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
086820/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
20250219,160709,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,29000,-2000,5,-6.45,2290718100,75573,150.12,31650,31950,29000,40300,21700,31000,30311.68,1.07,0,-17518,32100,31550,31050,30500,30000,31825,30775,41,9300,500,21080,50,1,8143426,2362,-189.54,5.60,12,0.93,-153.00,5181.00,31950,20250219,-9.23,11710,20240805,147.65,31950,-9.23,20250219,21350,35.83,20250109,31950,-9.23,20250219,11710,147.65,20240805,0.25,N,086820,500,40 억,,87313,N,N,0,N,00,N
20250219,150711,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,29250,-1750,5,-5.65,2106309600,69249,137.56,31650,31950,29000,40300,21700,31000,30416.46,1.07,0,-16781,32100,31550,31050,30500,30000,31825,30775,41,9300,500,21080,50,1,8143426,2382,-191.18,5.65,12,0.85,-153.00,5181.00,31950,20250219,-8.45,11710,20240805,149.79,31950,-8.45,20250219,21350,37.00,20250109,31950,-8.45,20250219,11710,149.79,20240805,0.25,N,086820,500,40 억,,87313,N,N,0,N,00,N
20250219,140708,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,30550,-450,5,-1.45,1253097100,40471,80.39,31650,31950,30050,40300,21700,31000,30962.84,1.07,0,-11410,32100,31550,31050,30500,30000,31825,30775,41,9300,500,21080,50,1,8143426,2488,-199.67,5.90,12,0.50,-153.00,5181.00,31950,20250219,-4.38,11710,20240805,160.89,31950,-4.38,20250219,21350,43.09,20250109,31950,-4.38,20250219,11710,160.89,20240805,0.25,N,086820,500,40 억,,87313,N,N,0,N,00,N
20250219,130709,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,31150,150,2,0.48,1108824000,35790,71.09,31650,31950,30050,40300,21700,31000,30981.39,1.07,0,-9759,32100,31550,31050,30500,30000,31825,30775,41,9300,500,21080,50,1,8143426,2537,-203.59,6.01,12,0.44,-153.00,5181.00,31950,20250219,-2.50,11710,20240805,166.01,31950,-2.50,20250219,21350,45.90,20250109,31950,-2.50,20250219,11710,166.01,20240805,0.25,N,086820,500,40 억,,87313,N,N,0,N,00,N
20250219,120708,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,31150,150,2,0.48,1036743750,33484,66.51,31650,31950,30050,40300,21700,31000,30962.36,1.07,0,-9032,32100,31550,31050,30500,30000,31825,30775,41,9300,500,21080,50,1,8143426,2537,-203.59,6.01,12,0.41,-153.00,5181.00,31950,20250219,-2.50,11710,20240805,166.01,31950,-2.50,20250219,21350,45.90,20250109,31950,-2.50,20250219,11710,166.01,20240805,0.25,N,086820,500,40 억,,87313,N,N,0,N,00,N
20250219,110709,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,30700,-300,5,-0.97,967148700,31237,62.05,31650,31950,30050,40300,21700,31000,30961.64,1.07,0,-8507,32100,31550,31050,30500,30000,31825,30775,41,9300,500,21080,50,1,8143426,2500,-200.65,5.93,12,0.38,-153.00,5181.00,31950,20250219,-3.91,11710,20240805,162.17,31950,-3.91,20250219,21350,43.79,20250109,31950,-3.91,20250219,11710,162.17,20240805,0.25,N,086820,500,40 억,,87313,N,N,0,N,00,N
20250219,100708,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,30950,-50,5,-0.16,729217000,23456,46.59,31650,31950,30050,40300,21700,31000,31088.72,1.07,0,-4441,32100,31550,31050,30500,30000,31825,30775,41,9300,500,21080,50,1,8143426,2520,-202.29,5.97,12,0.29,-153.00,5181.00,31950,20250219,-3.13,11710,20240805,164.30,31950,-3.13,20250219,21350,44.96,20250109,31950,-3.13,20250219,11710,164.30,20240805,0.25,N,086820,500,40 억,,87313,N,N,0,N,00,N
