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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4670,35,2,0.76,30827205,6651,163.33,4635,4685,4615,6020,3245,4635,4634.97,0.13,0,-86,4725,4680,4655,4610,4585,4667,4597,18,1385,200,3330,5,1,8892384,415,15.78,0.50,12,0.07,296.00,9359.00,6816,20240312,-31.48,3554,20241209,31.40,5620,-16.90,20250120,4530,3.09,20250102,7460,-37.40,20240312,3890,20.05,20241209,0.00,N,200780,200,17 억,,11184,N,N,0,N,00,N
20250221,150945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4640,5,2,0.11,27772140,5993,147.18,4635,4685,4615,6020,3245,4635,4634.10,0.13,0,-77,4725,4680,4655,4610,4585,4667,4597,18,1385,200,3330,5,1,8892384,413,15.68,0.50,12,0.07,296.00,9359.00,6816,20240312,-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,,11184,N,N,0,N,00,N
20250221,140944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4645,10,2,0.22,20822995,4494,110.36,4635,4685,4615,6020,3245,4635,4633.51,0.13,0,-76,4725,4680,4655,4610,4585,4667,4597,18,1385,200,3330,5,1,8892384,413,15.69,0.50,12,0.05,296.00,9359.00,6816,20240312,-31.85,3554,20241209,30.70,5620,-17.35,20250120,4530,2.54,20250102,7460,-37.73,20240312,3890,19.41,20241209,0.00,N,200780,200,17 억,,11184,N,N,0,N,00,N
20250221,130943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4665,30,2,0.65,17119980,3695,90.74,4635,4685,4615,6020,3245,4635,4633.28,0.13,0,-76,4725,4680,4655,4610,4585,4667,4597,18,1385,200,3330,5,1,8892384,415,15.76,0.50,12,0.04,296.00,9359.00,6816,20240312,-31.56,3554,20241209,31.26,5620,-16.99,20250120,4530,2.98,20250102,7460,-37.47,20240312,3890,19.92,20241209,0.00,N,200780,200,17 억,,11184,N,N,0,N,00,N
20250221,120944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4635,0,3,0.00,16962455,3661,89.91,4635,4685,4615,6020,3245,4635,4633.28,0.13,0,-75,4725,4680,4655,4610,4585,4667,4597,18,1385,200,3330,5,1,8892384,412,15.66,0.50,12,0.04,296.00,9359.00,6816,20240312,-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,,11184,N,N,0,N,00,N
20250221,110940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4665,30,2,0.65,11502330,2482,60.95,4635,4685,4615,6020,3245,4635,4634.30,0.13,0,-75,4725,4680,4655,4610,4585,4667,4597,18,1385,200,3330,5,1,8892384,415,15.76,0.50,12,0.03,296.00,9359.00,6816,20240312,-31.56,3554,20241209,31.26,5620,-16.99,20250120,4530,2.98,20250102,7460,-37.47,20240312,3890,19.92,20241209,0.00,N,200780,200,17 억,,11184,N,N,0,N,00,N
20250221,100942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4635,0,3,0.00,3756600,808,19.84,4635,4685,4615,6020,3245,4635,4649.26,0.13,0,-74,4725,4680,4655,4610,4585,4667,4597,18,1385,200,3330,5,1,8892384,412,15.66,0.50,12,0.01,296.00,9359.00,6816,20240312,-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,,11184,N,N,0,N,00,N
20250221,090945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4635,0,3,0.00,74090,16,0.39,4635,4635,4615,6020,3245,4635,4630.62,0.13,0,0,4725,4680,4655,4610,4585,4667,4597,18,1385,200,3330,5,1,8892384,412,15.66,0.50,12,0.00,296.00,9359.00,6816,20240312,-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,,11184,N,N,0,N,00,N
20250220,160938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4635,-15,5,-0.32,18904685,4072,29.52,4675,4700,4630,6040,3255,4650,4642.60,0.13,0,-56,4743,4696,4653,4606,4563,4720,4630,18,1390,200,3340,5,1,8892384,412,15.66,0.50,12,0.05,296.00,9359.00,6816,20240312,-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,,11233,N,N,0,N,00,N
20250220,150940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4650,0,3,0.00,16961545,3653,26.48,4675,4700,4630,6040,3255,4650,4643.18,0.13,0,-55,4743,4696,4653,4606,4563,4720,4630,18,1390,200,3340,5,1,8892384,413,15.71,0.50,12,0.04,296.00,9359.00,6816,20240312,-31.78,3554,20241209,30.84,5620,-17.26,20250120,4530,2.65,20250102,7460,-37.67,20240312,3890,19.54,20241209,0.00,N,200780,200,17 억,,11233,N,N,0,N,00,N
