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
253840/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
20250219,161036,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5890,0,3,0.00,645092900,109768,119.78,5880,5940,5830,7650,4130,5890,5876.86,2.03,0,4424,5970,5930,5870,5830,5770,5950,5850,84,1760,500,3650,10,1,16743200,986,-5.69,0.79,12,0.66,-1036.00,7433.00,11500,20240819,-48.78,4700,20240719,25.32,10300,-42.82,20250108,5330,10.51,20250102,11500,-48.78,20240819,4700,25.32,20240719,3.82,N,253840,500,83 억,,340103,N,N,0,N,00,N
20250219,151040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5880,-10,5,-0.17,605743070,103083,112.49,5880,5940,5830,7650,4130,5890,5876.27,2.03,0,4494,5970,5930,5870,5830,5770,5950,5850,84,1760,500,3650,10,1,16743200,985,-5.68,0.79,12,0.62,-1036.00,7433.00,11500,20240819,-48.87,4700,20240719,25.11,10300,-42.91,20250108,5330,10.32,20250102,11500,-48.87,20240819,4700,25.11,20240719,3.82,N,253840,500,83 억,,340103,N,N,0,N,00,N
20250219,141036,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5880,-10,5,-0.17,536966500,91380,99.72,5880,5940,5830,7650,4130,5890,5876.19,2.03,0,-726,5970,5930,5870,5830,5770,5950,5850,84,1760,500,3650,10,1,16743200,985,-5.68,0.79,12,0.55,-1036.00,7433.00,11500,20240819,-48.87,4700,20240719,25.11,10300,-42.91,20250108,5330,10.32,20250102,11500,-48.87,20240819,4700,25.11,20240719,3.82,N,253840,500,83 억,,340103,N,N,0,N,00,N
20250219,131037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5870,-20,5,-0.34,461747210,78552,85.72,5880,5940,5830,7650,4130,5890,5878.24,2.03,0,-4296,5970,5930,5870,5830,5770,5950,5850,84,1760,500,3650,10,1,16743200,983,-5.67,0.79,12,0.47,-1036.00,7433.00,11500,20240819,-48.96,4700,20240719,24.89,10300,-43.01,20250108,5330,10.13,20250102,11500,-48.96,20240819,4700,24.89,20240719,3.82,N,253840,500,83 억,,340103,N,N,0,N,00,N
20250219,121037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5890,0,3,0.00,401715720,68340,74.58,5880,5940,5830,7650,4130,5890,5878.19,2.03,0,-3813,5970,5930,5870,5830,5770,5950,5850,84,1760,500,3650,10,1,16743200,986,-5.69,0.79,12,0.41,-1036.00,7433.00,11500,20240819,-48.78,4700,20240719,25.32,10300,-42.82,20250108,5330,10.51,20250102,11500,-48.78,20240819,4700,25.32,20240719,3.82,N,253840,500,83 억,,340103,N,N,0,N,00,N
20250219,111037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5860,-30,5,-0.51,364980520,62098,67.76,5880,5940,5830,7650,4130,5890,5877.49,2.03,0,-3202,5970,5930,5870,5830,5770,5950,5850,84,1760,500,3650,10,1,16743200,981,-5.66,0.79,12,0.37,-1036.00,7433.00,11500,20240819,-49.04,4700,20240719,24.68,10300,-43.11,20250108,5330,9.94,20250102,11500,-49.04,20240819,4700,24.68,20240719,3.82,N,253840,500,83 억,,340103,N,N,0,N,00,N
20250219,101038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5900,10,2,0.17,273739910,46573,50.82,5880,5940,5830,7650,4130,5890,5877.65,2.03,0,237,5970,5930,5870,5830,5770,5950,5850,84,1760,500,3650,10,1,16743200,988,-5.69,0.79,12,0.28,-1036.00,7433.00,11500,20240819,-48.70,4700,20240719,25.53,10300,-42.72,20250108,5330,10.69,20250102,11500,-48.70,20240819,4700,25.53,20240719,3.82,N,253840,500,83 억,,340103,N,N,0,N,00,N