20250219,090710,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,31500,500,2,1.61,139669850,4416,8.77,31650,31850,31250,40300,21700,31000,31628.14,1.07,0,-696,32100,31550,31050,30500,30000,31825,30775,41,9300,500,21080,50,1,8143426,2565,-205.88,6.08,12,0.05,-153.00,5181.00,31850,20250219,-1.10,11710,20240805,169.00,31850,-1.10,20250219,21350,47.54,20250109,31850,-1.10,20250219,11710,169.00,20240805,0.25,N,086820,500,40 억,,87313,N,N,0,N,00,N
20250218,160707,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,31000,150,2,0.49,1549911050,49953,87.68,30850,31600,30550,40100,21600,30850,31027.44,0.98,0,8706,32050,31450,30400,29800,28750,31750,30100,41,9250,500,20970,50,1,8143426,2524,-202.61,5.98,12,0.61,-153.00,5181.00,31600,20250218,-1.90,11710,20240805,164.73,31600,-1.90,20250218,21350,45.20,20250109,31600,-1.90,20250218,11710,164.73,20240805,0.25,N,086820,500,40 억,,79622,N,N,0,N,00,N
20250218,150708,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,31300,450,2,1.46,1459197850,47036,82.56,30850,31600,30550,40100,21600,30850,31023.00,0.98,0,8762,32050,31450,30400,29800,28750,31750,30100,41,9250,500,20970,50,1,8143426,2549,-204.58,6.04,12,0.58,-153.00,5181.00,31600,20250218,-0.95,11710,20240805,167.29,31600,-0.95,20250218,21350,46.60,20250109,31600,-0.95,20250218,11710,167.29,20240805,0.25,N,086820,500,40 억,,79622,N,N,0,N,00,N
20250218,140709,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,31350,500,2,1.62,1132382050,36632,64.30,30850,31450,30550,40100,21600,30850,30912.37,0.98,0,5163,32050,31450,30400,29800,28750,31750,30100,41,9250,500,20970,50,1,8143426,2553,-204.90,6.05,12,0.45,-153.00,5181.00,31450,20250218,-0.32,11710,20240805,167.72,31450,-0.32,20250218,21350,46.84,20250109,31450,-0.32,20250218,11710,167.72,20240805,0.25,N,086820,500,40 억,,79622,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 160709 57 100.00 KOSDAQ 신고가 제약 N N N N N 29000 -2000 5 -6.45 2290718100 75573 150.12 31650 31950 29000 40300 21700 31000 30311.68 1.07 0 -17518 32100 31550 31050 30500 30000 31825 30775 41 9300 500 21080 50 1 8143426 2362 -189.54 5.60 12 0.93 -153.00 5181.00 31950 20250219 -9.23 11710 20240805 147.65 31950 -9.23 20250219 21350 35.83 20250109 31950 -9.23 20250219 11710 147.65 20240805 0.25 N 086820 500 40 억 87313 N N 0 N 00 N
3 20250219 150711 57 100.00 KOSDAQ 신고가 제약 N N N N N 29250 -1750 5 -5.65 2106309600 69249 137.56 31650 31950 29000 40300 21700 31000 30416.46 1.07 0 -16781 32100 31550 31050 30500 30000 31825 30775 41 9300 500 21080 50 1 8143426 2382 -191.18 5.65 12 0.85 -153.00 5181.00 31950 20250219 -8.45 11710 20240805 149.79 31950 -8.45 20250219 21350 37.00 20250109 31950 -8.45 20250219 11710 149.79 20240805 0.25 N 086820 500 40 억 87313 N N 0 N 00 N
4 20250219 140708 57 100.00 KOSDAQ 신고가 제약 N N N N N 30550 -450 5 -1.45 1253097100 40471 80.39 31650 31950 30050 40300 21700 31000 30962.84 1.07 0 -11410 32100 31550 31050 30500 30000 31825 30775 41 9300 500 21080 50 1 8143426 2488 -199.67 5.90 12 0.50 -153.00 5181.00 31950 20250219 -4.38 11710 20240805 160.89 31950 -4.38 20250219 21350 43.09 20250109 31950 -4.38 20250219 11710 160.89 20240805 0.25 N 086820 500 40 억 87313 N N 0 N 00 N
