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
153710/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
20250219,160858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5390,50,2,0.94,46811150,8729,71.62,5390,5390,5290,6940,3740,5340,5362.72,0.15,0,-697,5453,5396,5293,5236,5133,5425,5265,73,1600,500,3840,10,1,14669958,791,-32.47,3.14,12,0.06,-166.00,1714.00,7640,20240527,-29.45,4400,20241230,22.50,5390,0.00,20250219,4585,17.56,20250103,7640,-29.45,20240527,4400,22.50,20241230,0.00,N,153710,500,73 억,,22604,N,N,0,N,00,N
20250219,150901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5290,-50,5,-0.94,38708790,7222,59.26,5390,5390,5290,6940,3740,5340,5359.84,0.15,0,-692,5453,5396,5293,5236,5133,5425,5265,73,1600,500,3840,10,1,14669958,776,-31.87,3.09,12,0.05,-166.00,1714.00,7640,20240527,-30.76,4400,20241230,20.23,5390,-1.86,20250219,4585,15.38,20250103,7640,-30.76,20240527,4400,20.23,20241230,0.00,N,153710,500,73 억,,22604,N,N,0,N,00,N
20250219,140857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5350,10,2,0.19,32570160,6071,49.81,5390,5390,5290,6940,3740,5340,5364.88,0.15,0,-692,5453,5396,5293,5236,5133,5425,5265,73,1600,500,3840,10,1,14669958,785,-32.23,3.12,12,0.04,-166.00,1714.00,7640,20240527,-29.97,4400,20241230,21.59,5390,-0.74,20250219,4585,16.68,20250103,7640,-29.97,20240527,4400,21.59,20241230,0.00,N,153710,500,73 억,,22604,N,N,0,N,00,N
20250219,130858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5350,10,2,0.19,28502440,5311,43.58,5390,5390,5290,6940,3740,5340,5366.68,0.15,0,-692,5453,5396,5293,5236,5133,5425,5265,73,1600,500,3840,10,1,14669958,785,-32.23,3.12,12,0.04,-166.00,1714.00,7640,20240527,-29.97,4400,20241230,21.59,5390,-0.74,20250219,4585,16.68,20250103,7640,-29.97,20240527,4400,21.59,20241230,0.00,N,153710,500,73 억,,22604,N,N,0,N,00,N
20250219,120857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5360,20,2,0.37,27951390,5208,42.73,5390,5390,5290,6940,3740,5340,5367.01,0.15,0,-692,5453,5396,5293,5236,5133,5425,5265,73,1600,500,3840,10,1,14669958,786,-32.29,3.13,12,0.04,-166.00,1714.00,7640,20240527,-29.84,4400,20241230,21.82,5390,-0.56,20250219,4585,16.90,20250103,7640,-29.84,20240527,4400,21.82,20241230,0.00,N,153710,500,73 억,,22604,N,N,0,N,00,N
20250219,110858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5360,20,2,0.37,27335060,5093,41.79,5390,5390,5290,6940,3740,5340,5367.18,0.15,0,-692,5453,5396,5293,5236,5133,5425,5265,73,1600,500,3840,10,1,14669958,786,-32.29,3.13,12,0.03,-166.00,1714.00,7640,20240527,-29.84,4400,20241230,21.82,5390,-0.56,20250219,4585,16.90,20250103,7640,-29.84,20240527,4400,21.82,20241230,0.00,N,153710,500,73 억,,22604,N,N,0,N,00,N
20250219,100859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5370,30,2,0.56,24936430,4643,38.09,5390,5390,5290,6940,3740,5340,5370.76,0.15,0,-692,5453,5396,5293,5236,5133,5425,5265,73,1600,500,3840,10,1,14669958,788,-32.35,3.13,12,0.03,-166.00,1714.00,7640,20240527,-29.71,4400,20241230,22.05,5390,-0.37,20250219,4585,17.12,20250103,7640,-29.71,20240527,4400,22.05,20241230,0.00,N,153710,500,73 억,,22604,N,N,0,N,00,N
