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
475830/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
20250219,161347,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,36400,-350,5,-0.95,455516541200,12068709,120.37,39000,40950,34150,47750,25750,36750,37745.79,0.13,0,-12127,40483,38616,34883,33016,29283,39550,33950,21,11000,100,25720,50,1,20929118,7618,7.66,-9.86,12,57.66,4753.00,-3692.00,40950,20250219,-11.11,20050,20250214,81.55,40950,-11.11,20250219,20050,81.55,20250214,40950,-11.11,20250219,20050,81.55,20250214,0.00,N,475830,100,20 억,,27158,N,N,0,N,00,N
20250219,151351,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,35850,-900,5,-2.45,449738525750,11909649,118.79,39000,40950,34150,47750,25750,36750,37762.53,0.13,0,-10864,40483,38616,34883,33016,29283,39550,33950,21,11000,100,25720,50,1,20929118,7503,7.54,-9.71,12,56.90,4753.00,-3692.00,40950,20250219,-12.45,20050,20250214,78.80,40950,-12.45,20250219,20050,78.80,20250214,40950,-12.45,20250219,20050,78.80,20250214,0.00,N,475830,100,20 억,,27158,N,N,0,N,00,N
20250219,141347,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,38600,1850,2,5.03,409224093450,10815161,107.87,39000,40950,34150,47750,25750,36750,37838.00,0.13,0,-12603,40483,38616,34883,33016,29283,39550,33950,21,11000,100,25720,50,1,20929118,8079,8.12,-10.46,12,51.68,4753.00,-3692.00,40950,20250219,-5.74,20050,20250214,92.52,40950,-5.74,20250219,20050,92.52,20250214,40950,-5.74,20250219,20050,92.52,20250214,0.00,N,475830,100,20 억,,27158,N,N,0,N,00,N
20250219,131347,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,38700,1950,2,5.31,361849966700,9583678,95.59,39000,40950,34150,47750,25750,36750,37756.90,0.13,0,-19423,40483,38616,34883,33016,29283,39550,33950,21,11000,100,25720,50,1,20929118,8100,8.14,-10.48,12,45.79,4753.00,-3692.00,40950,20250219,-5.49,20050,20250214,93.02,40950,-5.49,20250219,20050,93.02,20250214,40950,-5.49,20250219,20050,93.02,20250214,0.00,N,475830,100,20 억,,27158,N,N,0,N,00,N
20250219,121347,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,36700,-50,5,-0.14,326276462650,8646509,86.24,39000,40950,34150,47750,25750,36750,37735.05,0.13,0,-19375,40483,38616,34883,33016,29283,39550,33950,21,11000,100,25720,50,1,20929118,7681,7.72,-9.94,12,41.31,4753.00,-3692.00,40950,20250219,-10.38,20050,20250214,83.04,40950,-10.38,20250219,20050,83.04,20250214,40950,-10.38,20250219,20050,83.04,20250214,0.00,N,475830,100,20 억,,27158,N,N,0,N,00,N
20250219,111349,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,36750,0,3,0.00,310782287850,8230007,82.09,39000,40950,34150,47750,25750,36750,37762.09,0.13,0,-14060,40483,38616,34883,33016,29283,39550,33950,21,11000,100,25720,50,1,20929118,7691,7.73,-9.95,12,39.32,4753.00,-3692.00,40950,20250219,-10.26,20050,20250214,83.29,40950,-10.26,20250219,20050,83.29,20250214,40950,-10.26,20250219,20050,83.29,20250214,0.00,N,475830,100,20 억,,27158,N,N,0,N,00,N
20250219,101348,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,38200,1450,2,3.95,264878492150,6992956,69.75,39000,40950,34150,47750,25750,36750,37877.90,0.13,0,-9697,40483,38616,34883,33016,29283,39550,33950,21,11000,100,25720,50,1,20929118,7995,8.04,-10.35,12,33.41,4753.00,-3692.00,40950,20250219,-6.72,20050,20250214,90.52,40950,-6.72,20250219,20050,90.52,20250214,40950,-6.72,20250219,20050,90.52,20250214,0.00,N,475830,100,20 억,,27158,N,N,0,N,00,N