20250219,091039,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5870,-20,5,-0.34,92072240,15698,17.13,5880,5910,5830,7650,4130,5890,5865.22,2.03,0,-182,5970,5930,5870,5830,5770,5950,5850,84,1760,500,3650,10,1,16743200,983,-5.67,0.79,12,0.09,-1036.00,7433.00,11500,20240819,-48.96,4700,20240719,24.89,10300,-43.01,20250108,5330,10.13,20250102,11500,-48.96,20240819,4700,24.89,20240719,3.82,N,253840,500,83 억,,340103,N,N,0,N,00,N
20250218,161033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5890,20,2,0.34,526102210,89711,114.39,5880,5910,5810,7630,4110,5870,5864.33,1.97,0,10829,5970,5920,5860,5810,5750,5945,5835,84,1760,500,3630,10,1,16743200,986,-5.69,0.79,12,0.54,-1036.00,7433.00,11500,20240819,-48.78,4700,20240719,25.32,10300,-42.82,20250108,5330,10.51,20250102,11500,-48.78,20240819,4700,25.32,20240719,3.92,N,253840,500,83 억,,329166,N,N,0,N,00,N
20250218,151035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5910,40,2,0.68,472884180,80686,102.88,5880,5910,5810,7630,4110,5870,5860.80,1.97,0,8912,5970,5920,5860,5810,5750,5945,5835,84,1760,500,3630,10,1,16743200,990,-5.70,0.80,12,0.48,-1036.00,7433.00,11500,20240819,-48.61,4700,20240719,25.74,10300,-42.62,20250108,5330,10.88,20250102,11500,-48.61,20240819,4700,25.74,20240719,3.92,N,253840,500,83 억,,329166,N,N,0,N,00,N
20250218,141036,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5880,10,2,0.17,403629240,68915,87.87,5880,5910,5810,7630,4110,5870,5856.91,1.97,0,3419,5970,5920,5860,5810,5750,5945,5835,84,1760,500,3630,10,1,16743200,985,-5.68,0.79,12,0.41,-1036.00,7433.00,11500,20240819,-48.87,4700,20240719,25.11,10300,-42.91,20250108,5330,10.32,20250102,11500,-48.87,20240819,4700,25.11,20240719,3.92,N,253840,500,83 억,,329166,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 161036 57 100.00 KOSDAQ 제약 N N N N N 5890 0 3 0.00 645092900 109768 119.78 5880 5940 5830 7650 4130 5890 5876.86 2.03 0 4424 5970 5930 5870 5830 5770 5950 5850 84 1760 500 3650 10 1 16743200 986 -5.69 0.79 12 0.66 -1036.00 7433.00 11500 20240819 -48.78 4700 20240719 25.32 10300 -42.82 20250108 5330 10.51 20250102 11500 -48.78 20240819 4700 25.32 20240719 3.82 N 253840 500 83 억 340103 N N 0 N 00 N
3 20250219 151040 57 100.00 KOSDAQ 제약 N N N N N 5880 -10 5 -0.17 605743070 103083 112.49 5880 5940 5830 7650 4130 5890 5876.27 2.03 0 4494 5970 5930 5870 5830 5770 5950 5850 84 1760 500 3650 10 1 16743200 985 -5.68 0.79 12 0.62 -1036.00 7433.00 11500 20240819 -48.87 4700 20240719 25.11 10300 -42.91 20250108 5330 10.32 20250102 11500 -48.87 20240819 4700 25.11 20240719 3.82 N 253840 500 83 억 340103 N N 0 N 00 N
4 20250219 141036 57 100.00 KOSDAQ 제약 N N N N N 5880 -10 5 -0.17 536966500 91380 99.72 5880 5940 5830 7650 4130 5890 5876.19 2.03 0 -726 5970 5930 5870 5830 5770 5950 5850 84 1760 500 3650 10 1 16743200 985 -5.68 0.79 12 0.55 -1036.00 7433.00 11500 20240819 -48.87 4700 20240719 25.11 10300 -42.91 20250108 5330 10.32 20250102 11500 -48.87 20240819 4700 25.11 20240719 3.82 N 253840 500 83 억 340103 N N 0 N 00 N