20250220,140940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4650,0,3,0.00,16530485,3560,25.81,4675,4700,4630,6040,3255,4650,4643.39,0.13,0,-55,4743,4696,4653,4606,4563,4720,4630,18,1390,200,3340,5,1,8892384,413,15.71,0.50,12,0.04,296.00,9359.00,6816,20240312,-31.78,3554,20241209,30.84,5620,-17.26,20250120,4530,2.65,20250102,7460,-37.67,20240312,3890,19.54,20241209,0.00,N,200780,200,17 억,,11233,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 20250221 160941 57 100.00 KOSDAQ 제약 N N N N N 4670 35 2 0.76 30827205 6651 163.33 4635 4685 4615 6020 3245 4635 4634.97 0.13 0 -86 4725 4680 4655 4610 4585 4667 4597 18 1385 200 3330 5 1 8892384 415 15.78 0.50 12 0.07 296.00 9359.00 6816 20240312 -31.48 3554 20241209 31.40 5620 -16.90 20250120 4530 3.09 20250102 7460 -37.40 20240312 3890 20.05 20241209 0.00 N 200780 200 17 억 11184 N N 0 N 00 N
3 20250221 150945 57 100.00 KOSDAQ 제약 N N N N N 4640 5 2 0.11 27772140 5993 147.18 4635 4685 4615 6020 3245 4635 4634.10 0.13 0 -77 4725 4680 4655 4610 4585 4667 4597 18 1385 200 3330 5 1 8892384 413 15.68 0.50 12 0.07 296.00 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 11184 N N 0 N 00 N
4 20250221 140944 57 100.00 KOSDAQ 제약 N N N N N 4645 10 2 0.22 20822995 4494 110.36 4635 4685 4615 6020 3245 4635 4633.51 0.13 0 -76 4725 4680 4655 4610 4585 4667 4597 18 1385 200 3330 5 1 8892384 413 15.69 0.50 12 0.05 296.00 9359.00 6816 20240312 -31.85 3554 20241209 30.70 5620 -17.35 20250120 4530 2.54 20250102 7460 -37.73 20240312 3890 19.41 20241209 0.00 N 200780 200 17 억 11184 N N 0 N 00 N
5 20250221 130943 57 100.00 KOSDAQ 제약 N N N N N 4665 30 2 0.65 17119980 3695 90.74 4635 4685 4615 6020 3245 4635 4633.28 0.13 0 -76 4725 4680 4655 4610 4585 4667 4597 18 1385 200 3330 5 1 8892384 415 15.76 0.50 12 0.04 296.00 9359.00 6816 20240312 -31.56 3554 20241209 31.26 5620 -16.99 20250120 4530 2.98 20250102 7460 -37.47 20240312 3890 19.92 20241209 0.00 N 200780 200 17 억 11184 N N 0 N 00 N
6 20250221 120944 57 100.00 KOSDAQ 제약 N N N N N 4635 0 3 0.00 16962455 3661 89.91 4635 4685 4615 6020 3245 4635 4633.28 0.13 0 -75 4725 4680 4655 4610 4585 4667 4597 18 1385 200 3330 5 1 8892384 412 15.66 0.50 12 0.04 296.00 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 11184 N N 0 N 00 N
7 20250221 110940 57 100.00 KOSDAQ 제약 N N N N N 4665 30 2 0.65 11502330 2482 60.95 4635 4685 4615 6020 3245 4635 4634.30 0.13 0 -75 4725 4680 4655 4610 4585 4667 4597 18 1385 200 3330 5 1 8892384 415 15.76 0.50 12 0.03 296.00 9359.00 6816 20240312 -31.56 3554 20241209 31.26 5620 -16.99 20250120 4530 2.98 20250102 7460 -37.47 20240312 3890 19.92 20241209 0.00 N 200780 200 17 억 11184 N N 0 N 00 N
8 20250221 100942 57 100.00 KOSDAQ 제약 N N N N N 4635 0 3 0.00 3756600 808 19.84 4635 4685 4615 6020 3245 4635 4649.26 0.13 0 -74 4725 4680 4655 4610 4585 4667 4597 18 1385 200 3330 5 1 8892384 412 15.66 0.50 12 0.01 296.00 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 11184 N N 0 N 00 N
9 20250221 090945 57 100.00 KOSDAQ 제약 N N N N N 4635 0 3 0.00 74090 16 0.39 4635 4635 4615 6020 3245 4635 4630.62 0.13 0 0 4725 4680 4655 4610 4585 4667 4597 18 1385 200 3330 5 1 8892384 412 15.66 0.50 12 0.00 296.00 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 11184 N N 0 N 00 N
10 20250220 160938 57 100.00 KOSDAQ 제약 N N N N N 4635 -15 5 -0.32 18904685 4072 29.52 4675 4700 4630 6040 3255 4650 4642.60 0.13 0 -56 4743 4696 4653 4606 4563 4720 4630 18 1390 200 3340 5 1 8892384 412 15.66 0.50 12 0.05 296.00 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 11233 N N 0 N 00 N
11 20250220 150940 57 100.00 KOSDAQ 제약 N N N N N 4650 0 3 0.00 16961545 3653 26.48 4675 4700 4630 6040 3255 4650 4643.18 0.13 0 -55 4743 4696 4653 4606 4563 4720 4630 18 1390 200 3340 5 1 8892384 413 15.71 0.50 12 0.04 296.00 9359.00 6816 20240312 -31.78 3554 20241209 30.84 5620 -17.26 20250120 4530 2.65 20250102 7460 -37.67 20240312 3890 19.54 20241209 0.00 N 200780 200 17 억 11233 N N 0 N 00 N
12 20250220 140940 57 100.00 KOSDAQ 제약 N N N N N 4650 0 3 0.00 16530485 3560 25.81 4675 4700 4630 6040 3255 4650 4643.39 0.13 0 -55 4743 4696 4653 4606 4563 4720 4630 18 1390 200 3340 5 1 8892384 413 15.71 0.50 12 0.04 296.00 9359.00 6816 20240312 -31.78 3554 20241209 30.84 5620 -17.26 20250120 4530 2.65 20250102 7460 -37.67 20240312 3890 19.54 20241209 0.00 N 200780 200 17 억 11233 N N 0 N 00 N