20250219,090859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5370,30,2,0.56,1054540,196,1.61,5390,5390,5290,6940,3740,5340,5380.31,0.15,0,-20,5453,5396,5293,5236,5133,5425,5265,73,1600,500,3840,10,1,14669958,788,-32.35,3.13,12,0.00,-166.00,1714.00,7640,20240527,-29.71,4400,20241230,22.05,5390,-0.37,20250219,4585,17.12,20250103,7640,-29.71,20240527,4400,22.05,20241230,0.00,N,153710,500,73 억,,22604,N,N,0,N,00,N
20250218,160856,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5340,60,2,1.14,64655200,12188,437.32,5220,5350,5190,6860,3700,5280,5304.82,0.16,0,-449,5320,5300,5260,5240,5200,5310,5250,73,1580,500,3800,10,1,14669958,783,-32.17,3.12,12,0.08,-166.00,1714.00,7640,20240527,-30.10,4400,20241230,21.36,5350,-0.19,20250218,4585,16.47,20250103,7640,-30.10,20240527,4400,21.36,20241230,0.00,N,153710,500,73 억,,23053,N,N,0,N,00,N
20250218,150857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5320,40,2,0.76,53504110,10090,362.04,5220,5350,5190,6860,3700,5280,5302.69,0.16,0,-485,5320,5300,5260,5240,5200,5310,5250,73,1580,500,3800,10,1,14669958,780,-32.05,3.10,12,0.07,-166.00,1714.00,7640,20240527,-30.37,4400,20241230,20.91,5350,-0.56,20250218,4585,16.03,20250103,7640,-30.37,20240527,4400,20.91,20241230,0.00,N,153710,500,73 억,,23053,N,N,0,N,00,N
20250218,140858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5320,40,2,0.76,44523420,8400,301.40,5220,5350,5190,6860,3700,5280,5300.41,0.16,0,-49,5320,5300,5260,5240,5200,5310,5250,73,1580,500,3800,10,1,14669958,780,-32.05,3.10,12,0.06,-166.00,1714.00,7640,20240527,-30.37,4400,20241230,20.91,5350,-0.56,20250218,4585,16.03,20250103,7640,-30.37,20240527,4400,20.91,20241230,0.00,N,153710,500,73 억,,23053,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 160858 57 100.00 KOSDAQ 제약 N N N N N 5390 50 2 0.94 46811150 8729 71.62 5390 5390 5290 6940 3740 5340 5362.72 0.15 0 -697 5453 5396 5293 5236 5133 5425 5265 73 1600 500 3840 10 1 14669958 791 -32.47 3.14 12 0.06 -166.00 1714.00 7640 20240527 -29.45 4400 20241230 22.50 5390 0.00 20250219 4585 17.56 20250103 7640 -29.45 20240527 4400 22.50 20241230 0.00 N 153710 500 73 억 22604 N N 0 N 00 N
3 20250219 150901 57 100.00 KOSDAQ 제약 N N N N N 5290 -50 5 -0.94 38708790 7222 59.26 5390 5390 5290 6940 3740 5340 5359.84 0.15 0 -692 5453 5396 5293 5236 5133 5425 5265 73 1600 500 3840 10 1 14669958 776 -31.87 3.09 12 0.05 -166.00 1714.00 7640 20240527 -30.76 4400 20241230 20.23 5390 -1.86 20250219 4585 15.38 20250103 7640 -30.76 20240527 4400 20.23 20241230 0.00 N 153710 500 73 억 22604 N N 0 N 00 N
4 20250219 140857 57 100.00 KOSDAQ 제약 N N N N N 5350 10 2 0.19 32570160 6071 49.81 5390 5390 5290 6940 3740 5340 5364.88 0.15 0 -692 5453 5396 5293 5236 5133 5425 5265 73 1600 500 3840 10 1 14669958 785 -32.23 3.12 12 0.04 -166.00 1714.00 7640 20240527 -29.97 4400 20241230 21.59 5390 -0.74 20250219 4585 16.68 20250103 7640 -29.97 20240527 4400 21.59 20241230 0.00 N 153710 500 73 억 22604 N N 0 N 00 N