5 20250219 131037 57 100.00 KOSDAQ 제약 N N N N N 5870 -20 5 -0.34 461747210 78552 85.72 5880 5940 5830 7650 4130 5890 5878.24 2.03 0 -4296 5970 5930 5870 5830 5770 5950 5850 84 1760 500 3650 10 1 16743200 983 -5.67 0.79 12 0.47 -1036.00 7433.00 11500 20240819 -48.96 4700 20240719 24.89 10300 -43.01 20250108 5330 10.13 20250102 11500 -48.96 20240819 4700 24.89 20240719 3.82 N 253840 500 83 억 340103 N N 0 N 00 N
6 20250219 121037 57 100.00 KOSDAQ 제약 N N N N N 5890 0 3 0.00 401715720 68340 74.58 5880 5940 5830 7650 4130 5890 5878.19 2.03 0 -3813 5970 5930 5870 5830 5770 5950 5850 84 1760 500 3650 10 1 16743200 986 -5.69 0.79 12 0.41 -1036.00 7433.00 11500 20240819 -48.78 4700 20240719 25.32 10300 -42.82 20250108 5330 10.51 20250102 11500 -48.78 20240819 4700 25.32 20240719 3.82 N 253840 500 83 억 340103 N N 0 N 00 N
7 20250219 111037 57 100.00 KOSDAQ 제약 N N N N N 5860 -30 5 -0.51 364980520 62098 67.76 5880 5940 5830 7650 4130 5890 5877.49 2.03 0 -3202 5970 5930 5870 5830 5770 5950 5850 84 1760 500 3650 10 1 16743200 981 -5.66 0.79 12 0.37 -1036.00 7433.00 11500 20240819 -49.04 4700 20240719 24.68 10300 -43.11 20250108 5330 9.94 20250102 11500 -49.04 20240819 4700 24.68 20240719 3.82 N 253840 500 83 억 340103 N N 0 N 00 N
8 20250219 101038 57 100.00 KOSDAQ 제약 N N N N N 5900 10 2 0.17 273739910 46573 50.82 5880 5940 5830 7650 4130 5890 5877.65 2.03 0 237 5970 5930 5870 5830 5770 5950 5850 84 1760 500 3650 10 1 16743200 988 -5.69 0.79 12 0.28 -1036.00 7433.00 11500 20240819 -48.70 4700 20240719 25.53 10300 -42.72 20250108 5330 10.69 20250102 11500 -48.70 20240819 4700 25.53 20240719 3.82 N 253840 500 83 억 340103 N N 0 N 00 N
9 20250219 091039 57 100.00 KOSDAQ 제약 N N N N N 5870 -20 5 -0.34 92072240 15698 17.13 5880 5910 5830 7650 4130 5890 5865.22 2.03 0 -182 5970 5930 5870 5830 5770 5950 5850 84 1760 500 3650 10 1 16743200 983 -5.67 0.79 12 0.09 -1036.00 7433.00 11500 20240819 -48.96 4700 20240719 24.89 10300 -43.01 20250108 5330 10.13 20250102 11500 -48.96 20240819 4700 24.89 20240719 3.82 N 253840 500 83 억 340103 N N 0 N 00 N
10 20250218 161033 57 100.00 KOSDAQ 제약 N N N N N 5890 20 2 0.34 526102210 89711 114.39 5880 5910 5810 7630 4110 5870 5864.33 1.97 0 10829 5970 5920 5860 5810 5750 5945 5835 84 1760 500 3630 10 1 16743200 986 -5.69 0.79 12 0.54 -1036.00 7433.00 11500 20240819 -48.78 4700 20240719 25.32 10300 -42.82 20250108 5330 10.51 20250102 11500 -48.78 20240819 4700 25.32 20240719 3.92 N 253840 500 83 억 329166 N N 0 N 00 N
11 20250218 151035 57 100.00 KOSDAQ 제약 N N N N N 5910 40 2 0.68 472884180 80686 102.88 5880 5910 5810 7630 4110 5870 5860.80 1.97 0 8912 5970 5920 5860 5810 5750 5945 5835 84 1760 500 3630 10 1 16743200 990 -5.70 0.80 12 0.48 -1036.00 7433.00 11500 20240819 -48.61 4700 20240719 25.74 10300 -42.62 20250108 5330 10.88 20250102 11500 -48.61 20240819 4700 25.74 20240719 3.92 N 253840 500 83 억 329166 N N 0 N 00 N
12 20250218 141036 57 100.00 KOSDAQ 제약 N N N N N 5880 10 2 0.17 403629240 68915 87.87 5880 5910 5810 7630 4110 5870 5856.91 1.97 0 3419 5970 5920 5860 5810 5750 5945 5835 84 1760 500 3630 10 1 16743200 985 -5.68 0.79 12 0.41 -1036.00 7433.00 11500 20240819 -48.87 4700 20240719 25.11 10300 -42.91 20250108 5330 10.32 20250102 11500 -48.87 20240819 4700 25.11 20240719 3.92 N 253840 500 83 억 329166 N N 0 N 00 N