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

9
303810/price/prices-20250201.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250219,161127,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,14960,-370,5,-2.41,169848089710,10983202,40.71,14980,16750,14110,19920,10740,15330,15464.96,0.06,0,21480,17810,16570,15040,13800,12270,17190,14420,80,4590,500,10730,10,1,15992070,2392,0.00,0.00,12,68.68,0.00,0.00,16750,20250219,-10.69,12180,20250217,22.82,16750,-10.69,20250219,12180,22.82,20250217,16750,-10.69,20250219,12180,22.82,20250217,0.00,N,303810,500,79 억,,9560,N,N,0,N,00,N
20250219,151131,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,14860,-470,5,-3.07,165495365000,10694064,39.64,14980,16750,14110,19920,10740,15330,15475.57,0.06,0,16688,17810,16570,15040,13800,12270,17190,14420,80,4590,500,10730,10,1,15992070,2376,0.00,0.00,12,66.87,0.00,0.00,16750,20250219,-11.28,12180,20250217,22.00,16750,-11.28,20250219,12180,22.00,20250217,16750,-11.28,20250219,12180,22.00,20250217,0.00,N,303810,500,79 억,,9560,N,N,0,N,00,N
20250219,141126,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,15200,-130,5,-0.85,153714439830,9898487,36.69,14980,16750,14110,19920,10740,15330,15529.28,0.06,0,14889,17810,16570,15040,13800,12270,17190,14420,80,4590,500,10730,10,1,15992070,2431,0.00,0.00,12,61.90,0.00,0.00,16750,20250219,-9.25,12180,20250217,24.79,16750,-9.25,20250219,12180,24.79,20250217,16750,-9.25,20250219,12180,24.79,20250217,0.00,N,303810,500,79 억,,9560,N,N,0,N,00,N
20250219,131127,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,15340,10,2,0.07,147354193020,9481881,35.14,14980,16750,14110,19920,10740,15330,15540.82,0.06,0,12511,17810,16570,15040,13800,12270,17190,14420,80,4590,500,10730,10,1,15992070,2453,0.00,0.00,12,59.29,0.00,0.00,16750,20250219,-8.42,12180,20250217,25.94,16750,-8.42,20250219,12180,25.94,20250217,16750,-8.42,20250219,12180,25.94,20250217,0.00,N,303810,500,79 억,,9560,N,N,0,N,00,N
20250219,121127,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,15290,-40,5,-0.26,141555364570,9102646,33.74,14980,16750,14110,19920,10740,15330,15551.25,0.06,0,14186,17810,16570,15040,13800,12270,17190,14420,80,4590,500,10730,10,1,15992070,2445,0.00,0.00,12,56.92,0.00,0.00,16750,20250219,-8.72,12180,20250217,25.53,16750,-8.72,20250219,12180,25.53,20250217,16750,-8.72,20250219,12180,25.53,20250217,0.00,N,303810,500,79 억,,9560,N,N,0,N,00,N
20250219,111127,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,15300,-30,5,-0.20,135952104920,8737581,32.38,14980,16750,14110,19920,10740,15330,15559.72,0.06,0,13200,17810,16570,15040,13800,12270,17190,14420,80,4590,500,10730,10,1,15992070,2447,0.00,0.00,12,54.64,0.00,0.00,16750,20250219,-8.66,12180,20250217,25.62,16750,-8.66,20250219,12180,25.62,20250217,16750,-8.66,20250219,12180,25.62,20250217,0.00,N,303810,500,79 억,,9560,N,N,0,N,00,N
20250219,101128,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,15730,400,2,2.61,116972455710,7500075,27.80,14980,16750,14110,19920,10740,15330,15596.52,0.06,0,14610,17810,16570,15040,13800,12270,17190,14420,80,4590,500,10730,10,1,15992070,2516,0.00,0.00,12,46.90,0.00,0.00,16750,20250219,-6.09,12180,20250217,29.15,16750,-6.09,20250219,12180,29.15,20250217,16750,-6.09,20250219,12180,29.15,20250217,0.00,N,303810,500,79 억,,9560,N,N,0,N,00,N
