36 20241210 1.69 N 307750 100 49 억 140813 N N 0 N 00 N
7 20250218 111125 55 60.00 KOSDAQ 제약 N N N Y 60 N 3500 -30 5 -0.85 131632095 37796 86.14 3505 3530 3445 4585 2475 3530 3482.70 0.29 0 9546 3603 3566 3543 3506 3483 3560 3500 49 1055 100 2540 5 1 49069269 1717 35.71 1.78 12 0.08 98.00 1965.00 7090 20240229 -50.63 3115 20241210 12.36 3945 -11.28 20250117 3250 7.69 20250203 7090 -50.63 20240229 3115 12.36 20241210 1.69 N 307750 100 49 억 140813 N N 0 N 00 N
8 20250218 101125 55 60.00 KOSDAQ 제약 N N N Y 60 N 3480 -50 5 -1.42 120408995 34588 78.83 3505 3530 3445 4585 2475 3530 3481.24 0.29 0 7877 3603 3566 3543 3506 3483 3560 3500 49 1055 100 2540 5 1 49069269 1708 35.51 1.77 12 0.07 98.00 1965.00 7090 20240229 -50.92 3115 20241210 11.72 3945 -11.79 20250117 3250 7.08 20250203 7090 -50.92 20240229 3115 11.72 20241210 1.69 N 307750 100 49 억 140813 N N 0 N 00 N
9 20250218 091129 55 60.00 KOSDAQ 제약 N N N Y 60 N 3485 -45 5 -1.27 60879115 17477 39.83 3505 3530 3450 4585 2475 3530 3483.38 0.29 0 4854 3603 3566 3543 3506 3483 3560 3500 49 1055 100 2540 5 1 49069269 1710 35.56 1.77 12 0.04 98.00 1965.00 7090 20240229 -50.85 3115 20241210 11.88 3945 -11.66 20250117 3250 7.23 20250203 7090 -50.85 20240229 3115 11.88 20241210 1.69 N 307750 100 49 억 140813 N N 0 N 00 N
10 20250217 161125 55 60.00 KOSDAQ 제약 N N N Y 60 N 3530 0 3 0.00 154225780 43605 158.53 3530 3580 3520 4585 2475 3530 3536.89 0.26 0 12034 3570 3550 3510 3490 3450 3560 3500 49 1055 100 2540 5 1 49069269 1732 36.02 1.80 12 0.09 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 128779 N N 0 N 00 N
11 20250217 151124 55 60.00 KOSDAQ 제약 N N N Y 60 N 3535 5 2 0.14 146755145 41488 150.83 3530 3580 3520 4585 2475 3530 3537.29 0.26 0 12649 3570 3550 3510 3490 3450 3560 3500 49 1055 100 2540 5 1 49069269 1735 36.07 1.80 12 0.08 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 128779 N N 0 N 00 N
12 20250217 141122 55 60.00 KOSDAQ 제약 N N N Y 60 N 3550 20 2 0.57 140558275 39736 144.46 3530 3580 3520 4585 2475 3530 3537.30 0.26 0 12704 3570 3550 3510 3490 3450 3560 3500 49 1055 100 2540 5 1 49069269 1742 36.22 1.81 12 0.08 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 128779 N N 0 N 00 N