5 20250219 130709 57 100.00 KOSDAQ 신고가 제약 N N N N N 31150 150 2 0.48 1108824000 35790 71.09 31650 31950 30050 40300 21700 31000 30981.39 1.07 0 -9759 32100 31550 31050 30500 30000 31825 30775 41 9300 500 21080 50 1 8143426 2537 -203.59 6.01 12 0.44 -153.00 5181.00 31950 20250219 -2.50 11710 20240805 166.01 31950 -2.50 20250219 21350 45.90 20250109 31950 -2.50 20250219 11710 166.01 20240805 0.25 N 086820 500 40 억 87313 N N 0 N 00 N
6 20250219 120708 57 100.00 KOSDAQ 신고가 제약 N N N N N 31150 150 2 0.48 1036743750 33484 66.51 31650 31950 30050 40300 21700 31000 30962.36 1.07 0 -9032 32100 31550 31050 30500 30000 31825 30775 41 9300 500 21080 50 1 8143426 2537 -203.59 6.01 12 0.41 -153.00 5181.00 31950 20250219 -2.50 11710 20240805 166.01 31950 -2.50 20250219 21350 45.90 20250109 31950 -2.50 20250219 11710 166.01 20240805 0.25 N 086820 500 40 억 87313 N N 0 N 00 N
7 20250219 110709 57 100.00 KOSDAQ 신고가 제약 N N N N N 30700 -300 5 -0.97 967148700 31237 62.05 31650 31950 30050 40300 21700 31000 30961.64 1.07 0 -8507 32100 31550 31050 30500 30000 31825 30775 41 9300 500 21080 50 1 8143426 2500 -200.65 5.93 12 0.38 -153.00 5181.00 31950 20250219 -3.91 11710 20240805 162.17 31950 -3.91 20250219 21350 43.79 20250109 31950 -3.91 20250219 11710 162.17 20240805 0.25 N 086820 500 40 억 87313 N N 0 N 00 N
8 20250219 100708 57 100.00 KOSDAQ 신고가 제약 N N N N N 30950 -50 5 -0.16 729217000 23456 46.59 31650 31950 30050 40300 21700 31000 31088.72 1.07 0 -4441 32100 31550 31050 30500 30000 31825 30775 41 9300 500 21080 50 1 8143426 2520 -202.29 5.97 12 0.29 -153.00 5181.00 31950 20250219 -3.13 11710 20240805 164.30 31950 -3.13 20250219 21350 44.96 20250109 31950 -3.13 20250219 11710 164.30 20240805 0.25 N 086820 500 40 억 87313 N N 0 N 00 N
9 20250219 090710 57 100.00 KOSDAQ 신고가 제약 N N N N N 31500 500 2 1.61 139669850 4416 8.77 31650 31850 31250 40300 21700 31000 31628.14 1.07 0 -696 32100 31550 31050 30500 30000 31825 30775 41 9300 500 21080 50 1 8143426 2565 -205.88 6.08 12 0.05 -153.00 5181.00 31850 20250219 -1.10 11710 20240805 169.00 31850 -1.10 20250219 21350 47.54 20250109 31850 -1.10 20250219 11710 169.00 20240805 0.25 N 086820 500 40 억 87313 N N 0 N 00 N
10 20250218 160707 57 100.00 KOSDAQ 신고가 제약 N N N N N 31000 150 2 0.49 1549911050 49953 87.68 30850 31600 30550 40100 21600 30850 31027.44 0.98 0 8706 32050 31450 30400 29800 28750 31750 30100 41 9250 500 20970 50 1 8143426 2524 -202.61 5.98 12 0.61 -153.00 5181.00 31600 20250218 -1.90 11710 20240805 164.73 31600 -1.90 20250218 21350 45.20 20250109 31600 -1.90 20250218 11710 164.73 20240805 0.25 N 086820 500 40 억 79622 N N 0 N 00 N
11 20250218 150708 57 100.00 KOSDAQ 신고가 제약 N N N N N 31300 450 2 1.46 1459197850 47036 82.56 30850 31600 30550 40100 21600 30850 31023.00 0.98 0 8762 32050 31450 30400 29800 28750 31750 30100 41 9250 500 20970 50 1 8143426 2549 -204.58 6.04 12 0.58 -153.00 5181.00 31600 20250218 -0.95 11710 20240805 167.29 31600 -0.95 20250218 21350 46.60 20250109 31600 -0.95 20250218 11710 167.29 20240805 0.25 N 086820 500 40 억 79622 N N 0 N 00 N
12 20250218 140709 57 100.00 KOSDAQ 신고가 제약 N N N N N 31350 500 2 1.62 1132382050 36632 64.30 30850 31450 30550 40100 21600 30850 30912.37 0.98 0 5163 32050 31450 30400 29800 28750 31750 30100 41 9250 500 20970 50 1 8143426 2553 -204.90 6.05 12 0.45 -153.00 5181.00 31450 20250218 -0.32 11710 20240805 167.72 31450 -0.32 20250218 21350 46.84 20250109 31450 -0.32 20250218 11710 167.72 20240805 0.25 N 086820 500 40 억 79622 N N 0 N 00 N