ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5240,-40,5,-0.76,244052700,46507,78.16,5280,5330,5210,6860,3700,5280,5247.66,3.10,0,833,5353,5316,5273,5236,5193,5335,5255,76,1580,500,3480,10,1,15170500,795,17.01,1.28,12,0.31,308.00,4106.00,8100,20240730,-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
20250218,120137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5240,-40,5,-0.76,224532680,42782,71.90,5280,5330,5210,6860,3700,5280,5248.30,3.10,0,190,5353,5316,5273,5236,5193,5335,5255,76,1580,500,3480,10,1,15170500,795,17.01,1.28,12,0.28,308.00,4106.00,8100,20240730,-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
20250218,110137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5240,-40,5,-0.76,188371190,35848,60.25,5280,5330,5210,6860,3700,5280,5254.72,3.10,0,-651,5353,5316,5273,5236,5193,5335,5255,76,1580,500,3480,10,1,15170500,795,17.01,1.28,12,0.24,308.00,4106.00,8100,20240730,-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
20250218,100137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5250,-30,5,-0.57,110491630,20941,35.19,5280,5330,5230,6860,3700,5280,5276.33,3.10,0,-107,5353,5316,5273,5236,5193,5335,5255,76,1580,500,3480,10,1,15170500,796,17.05,1.28,12,0.14,308.00,4106.00,8100,20240730,-35.19,4700,20241209,11.70,5760,-8.85,20250113,5060,3.75,20250204,8100,-35.19,20240730,4700,11.70,20241209,2.61,N,002800,500,75 억,,470252,N,N,0,N,00,N
20250218,090137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5250,-30,5,-0.57,1546260,293,0.49,5280,5280,5250,6860,3700,5280,5277.34,3.10,0,-40,5353,5316,5273,5236,5193,5335,5255,76,1580,500,3480,10,1,15170500,796,17.05,1.28,12,0.00,308.00,4106.00,8100,20240730,-35.19,4700,20241209,11.70,5760,-8.85,20250113,5060,3.75,20250204,8100,-35.19,20240730,4700,11.70,20241209,2.61,N,002800,500,75 억,,470252,N,N,0,N,00,N
20250217,160137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5280,30,2,0.57,313135070,59502,283.34,5250,5310,5230,6820,3680,5250,5262.60,3.04,0,9816,5330,5290,5240,5200,5150,5310,5220,76,1570,500,3460,10,1,15170500,801,17.14,1.29,12,0.39,308.00,4106.00,8100,20240730,-34.81,4700,20241209,12.34,5760,-8.33,20250113,5060,4.35,20250204,8100,-34.81,20240730,4700,12.34,20241209,2.63,N,002800,500,75 억,,460436,N,N,0,N,00,N
20250217,150137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5260,10,2,0.19,307422110,58420,278.19,5250,5310,5230,6820,3680,5250,5262.28,3.04,0,10004,5330,5290,5240,5200,5150,5310,5220,76,1570,500,3460,10,1,15170500,798,17.08,1.28,12,0.39,308.00,4106.00,8100,20240730,-35.06,4700,20241209,11.91,5760,-8.68,20250113,5060,3.95,20250204,8100,-35.06,20240730,4700,11.91,20241209,2.63,N,002800,500,75 억,,460436,N,N,0,N,00,N
20250217,140136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5270,20,2,0.38,264833510,50315,239.60,5250,5310,5230,6820,3680,5250,5263.51,3.04,0,9513,5330,5290,5240,5200,5150,5310,5220,76,1570,500,3460,10,1,15170500,799,17.11,1.28,12,0.33,308.00,4106.00,8100,20240730,-34.94,4700,20241209,12.13,5760,-8.51,20250113,5060,4.15,20250204,8100,-34.94,20240730,4700,12.13,20241209,2.63,N,002800,500,75 억,,460436,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 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
