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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
200780/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
20250228,161014,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4620,-35,5,-0.75,19625455,4262,169.46,4595,4680,4595,6050,3260,4655,4604.75,0.12,0,24,4778,4716,4638,4576,4498,4677,4537,18,1395,200,3350,5,1,8892384,411,15.61,0.49,12,0.05,296.00,9359.00,6816,20240312,-32.22,3554,20241209,29.99,5620,-17.79,20250120,4530,1.99,20250102,7460,-38.07,20240312,3890,18.77,20241209,0.00,N,200780,200,17 억,,10733,N,N,0,N,00,N
20250228,151020,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4625,-30,5,-0.64,15366150,3336,132.64,4595,4680,4595,6050,3260,4655,4606.16,0.12,0,58,4778,4716,4638,4576,4498,4677,4537,18,1395,200,3350,5,1,8892384,411,15.62,0.49,12,0.04,296.00,9359.00,6816,20240312,-32.14,3554,20241209,30.14,5620,-17.70,20250120,4530,2.10,20250102,7460,-38.00,20240312,3890,18.89,20241209,0.00,N,200780,200,17 억,,10733,N,N,0,N,00,N
20250228,141020,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4600,-55,5,-1.18,12480270,2709,107.71,4595,4680,4595,6050,3260,4655,4606.97,0.12,0,58,4778,4716,4638,4576,4498,4677,4537,18,1395,200,3350,5,1,8892384,409,15.54,0.49,12,0.03,296.00,9359.00,6816,20240312,-32.51,3554,20241209,29.43,5620,-18.15,20250120,4530,1.55,20250102,7460,-38.34,20240312,3890,18.25,20241209,0.00,N,200780,200,17 억,,10733,N,N,0,N,00,N
20250228,131015,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4635,-20,5,-0.43,7112410,1543,61.35,4595,4680,4595,6050,3260,4655,4609.47,0.12,0,-39,4778,4716,4638,4576,4498,4677,4537,18,1395,200,3350,5,1,8892384,412,15.66,0.50,12,0.02,296.00,9359.00,6816,20240312,-32.00,3554,20241209,30.42,5620,-17.53,20250120,4530,2.32,20250102,7460,-37.87,20240312,3890,19.15,20241209,0.00,N,200780,200,17 억,,10733,N,N,0,N,00,N
20250228,121010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4640,-15,5,-0.32,7089235,1538,61.15,4595,4680,4595,6050,3260,4655,4609.39,0.12,0,-39,4778,4716,4638,4576,4498,4677,4537,18,1395,200,3350,5,1,8892384,413,15.68,0.50,12,0.02,296.00,9359.00,6816,20240312,-31.92,3554,20241209,30.56,5620,-17.44,20250120,4530,2.43,20250102,7460,-37.80,20240312,3890,19.28,20241209,0.00,N,200780,200,17 억,,10733,N,N,0,N,00,N
20250228,111012,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4640,-15,5,-0.32,6514865,1414,56.22,4595,4680,4595,6050,3260,4655,4607.40,0.12,0,-39,4778,4716,4638,4576,4498,4677,4537,18,1395,200,3350,5,1,8892384,413,15.68,0.50,12,0.02,296.00,9359.00,6816,20240312,-31.92,3554,20241209,30.56,5620,-17.44,20250120,4530,2.43,20250102,7460,-37.80,20240312,3890,19.28,20241209,0.00,N,200780,200,17 억,,10733,N,N,0,N,00,N
20250228,101011,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4660,5,2,0.11,3106760,674,26.80,4595,4680,4595,6050,3260,4655,4609.44,0.12,0,-31,4778,4716,4638,4576,4498,4677,4537,18,1395,200,3350,5,1,8892384,414,15.74,0.50,12,0.01,296.00,9359.00,6816,20240312,-31.63,3554,20241209,31.12,5620,-17.08,20250120,4530,2.87,20250102,7460,-37.53,20240312,3890,19.79,20241209,0.00,N,200780,200,17 억,,10733,N,N,0,N,00,N
