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
002800/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
20250219,160137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5290,-30,5,-0.56,113842050,21532,31.95,5280,5330,5270,6910,3730,5320,5287.11,3.09,0,1502,5406,5362,5286,5242,5166,5385,5265,76,1590,500,3510,10,1,15170500,803,17.18,1.29,12,0.14,308.00,4106.00,8100,20240730,-34.69,4700,20241209,12.55,5760,-8.16,20250113,5060,4.55,20250204,8100,-34.69,20240730,4700,12.55,20241209,2.67,N,002800,500,75 억,,469216,N,N,0,N,00,N
20250219,150138,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5290,-30,5,-0.56,109372530,20686,30.69,5280,5330,5270,6910,3730,5320,5287.27,3.09,0,1504,5406,5362,5286,5242,5166,5385,5265,76,1590,500,3510,10,1,15170500,803,17.18,1.29,12,0.14,308.00,4106.00,8100,20240730,-34.69,4700,20241209,12.55,5760,-8.16,20250113,5060,4.55,20250204,8100,-34.69,20240730,4700,12.55,20241209,2.67,N,002800,500,75 억,,469216,N,N,0,N,00,N
20250219,140137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5300,-20,5,-0.38,99033030,18730,27.79,5280,5330,5270,6910,3730,5320,5287.40,3.09,0,1501,5406,5362,5286,5242,5166,5385,5265,76,1590,500,3510,10,1,15170500,804,17.21,1.29,12,0.12,308.00,4106.00,8100,20240730,-34.57,4700,20241209,12.77,5760,-7.99,20250113,5060,4.74,20250204,8100,-34.57,20240730,4700,12.77,20241209,2.67,N,002800,500,75 억,,469216,N,N,0,N,00,N
20250219,130137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5300,-20,5,-0.38,81320440,15378,22.82,5280,5330,5270,6910,3730,5320,5288.10,3.09,0,1526,5406,5362,5286,5242,5166,5385,5265,76,1590,500,3510,10,1,15170500,804,17.21,1.29,12,0.10,308.00,4106.00,8100,20240730,-34.57,4700,20241209,12.77,5760,-7.99,20250113,5060,4.74,20250204,8100,-34.57,20240730,4700,12.77,20241209,2.67,N,002800,500,75 억,,469216,N,N,0,N,00,N
20250219,120137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5310,-10,5,-0.19,76181670,14410,21.38,5280,5330,5270,6910,3730,5320,5286.72,3.09,0,1822,5406,5362,5286,5242,5166,5385,5265,76,1590,500,3510,10,1,15170500,806,17.24,1.29,12,0.09,308.00,4106.00,8100,20240730,-34.44,4700,20241209,12.98,5760,-7.81,20250113,5060,4.94,20250204,8100,-34.44,20240730,4700,12.98,20241209,2.67,N,002800,500,75 억,,469216,N,N,0,N,00,N
20250219,110137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5300,-20,5,-0.38,58219290,11016,16.35,5280,5330,5270,6910,3730,5320,5284.98,3.09,0,982,5406,5362,5286,5242,5166,5385,5265,76,1590,500,3510,10,1,15170500,804,17.21,1.29,12,0.07,308.00,4106.00,8100,20240730,-34.57,4700,20241209,12.77,5760,-7.99,20250113,5060,4.74,20250204,8100,-34.57,20240730,4700,12.77,20241209,2.67,N,002800,500,75 억,,469216,N,N,0,N,00,N
20250219,100137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5300,-20,5,-0.38,37072120,7007,10.40,5280,5330,5280,6910,3730,5320,5290.73,3.09,0,216,5406,5362,5286,5242,5166,5385,5265,76,1590,500,3510,10,1,15170500,804,17.21,1.29,12,0.05,308.00,4106.00,8100,20240730,-34.57,4700,20241209,12.77,5760,-7.99,20250113,5060,4.74,20250204,8100,-34.57,20240730,4700,12.77,20241209,2.67,N,002800,500,75 억,,469216,N,N,0,N,00,N