3 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
4 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
5 20250218 130137 57 100.00 KOSDAQ 제약 N N N N N 5240 -40 5 -0.76 244052700 46507 78.16 5280 5330 5210 6860 3700 5280 5247.66 3.10 0 833 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
6 20250218 120137 57 100.00 KOSDAQ 제약 N N N N N 5240 -40 5 -0.76 224532680 42782 71.90 5280 5330 5210 6860 3700 5280 5248.30 3.10 0 190 5353 5316 5273 5236 5193 5335 5255 76 1580 500 3480 10 1 15170500 795 17.01 1.28 12 0.28 308.00 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
7 20250218 110137 57 100.00 KOSDAQ 제약 N N N N N 5240 -40 5 -0.76 188371190 35848 60.25 5280 5330 5210 6860 3700 5280 5254.72 3.10 0 -651 5353 5316 5273 5236 5193 5335 5255 76 1580 500 3480 10 1 15170500 795 17.01 1.28 12 0.24 308.00 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
8 20250218 100137 57 100.00 KOSDAQ 제약 N N N N N 5250 -30 5 -0.57 110491630 20941 35.19 5280 5330 5230 6860 3700 5280 5276.33 3.10 0 -107 5353 5316 5273 5236 5193 5335 5255 76 1580 500 3480 10 1 15170500 796 17.05 1.28 12 0.14 308.00 4106.00 8100 20240730 -35.19 4700 20241209 11.70 5760 -8.85 20250113 5060 3.75 20250204 8100 -35.19 20240730 4700 11.70 20241209 2.61 N 002800 500 75 억 470252 N N 0 N 00 N
9 20250218 090137 57 100.00 KOSDAQ 제약 N N N N N 5250 -30 5 -0.57 1546260 293 0.49 5280 5280 5250 6860 3700 5280 5277.34 3.10 0 -40 5353 5316 5273 5236 5193 5335 5255 76 1580 500 3480 10 1 15170500 796 17.05 1.28 12 0.00 308.00 4106.00 8100 20240730 -35.19 4700 20241209 11.70 5760 -8.85 20250113 5060 3.75 20250204 8100 -35.19 20240730 4700 11.70 20241209 2.61 N 002800 500 75 억 470252 N N 0 N 00 N
10 20250217 160137 57 100.00 KOSDAQ 제약 N N N N N 5280 30 2 0.57 313135070 59502 283.34 5250 5310 5230 6820 3680 5250 5262.60 3.04 0 9816 5330 5290 5240 5200 5150 5310 5220 76 1570 500 3460 10 1 15170500 801 17.14 1.29 12 0.39 308.00 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 2.63 N 002800 500 75 억 460436 N N 0 N 00 N
11 20250217 150137 57 100.00 KOSDAQ 제약 N N N N N 5260 10 2 0.19 307422110 58420 278.19 5250 5310 5230 6820 3680 5250 5262.28 3.04 0 10004 5330 5290 5240 5200 5150 5310 5220 76 1570 500 3460 10 1 15170500 798 17.08 1.28 12 0.39 308.00 4106.00 8100 20240730 -35.06 4700 20241209 11.91 5760 -8.68 20250113 5060 3.95 20250204 8100 -35.06 20240730 4700 11.91 20241209 2.63 N 002800 500 75 억 460436 N N 0 N 00 N
12 20250217 140136 57 100.00 KOSDAQ 제약 N N N N N 5270 20 2 0.38 264833510 50315 239.60 5250 5310 5230 6820 3680 5250 5263.51 3.04 0 9513 5330 5290 5240 5200 5150 5310 5220 76 1570 500 3460 10 1 15170500 799 17.11 1.28 12 0.33 308.00 4106.00 8100 20240730 -34.94 4700 20241209 12.13 5760 -8.51 20250113 5060 4.15 20250204 8100 -34.94 20240730 4700 12.13 20241209 2.63 N 002800 500 75 억 460436 N N 0 N 00 N