20250219,091129,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14260,-1070,5,-6.98,15196412170,1041547,3.86,14980,14980,14110,19920,10740,15330,14583.26,0.06,0,63970,17810,16570,15040,13800,12270,17190,14420,80,4590,500,10730,10,1,15992070,2280,0.00,0.00,12,6.51,0.00,0.00,16280,20250218,-12.41,12180,20250217,17.08,16280,-12.41,20250218,12180,17.08,20250217,16280,-12.41,20250218,12180,17.08,20250217,0.00,N,303810,500,79 억,,9560,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 161127 57 100.00 KOSDAQ 신고가 제약 N N N N N 14960 -370 5 -2.41 169848089710 10983202 40.71 14980 16750 14110 19920 10740 15330 15464.96 0.06 0 21480 17810 16570 15040 13800 12270 17190 14420 80 4590 500 10730 10 1 15992070 2392 0.00 0.00 12 68.68 0.00 0.00 16750 20250219 -10.69 12180 20250217 22.82 16750 -10.69 20250219 12180 22.82 20250217 16750 -10.69 20250219 12180 22.82 20250217 0.00 N 303810 500 79 억 9560 N N 0 N 00 N
3 20250219 151131 57 100.00 KOSDAQ 신고가 제약 N N N N N 14860 -470 5 -3.07 165495365000 10694064 39.64 14980 16750 14110 19920 10740 15330 15475.57 0.06 0 16688 17810 16570 15040 13800 12270 17190 14420 80 4590 500 10730 10 1 15992070 2376 0.00 0.00 12 66.87 0.00 0.00 16750 20250219 -11.28 12180 20250217 22.00 16750 -11.28 20250219 12180 22.00 20250217 16750 -11.28 20250219 12180 22.00 20250217 0.00 N 303810 500 79 억 9560 N N 0 N 00 N
4 20250219 141126 57 100.00 KOSDAQ 신고가 제약 N N N N N 15200 -130 5 -0.85 153714439830 9898487 36.69 14980 16750 14110 19920 10740 15330 15529.28 0.06 0 14889 17810 16570 15040 13800 12270 17190 14420 80 4590 500 10730 10 1 15992070 2431 0.00 0.00 12 61.90 0.00 0.00 16750 20250219 -9.25 12180 20250217 24.79 16750 -9.25 20250219 12180 24.79 20250217 16750 -9.25 20250219 12180 24.79 20250217 0.00 N 303810 500 79 억 9560 N N 0 N 00 N
5 20250219 131127 57 100.00 KOSDAQ 신고가 제약 N N N N N 15340 10 2 0.07 147354193020 9481881 35.14 14980 16750 14110 19920 10740 15330 15540.82 0.06 0 12511 17810 16570 15040 13800 12270 17190 14420 80 4590 500 10730 10 1 15992070 2453 0.00 0.00 12 59.29 0.00 0.00 16750 20250219 -8.42 12180 20250217 25.94 16750 -8.42 20250219 12180 25.94 20250217 16750 -8.42 20250219 12180 25.94 20250217 0.00 N 303810 500 79 억 9560 N N 0 N 00 N
6 20250219 121127 57 100.00 KOSDAQ 신고가 제약 N N N N N 15290 -40 5 -0.26 141555364570 9102646 33.74 14980 16750 14110 19920 10740 15330 15551.25 0.06 0 14186 17810 16570 15040 13800 12270 17190 14420 80 4590 500 10730 10 1 15992070 2445 0.00 0.00 12 56.92 0.00 0.00 16750 20250219 -8.72 12180 20250217 25.53 16750 -8.72 20250219 12180 25.53 20250217 16750 -8.72 20250219 12180 25.53 20250217 0.00 N 303810 500 79 억 9560 N N 0 N 00 N
7 20250219 111127 57 100.00 KOSDAQ 신고가 제약 N N N N N 15300 -30 5 -0.20 135952104920 8737581 32.38 14980 16750 14110 19920 10740 15330 15559.72 0.06 0 13200 17810 16570 15040 13800 12270 17190 14420 80 4590 500 10730 10 1 15992070 2447 0.00 0.00 12 54.64 0.00 0.00 16750 20250219 -8.66 12180 20250217 25.62 16750 -8.66 20250219 12180 25.62 20250217 16750 -8.66 20250219 12180 25.62 20250217 0.00 N 303810 500 79 억 9560 N N 0 N 00 N
8 20250219 101128 57 100.00 KOSDAQ 신고가 제약 N N N N N 15730 400 2 2.61 116972455710 7500075 27.80 14980 16750 14110 19920 10740 15330 15596.52 0.06 0 14610 17810 16570 15040 13800 12270 17190 14420 80 4590 500 10730 10 1 15992070 2516 0.00 0.00 12 46.90 0.00 0.00 16750 20250219 -6.09 12180 20250217 29.15 16750 -6.09 20250219 12180 29.15 20250217 16750 -6.09 20250219 12180 29.15 20250217 0.00 N 303810 500 79 억 9560 N N 0 N 00 N
9 20250219 091129 57 100.00 KOSDAQ 제약 N N N N N 14260 -1070 5 -6.98 15196412170 1041547 3.86 14980 14980 14110 19920 10740 15330 14583.26 0.06 0 63970 17810 16570 15040 13800 12270 17190 14420 80 4590 500 10730 10 1 15992070 2280 0.00 0.00 12 6.51 0.00 0.00 16280 20250218 -12.41 12180 20250217 17.08 16280 -12.41 20250218 12180 17.08 20250217 16280 -12.41 20250218 12180 17.08 20250217 0.00 N 303810 500 79 억 9560 N N 0 N 00 N