20250228,091015,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4680,25,2,0.54,674290,146,5.81,4595,4680,4595,6050,3260,4655,4618.42,0.12,0,-11,4778,4716,4638,4576,4498,4677,4537,18,1395,200,3350,5,1,8892384,416,15.81,0.50,12,0.00,296.00,9359.00,6816,20240312,-31.34,3554,20241209,31.68,5620,-16.73,20250120,4530,3.31,20250102,7460,-37.27,20240312,3890,20.31,20241209,0.00,N,200780,200,17 억,,10733,N,N,0,N,00,N
20250227,161004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4655,-20,5,-0.43,11607690,2511,46.94,4670,4700,4560,6070,3275,4675,4622.71,0.12,0,-146,4755,4715,4650,4610,4545,4735,4630,18,1395,200,3360,5,1,8892384,414,15.73,0.50,12,0.03,296.00,9359.00,6816,20240312,-31.70,3554,20241209,30.98,5620,-17.17,20250120,4530,2.76,20250102,7460,-37.60,20240312,3890,19.67,20241209,0.00,N,200780,200,17 억,,10879,N,N,0,N,00,N
20250227,151004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4660,-15,5,-0.32,8850235,1915,35.80,4670,4700,4560,6070,3275,4675,4621.53,0.12,0,-83,4755,4715,4650,4610,4545,4735,4630,18,1395,200,3360,5,1,8892384,414,15.74,0.50,12,0.02,296.00,9359.00,6816,20240312,-31.63,3554,20241209,31.12,5620,-17.08,20250120,4530,2.87,20250102,7460,-37.53,20240312,3890,19.79,20241209,0.00,N,200780,200,17 억,,10879,N,N,0,N,00,N
20250227,141007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4660,-15,5,-0.32,7616950,1648,30.81,4670,4700,4560,6070,3275,4675,4621.94,0.12,0,-83,4755,4715,4650,4610,4545,4735,4630,18,1395,200,3360,5,1,8892384,414,15.74,0.50,12,0.02,296.00,9359.00,6816,20240312,-31.63,3554,20241209,31.12,5620,-17.08,20250120,4530,2.87,20250102,7460,-37.53,20240312,3890,19.79,20241209,0.00,N,200780,200,17 억,,10879,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 20250228 161014 57 100.00 KOSDAQ 제약 N N N N N 4620 -35 5 -0.75 19625455 4262 169.46 4595 4680 4595 6050 3260 4655 4604.75 0.12 0 24 4778 4716 4638 4576 4498 4677 4537 18 1395 200 3350 5 1 8892384 411 15.61 0.49 12 0.05 296.00 9359.00 6816 20240312 -32.22 3554 20241209 29.99 5620 -17.79 20250120 4530 1.99 20250102 7460 -38.07 20240312 3890 18.77 20241209 0.00 N 200780 200 17 억 10733 N N 0 N 00 N
3 20250228 151020 57 100.00 KOSDAQ 제약 N N N N N 4625 -30 5 -0.64 15366150 3336 132.64 4595 4680 4595 6050 3260 4655 4606.16 0.12 0 58 4778 4716 4638 4576 4498 4677 4537 18 1395 200 3350 5 1 8892384 411 15.62 0.49 12 0.04 296.00 9359.00 6816 20240312 -32.14 3554 20241209 30.14 5620 -17.70 20250120 4530 2.10 20250102 7460 -38.00 20240312 3890 18.89 20241209 0.00 N 200780 200 17 억 10733 N N 0 N 00 N
4 20250228 141020 57 100.00 KOSDAQ 제약 N N N N N 4600 -55 5 -1.18 12480270 2709 107.71 4595 4680 4595 6050 3260 4655 4606.97 0.12 0 58 4778 4716 4638 4576 4498 4677 4537 18 1395 200 3350 5 1 8892384 409 15.54 0.49 12 0.03 296.00 9359.00 6816 20240312 -32.51 3554 20241209 29.43 5620 -18.15 20250120 4530 1.55 20250102 7460 -38.34 20240312 3890 18.25 20241209 0.00 N 200780 200 17 억 10733 N N 0 N 00 N