5 20250219 130858 57 100.00 KOSDAQ 제약 N N N N N 5350 10 2 0.19 28502440 5311 43.58 5390 5390 5290 6940 3740 5340 5366.68 0.15 0 -692 5453 5396 5293 5236 5133 5425 5265 73 1600 500 3840 10 1 14669958 785 -32.23 3.12 12 0.04 -166.00 1714.00 7640 20240527 -29.97 4400 20241230 21.59 5390 -0.74 20250219 4585 16.68 20250103 7640 -29.97 20240527 4400 21.59 20241230 0.00 N 153710 500 73 억 22604 N N 0 N 00 N
6 20250219 120857 57 100.00 KOSDAQ 제약 N N N N N 5360 20 2 0.37 27951390 5208 42.73 5390 5390 5290 6940 3740 5340 5367.01 0.15 0 -692 5453 5396 5293 5236 5133 5425 5265 73 1600 500 3840 10 1 14669958 786 -32.29 3.13 12 0.04 -166.00 1714.00 7640 20240527 -29.84 4400 20241230 21.82 5390 -0.56 20250219 4585 16.90 20250103 7640 -29.84 20240527 4400 21.82 20241230 0.00 N 153710 500 73 억 22604 N N 0 N 00 N
7 20250219 110858 57 100.00 KOSDAQ 제약 N N N N N 5360 20 2 0.37 27335060 5093 41.79 5390 5390 5290 6940 3740 5340 5367.18 0.15 0 -692 5453 5396 5293 5236 5133 5425 5265 73 1600 500 3840 10 1 14669958 786 -32.29 3.13 12 0.03 -166.00 1714.00 7640 20240527 -29.84 4400 20241230 21.82 5390 -0.56 20250219 4585 16.90 20250103 7640 -29.84 20240527 4400 21.82 20241230 0.00 N 153710 500 73 억 22604 N N 0 N 00 N
8 20250219 100859 57 100.00 KOSDAQ 제약 N N N N N 5370 30 2 0.56 24936430 4643 38.09 5390 5390 5290 6940 3740 5340 5370.76 0.15 0 -692 5453 5396 5293 5236 5133 5425 5265 73 1600 500 3840 10 1 14669958 788 -32.35 3.13 12 0.03 -166.00 1714.00 7640 20240527 -29.71 4400 20241230 22.05 5390 -0.37 20250219 4585 17.12 20250103 7640 -29.71 20240527 4400 22.05 20241230 0.00 N 153710 500 73 억 22604 N N 0 N 00 N
9 20250219 090859 57 100.00 KOSDAQ 제약 N N N N N 5370 30 2 0.56 1054540 196 1.61 5390 5390 5290 6940 3740 5340 5380.31 0.15 0 -20 5453 5396 5293 5236 5133 5425 5265 73 1600 500 3840 10 1 14669958 788 -32.35 3.13 12 0.00 -166.00 1714.00 7640 20240527 -29.71 4400 20241230 22.05 5390 -0.37 20250219 4585 17.12 20250103 7640 -29.71 20240527 4400 22.05 20241230 0.00 N 153710 500 73 억 22604 N N 0 N 00 N
10 20250218 160856 57 100.00 KOSDAQ 제약 N N N N N 5340 60 2 1.14 64655200 12188 437.32 5220 5350 5190 6860 3700 5280 5304.82 0.16 0 -449 5320 5300 5260 5240 5200 5310 5250 73 1580 500 3800 10 1 14669958 783 -32.17 3.12 12 0.08 -166.00 1714.00 7640 20240527 -30.10 4400 20241230 21.36 5350 -0.19 20250218 4585 16.47 20250103 7640 -30.10 20240527 4400 21.36 20241230 0.00 N 153710 500 73 억 23053 N N 0 N 00 N
11 20250218 150857 57 100.00 KOSDAQ 제약 N N N N N 5320 40 2 0.76 53504110 10090 362.04 5220 5350 5190 6860 3700 5280 5302.69 0.16 0 -485 5320 5300 5260 5240 5200 5310 5250 73 1580 500 3800 10 1 14669958 780 -32.05 3.10 12 0.07 -166.00 1714.00 7640 20240527 -30.37 4400 20241230 20.91 5350 -0.56 20250218 4585 16.03 20250103 7640 -30.37 20240527 4400 20.91 20241230 0.00 N 153710 500 73 억 23053 N N 0 N 00 N
12 20250218 140858 57 100.00 KOSDAQ 제약 N N N N N 5320 40 2 0.76 44523420 8400 301.40 5220 5350 5190 6860 3700 5280 5300.41 0.16 0 -49 5320 5300 5260 5240 5200 5310 5250 73 1580 500 3800 10 1 14669958 780 -32.05 3.10 12 0.06 -166.00 1714.00 7640 20240527 -30.37 4400 20241230 20.91 5350 -0.56 20250218 4585 16.03 20250103 7640 -30.37 20240527 4400 20.91 20241230 0.00 N 153710 500 73 억 23053 N N 0 N 00 N