20250219,090137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5280,-40,5,-0.75,242880,46,0.07,5280,5280,5280,6910,3730,5320,5280.00,3.09,0,-6,5406,5362,5286,5242,5166,5385,5265,76,1590,500,3510,10,1,15170500,801,17.14,1.29,12,0.00,308.00,4106.00,8100,20240730,-34.81,4700,20241209,12.34,5760,-8.33,20250113,5060,4.35,20250204,8100,-34.81,20240730,4700,12.34,20241209,2.67,N,002800,500,75 억,,469216,N,N,0,N,00,N
20250218,160137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5320,40,2,0.76,353673320,67224,112.98,5280,5330,5210,6860,3700,5280,5261.12,3.10,0,-963,5353,5316,5273,5236,5193,5335,5255,76,1580,500,3480,10,1,15170500,807,17.27,1.30,12,0.44,308.00,4106.00,8100,20240730,-34.32,4700,20241209,13.19,5760,-7.64,20250113,5060,5.14,20250204,8100,-34.32,20240730,4700,13.19,20241209,2.61,N,002800,500,75 억,,470252,N,N,0,N,00,N
20250218,150137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5300,20,2,0.38,327893300,62373,104.83,5280,5330,5210,6860,3700,5280,5256.97,3.10,0,-422,5353,5316,5273,5236,5193,5335,5255,76,1580,500,3480,10,1,15170500,804,17.21,1.29,12,0.41,308.00,4106.00,8100,20240730,-34.57,4700,20241209,12.77,5760,-7.99,20250113,5060,4.74,20250204,8100,-34.57,20240730,4700,12.77,20241209,2.61,N,002800,500,75 억,,470252,N,N,0,N,00,N
20250218,140137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5240,-40,5,-0.76,247702370,47203,79.33,5280,5330,5210,6860,3700,5280,5247.60,3.10,0,1078,5353,5316,5273,5236,5193,5335,5255,76,1580,500,3480,10,1,15170500,795,17.01,1.28,12,0.31,308.00,4106.00,8100,20240730,-35.31,4700,20241209,11.49,5760,-9.03,20250113,5060,3.56,20250204,8100,-35.31,20240730,4700,11.49,20241209,2.61,N,002800,500,75 억,,470252,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 160137 57 100.00 KOSDAQ 제약 N N N N N 5290 -30 5 -0.56 113842050 21532 31.95 5280 5330 5270 6910 3730 5320 5287.11 3.09 0 1502 5406 5362 5286 5242 5166 5385 5265 76 1590 500 3510 10 1 15170500 803 17.18 1.29 12 0.14 308.00 4106.00 8100 20240730 -34.69 4700 20241209 12.55 5760 -8.16 20250113 5060 4.55 20250204 8100 -34.69 20240730 4700 12.55 20241209 2.67 N 002800 500 75 억 469216 N N 0 N 00 N
3 20250219 150138 57 100.00 KOSDAQ 제약 N N N N N 5290 -30 5 -0.56 109372530 20686 30.69 5280 5330 5270 6910 3730 5320 5287.27 3.09 0 1504 5406 5362 5286 5242 5166 5385 5265 76 1590 500 3510 10 1 15170500 803 17.18 1.29 12 0.14 308.00 4106.00 8100 20240730 -34.69 4700 20241209 12.55 5760 -8.16 20250113 5060 4.55 20250204 8100 -34.69 20240730 4700 12.55 20241209 2.67 N 002800 500 75 억 469216 N N 0 N 00 N
4 20250219 140137 57 100.00 KOSDAQ 제약 N N N N N 5300 -20 5 -0.38 99033030 18730 27.79 5280 5330 5270 6910 3730 5320 5287.40 3.09 0 1501 5406 5362 5286 5242 5166 5385 5265 76 1590 500 3510 10 1 15170500 804 17.21 1.29 12 0.12 308.00 4106.00 8100 20240730 -34.57 4700 20241209 12.77 5760 -7.99 20250113 5060 4.74 20250204 8100 -34.57 20240730 4700 12.77 20241209 2.67 N 002800 500 75 억 469216 N N 0 N 00 N