5 20250228 131015 57 100.00 KOSDAQ 제약 N N N N N 4635 -20 5 -0.43 7112410 1543 61.35 4595 4680 4595 6050 3260 4655 4609.47 0.12 0 -39 4778 4716 4638 4576 4498 4677 4537 18 1395 200 3350 5 1 8892384 412 15.66 0.50 12 0.02 296.00 9359.00 6816 20240312 -32.00 3554 20241209 30.42 5620 -17.53 20250120 4530 2.32 20250102 7460 -37.87 20240312 3890 19.15 20241209 0.00 N 200780 200 17 억 10733 N N 0 N 00 N
6 20250228 121010 57 100.00 KOSDAQ 제약 N N N N N 4640 -15 5 -0.32 7089235 1538 61.15 4595 4680 4595 6050 3260 4655 4609.39 0.12 0 -39 4778 4716 4638 4576 4498 4677 4537 18 1395 200 3350 5 1 8892384 413 15.68 0.50 12 0.02 296.00 9359.00 6816 20240312 -31.92 3554 20241209 30.56 5620 -17.44 20250120 4530 2.43 20250102 7460 -37.80 20240312 3890 19.28 20241209 0.00 N 200780 200 17 억 10733 N N 0 N 00 N
7 20250228 111012 57 100.00 KOSDAQ 제약 N N N N N 4640 -15 5 -0.32 6514865 1414 56.22 4595 4680 4595 6050 3260 4655 4607.40 0.12 0 -39 4778 4716 4638 4576 4498 4677 4537 18 1395 200 3350 5 1 8892384 413 15.68 0.50 12 0.02 296.00 9359.00 6816 20240312 -31.92 3554 20241209 30.56 5620 -17.44 20250120 4530 2.43 20250102 7460 -37.80 20240312 3890 19.28 20241209 0.00 N 200780 200 17 억 10733 N N 0 N 00 N
8 20250228 101011 57 100.00 KOSDAQ 제약 N N N N N 4660 5 2 0.11 3106760 674 26.80 4595 4680 4595 6050 3260 4655 4609.44 0.12 0 -31 4778 4716 4638 4576 4498 4677 4537 18 1395 200 3350 5 1 8892384 414 15.74 0.50 12 0.01 296.00 9359.00 6816 20240312 -31.63 3554 20241209 31.12 5620 -17.08 20250120 4530 2.87 20250102 7460 -37.53 20240312 3890 19.79 20241209 0.00 N 200780 200 17 억 10733 N N 0 N 00 N
9 20250228 091015 57 100.00 KOSDAQ 제약 N N N N N 4680 25 2 0.54 674290 146 5.81 4595 4680 4595 6050 3260 4655 4618.42 0.12 0 -11 4778 4716 4638 4576 4498 4677 4537 18 1395 200 3350 5 1 8892384 416 15.81 0.50 12 0.00 296.00 9359.00 6816 20240312 -31.34 3554 20241209 31.68 5620 -16.73 20250120 4530 3.31 20250102 7460 -37.27 20240312 3890 20.31 20241209 0.00 N 200780 200 17 억 10733 N N 0 N 00 N
10 20250227 161004 57 100.00 KOSDAQ 제약 N N N N N 4655 -20 5 -0.43 11607690 2511 46.94 4670 4700 4560 6070 3275 4675 4622.71 0.12 0 -146 4755 4715 4650 4610 4545 4735 4630 18 1395 200 3360 5 1 8892384 414 15.73 0.50 12 0.03 296.00 9359.00 6816 20240312 -31.70 3554 20241209 30.98 5620 -17.17 20250120 4530 2.76 20250102 7460 -37.60 20240312 3890 19.67 20241209 0.00 N 200780 200 17 억 10879 N N 0 N 00 N
11 20250227 151004 57 100.00 KOSDAQ 제약 N N N N N 4660 -15 5 -0.32 8850235 1915 35.80 4670 4700 4560 6070 3275 4675 4621.53 0.12 0 -83 4755 4715 4650 4610 4545 4735 4630 18 1395 200 3360 5 1 8892384 414 15.74 0.50 12 0.02 296.00 9359.00 6816 20240312 -31.63 3554 20241209 31.12 5620 -17.08 20250120 4530 2.87 20250102 7460 -37.53 20240312 3890 19.79 20241209 0.00 N 200780 200 17 억 10879 N N 0 N 00 N
12 20250227 141007 57 100.00 KOSDAQ 제약 N N N N N 4660 -15 5 -0.32 7616950 1648 30.81 4670 4700 4560 6070 3275 4675 4621.94 0.12 0 -83 4755 4715 4650 4610 4545 4735 4630 18 1395 200 3360 5 1 8892384 414 15.74 0.50 12 0.02 296.00 9359.00 6816 20240312 -31.63 3554 20241209 31.12 5620 -17.08 20250120 4530 2.87 20250102 7460 -37.53 20240312 3890 19.79 20241209 0.00 N 200780 200 17 억 10879 N N 0 N 00 N