20250219,091351,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,35200,-1550,5,-4.22,67978638950,1881805,18.77,39000,39000,34150,47750,25750,36750,36124.17,0.13,0,17255,40483,38616,34883,33016,29283,39550,33950,21,11000,100,25720,50,1,20929118,7367,7.41,-9.53,12,8.99,4753.00,-3692.00,39000,20250219,-9.74,20050,20250214,75.56,39000,-9.74,20250219,20050,75.56,20250214,39000,-9.74,20250219,20050,75.56,20250214,0.00,N,475830,100,20 억,,27158,N,N,0,N,00,N
20250218,161343,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,36750,8450,1,29.86,341480178250,10025136,143.65,31950,36750,31150,36750,19850,28300,34062.29,0.10,0,-5836,32033,30166,26433,24566,20833,31100,25500,21,8450,100,19810,50,1,20929118,7691,7.73,-9.95,12,47.90,4753.00,-3692.00,36750,20250218,0.00,20050,20250214,83.29,36750,0.00,20250218,20050,83.29,20250214,36750,0.00,20250218,20050,83.29,20250214,0.00,N,475830,100,20 억,,20866,N,N,44,N,00,N
20250218,151344,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,36750,8450,1,29.86,341399659000,10022945,143.62,31950,36750,31150,36750,19850,28300,34061.81,0.10,0,-6238,32033,30166,26433,24566,20833,31100,25500,21,8450,100,19810,50,1,20929118,7691,7.73,-9.95,12,47.89,4753.00,-3692.00,36750,20250218,0.00,20050,20250214,83.29,36750,0.00,20250218,20050,83.29,20250214,36750,0.00,20250218,20050,83.29,20250214,0.00,N,475830,100,20 억,,20866,N,N,44,N,00,N
20250218,141346,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,36750,8450,1,29.86,340714234750,10004294,143.36,31950,36750,31150,36750,19850,28300,34056.80,0.10,0,-6238,32033,30166,26433,24566,20833,31100,25500,21,8450,100,19810,50,1,20929118,7691,7.73,-9.95,12,47.80,4753.00,-3692.00,36750,20250218,0.00,20050,20250214,83.29,36750,0.00,20250218,20050,83.29,20250214,36750,0.00,20250218,20050,83.29,20250214,0.00,N,475830,100,20 억,,20866,N,N,44,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 161347 57 100.00 KOSDAQ 신고가 제약 N N N N N 36400 -350 5 -0.95 455516541200 12068709 120.37 39000 40950 34150 47750 25750 36750 37745.79 0.13 0 -12127 40483 38616 34883 33016 29283 39550 33950 21 11000 100 25720 50 1 20929118 7618 7.66 -9.86 12 57.66 4753.00 -3692.00 40950 20250219 -11.11 20050 20250214 81.55 40950 -11.11 20250219 20050 81.55 20250214 40950 -11.11 20250219 20050 81.55 20250214 0.00 N 475830 100 20 억 27158 N N 0 N 00 N
3 20250219 151351 57 100.00 KOSDAQ 신고가 제약 N N N N N 35850 -900 5 -2.45 449738525750 11909649 118.79 39000 40950 34150 47750 25750 36750 37762.53 0.13 0 -10864 40483 38616 34883 33016 29283 39550 33950 21 11000 100 25720 50 1 20929118 7503 7.54 -9.71 12 56.90 4753.00 -3692.00 40950 20250219 -12.45 20050 20250214 78.80 40950 -12.45 20250219 20050 78.80 20250214 40950 -12.45 20250219 20050 78.80 20250214 0.00 N 475830 100 20 억 27158 N N 0 N 00 N
4 20250219 141347 57 100.00 KOSDAQ 신고가 제약 N N N N N 38600 1850 2 5.03 409224093450 10815161 107.87 39000 40950 34150 47750 25750 36750 37838.00 0.13 0 -12603 40483 38616 34883 33016 29283 39550 33950 21 11000 100 25720 50 1 20929118 8079 8.12 -10.46 12 51.68 4753.00 -3692.00 40950 20250219 -5.74 20050 20250214 92.52 40950 -5.74 20250219 20050 92.52 20250214 40950 -5.74 20250219 20050 92.52 20250214 0.00 N 475830 100 20 억 27158 N N 0 N 00 N