5 20250219 130137 57 100.00 KOSDAQ 제약 N N N N N 5300 -20 5 -0.38 81320440 15378 22.82 5280 5330 5270 6910 3730 5320 5288.10 3.09 0 1526 5406 5362 5286 5242 5166 5385 5265 76 1590 500 3510 10 1 15170500 804 17.21 1.29 12 0.10 308.00 4106.00 8100 20240730 -34.57 4700 20241209 12.77 5760 -7.99 20250113 5060 4.74 20250204 8100 -34.57 20240730 4700 12.77 20241209 2.67 N 002800 500 75 억 469216 N N 0 N 00 N
6 20250219 120137 57 100.00 KOSDAQ 제약 N N N N N 5310 -10 5 -0.19 76181670 14410 21.38 5280 5330 5270 6910 3730 5320 5286.72 3.09 0 1822 5406 5362 5286 5242 5166 5385 5265 76 1590 500 3510 10 1 15170500 806 17.24 1.29 12 0.09 308.00 4106.00 8100 20240730 -34.44 4700 20241209 12.98 5760 -7.81 20250113 5060 4.94 20250204 8100 -34.44 20240730 4700 12.98 20241209 2.67 N 002800 500 75 억 469216 N N 0 N 00 N
7 20250219 110137 57 100.00 KOSDAQ 제약 N N N N N 5300 -20 5 -0.38 58219290 11016 16.35 5280 5330 5270 6910 3730 5320 5284.98 3.09 0 982 5406 5362 5286 5242 5166 5385 5265 76 1590 500 3510 10 1 15170500 804 17.21 1.29 12 0.07 308.00 4106.00 8100 20240730 -34.57 4700 20241209 12.77 5760 -7.99 20250113 5060 4.74 20250204 8100 -34.57 20240730 4700 12.77 20241209 2.67 N 002800 500 75 억 469216 N N 0 N 00 N
8 20250219 100137 57 100.00 KOSDAQ 제약 N N N N N 5300 -20 5 -0.38 37072120 7007 10.40 5280 5330 5280 6910 3730 5320 5290.73 3.09 0 216 5406 5362 5286 5242 5166 5385 5265 76 1590 500 3510 10 1 15170500 804 17.21 1.29 12 0.05 308.00 4106.00 8100 20240730 -34.57 4700 20241209 12.77 5760 -7.99 20250113 5060 4.74 20250204 8100 -34.57 20240730 4700 12.77 20241209 2.67 N 002800 500 75 억 469216 N N 0 N 00 N
9 20250219 090137 57 100.00 KOSDAQ 제약 N N N N N 5280 -40 5 -0.75 242880 46 0.07 5280 5280 5280 6910 3730 5320 5280.00 3.09 0 -6 5406 5362 5286 5242 5166 5385 5265 76 1590 500 3510 10 1 15170500 801 17.14 1.29 12 0.00 308.00 4106.00 8100 20240730 -34.81 4700 20241209 12.34 5760 -8.33 20250113 5060 4.35 20250204 8100 -34.81 20240730 4700 12.34 20241209 2.67 N 002800 500 75 억 469216 N N 0 N 00 N
10 20250218 160137 57 100.00 KOSDAQ 제약 N N N N N 5320 40 2 0.76 353673320 67224 112.98 5280 5330 5210 6860 3700 5280 5261.12 3.10 0 -963 5353 5316 5273 5236 5193 5335 5255 76 1580 500 3480 10 1 15170500 807 17.27 1.30 12 0.44 308.00 4106.00 8100 20240730 -34.32 4700 20241209 13.19 5760 -7.64 20250113 5060 5.14 20250204 8100 -34.32 20240730 4700 13.19 20241209 2.61 N 002800 500 75 억 470252 N N 0 N 00 N
11 20250218 150137 57 100.00 KOSDAQ 제약 N N N N N 5300 20 2 0.38 327893300 62373 104.83 5280 5330 5210 6860 3700 5280 5256.97 3.10 0 -422 5353 5316 5273 5236 5193 5335 5255 76 1580 500 3480 10 1 15170500 804 17.21 1.29 12 0.41 308.00 4106.00 8100 20240730 -34.57 4700 20241209 12.77 5760 -7.99 20250113 5060 4.74 20250204 8100 -34.57 20240730 4700 12.77 20241209 2.61 N 002800 500 75 억 470252 N N 0 N 00 N
12 20250218 140137 57 100.00 KOSDAQ 제약 N N N N N 5240 -40 5 -0.76 247702370 47203 79.33 5280 5330 5210 6860 3700 5280 5247.60 3.10 0 1078 5353 5316 5273 5236 5193 5335 5255 76 1580 500 3480 10 1 15170500 795 17.01 1.28 12 0.31 308.00 4106.00 8100 20240730 -35.31 4700 20241209 11.49 5760 -9.03 20250113 5060 3.56 20250204 8100 -35.31 20240730 4700 11.49 20241209 2.61 N 002800 500 75 억 470252 N N 0 N 00 N