5 20250219 131347 57 100.00 KOSDAQ 신고가 제약 N N N N N 38700 1950 2 5.31 361849966700 9583678 95.59 39000 40950 34150 47750 25750 36750 37756.90 0.13 0 -19423 40483 38616 34883 33016 29283 39550 33950 21 11000 100 25720 50 1 20929118 8100 8.14 -10.48 12 45.79 4753.00 -3692.00 40950 20250219 -5.49 20050 20250214 93.02 40950 -5.49 20250219 20050 93.02 20250214 40950 -5.49 20250219 20050 93.02 20250214 0.00 N 475830 100 20 억 27158 N N 0 N 00 N
6 20250219 121347 57 100.00 KOSDAQ 신고가 제약 N N N N N 36700 -50 5 -0.14 326276462650 8646509 86.24 39000 40950 34150 47750 25750 36750 37735.05 0.13 0 -19375 40483 38616 34883 33016 29283 39550 33950 21 11000 100 25720 50 1 20929118 7681 7.72 -9.94 12 41.31 4753.00 -3692.00 40950 20250219 -10.38 20050 20250214 83.04 40950 -10.38 20250219 20050 83.04 20250214 40950 -10.38 20250219 20050 83.04 20250214 0.00 N 475830 100 20 억 27158 N N 0 N 00 N
7 20250219 111349 57 100.00 KOSDAQ 신고가 제약 N N N N N 36750 0 3 0.00 310782287850 8230007 82.09 39000 40950 34150 47750 25750 36750 37762.09 0.13 0 -14060 40483 38616 34883 33016 29283 39550 33950 21 11000 100 25720 50 1 20929118 7691 7.73 -9.95 12 39.32 4753.00 -3692.00 40950 20250219 -10.26 20050 20250214 83.29 40950 -10.26 20250219 20050 83.29 20250214 40950 -10.26 20250219 20050 83.29 20250214 0.00 N 475830 100 20 억 27158 N N 0 N 00 N
8 20250219 101348 57 100.00 KOSDAQ 신고가 제약 N N N N N 38200 1450 2 3.95 264878492150 6992956 69.75 39000 40950 34150 47750 25750 36750 37877.90 0.13 0 -9697 40483 38616 34883 33016 29283 39550 33950 21 11000 100 25720 50 1 20929118 7995 8.04 -10.35 12 33.41 4753.00 -3692.00 40950 20250219 -6.72 20050 20250214 90.52 40950 -6.72 20250219 20050 90.52 20250214 40950 -6.72 20250219 20050 90.52 20250214 0.00 N 475830 100 20 억 27158 N N 0 N 00 N
9 20250219 091351 57 100.00 KOSDAQ 신고가 제약 N N N N N 35200 -1550 5 -4.22 67978638950 1881805 18.77 39000 39000 34150 47750 25750 36750 36124.17 0.13 0 17255 40483 38616 34883 33016 29283 39550 33950 21 11000 100 25720 50 1 20929118 7367 7.41 -9.53 12 8.99 4753.00 -3692.00 39000 20250219 -9.74 20050 20250214 75.56 39000 -9.74 20250219 20050 75.56 20250214 39000 -9.74 20250219 20050 75.56 20250214 0.00 N 475830 100 20 억 27158 N N 0 N 00 N
10 20250218 161343 57 100.00 KOSDAQ 신고가 제약 N N N N N 36750 8450 1 29.86 341480178250 10025136 143.65 31950 36750 31150 36750 19850 28300 34062.29 0.10 0 -5836 32033 30166 26433 24566 20833 31100 25500 21 8450 100 19810 50 1 20929118 7691 7.73 -9.95 12 47.90 4753.00 -3692.00 36750 20250218 0.00 20050 20250214 83.29 36750 0.00 20250218 20050 83.29 20250214 36750 0.00 20250218 20050 83.29 20250214 0.00 N 475830 100 20 억 20866 N N 44 N 00 N
11 20250218 151344 57 100.00 KOSDAQ 신고가 제약 N N N N N 36750 8450 1 29.86 341399659000 10022945 143.62 31950 36750 31150 36750 19850 28300 34061.81 0.10 0 -6238 32033 30166 26433 24566 20833 31100 25500 21 8450 100 19810 50 1 20929118 7691 7.73 -9.95 12 47.89 4753.00 -3692.00 36750 20250218 0.00 20050 20250214 83.29 36750 0.00 20250218 20050 83.29 20250214 36750 0.00 20250218 20050 83.29 20250214 0.00 N 475830 100 20 억 20866 N N 44 N 00 N
12 20250218 141346 57 100.00 KOSDAQ 신고가 제약 N N N N N 36750 8450 1 29.86 340714234750 10004294 143.36 31950 36750 31150 36750 19850 28300 34056.80 0.10 0 -6238 32033 30166 26433 24566 20833 31100 25500 21 8450 100 19810 50 1 20929118 7691 7.73 -9.95 12 47.80 4753.00 -3692.00 36750 20250218 0.00 20050 20250214 83.29 36750 0.00 20250218 20050 83.29 20250214 36750 0.00 20250218 20050 83.29 20250214 0.00 N 475830 100 20 억 20866 N N 44 N 00 N