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
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
20250219,160934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4650,-25,5,-0.53,63809825,13794,353.15,4630,4700,4610,6070,3275,4675,4625.91,0.13,0,-198,4721,4697,4651,4627,4581,4710,4640,18,1395,200,3360,5,1,8892384,413,15.71,0.50,12,0.16,296.00,9359.00,6816,20240312,-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,,11431,N,N,0,N,00,N
20250219,150937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4650,-25,5,-0.53,63651725,13760,352.28,4630,4700,4610,6070,3275,4675,4625.85,0.13,0,-198,4721,4697,4651,4627,4581,4710,4640,18,1395,200,3360,5,1,8892384,413,15.71,0.50,12,0.15,296.00,9359.00,6816,20240312,-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,,11431,N,N,0,N,00,N
20250219,140934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4640,-35,5,-0.75,56818065,12287,314.57,4630,4700,4610,6070,3275,4675,4624.24,0.13,0,-198,4721,4697,4651,4627,4581,4710,4640,18,1395,200,3360,5,1,8892384,413,15.68,0.50,12,0.14,296.00,9359.00,6816,20240312,-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,,11431,N,N,0,N,00,N
20250219,130935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4640,-35,5,-0.75,52793740,11417,292.29,4630,4700,4610,6070,3275,4675,4624.13,0.13,0,-196,4721,4697,4651,4627,4581,4710,4640,18,1395,200,3360,5,1,8892384,413,15.68,0.50,12,0.13,296.00,9359.00,6816,20240312,-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,,11431,N,N,0,N,00,N
20250219,120933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4635,-40,5,-0.86,48569560,10505,268.95,4630,4700,4610,6070,3275,4675,4623.47,0.13,0,-130,4721,4697,4651,4627,4581,4710,4640,18,1395,200,3360,5,1,8892384,412,15.66,0.50,12,0.12,296.00,9359.00,6816,20240312,-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,,11431,N,N,0,N,00,N
20250219,110935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4640,-35,5,-0.75,44787575,9688,248.03,4630,4700,4610,6070,3275,4675,4622.99,0.13,0,-129,4721,4697,4651,4627,4581,4710,4640,18,1395,200,3360,5,1,8892384,413,15.68,0.50,12,0.11,296.00,9359.00,6816,20240312,-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,,11431,N,N,0,N,00,N
20250219,100936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4630,-45,5,-0.96,13787355,2980,76.29,4630,4700,4610,6070,3275,4675,4626.63,0.13,0,-85,4721,4697,4651,4627,4581,4710,4640,18,1395,200,3360,5,1,8892384,412,15.64,0.49,12,0.03,296.00,9359.00,6816,20240312,-32.07,3554,20241209,30.28,5620,-17.62,20250120,4530,2.21,20250102,7460,-37.94,20240312,3890,19.02,20241209,0.00,N,200780,200,17 억,,11431,N,N,0,N,00,N
20250219,090936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4615,-60,5,-1.28,1495230,323,8.27,4630,4700,4615,6070,3275,4675,4629.20,0.13,0,10,4721,4697,4651,4627,4581,4710,4640,18,1395,200,3360,5,1,8892384,410,15.59,0.49,12,0.00,296.00,9359.00,6816,20240312,-32.29,3554,20241209,29.85,5620,-17.88,20250120,4530,1.88,20250102,7460,-38.14,20240312,3890,18.64,20241209,0.00,N,200780,200,17 억,,11431,N,N,0,N,00,N
20250218,160932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4675,50,2,1.08,18080520,3906,35.34,4625,4675,4605,6010,3240,4625,4628.60,0.13,0,1,4731,4677,4636,4582,4541,4705,4610,18,1385,200,3330,5,1,8892384,416,15.79,0.50,12,0.04,296.00,9359.00,6816,20240312,-31.41,3554,20241209,31.54,5620,-16.81,20250120,4530,3.20,20250102,7460,-37.33,20240312,3890,20.18,20241209,0.00,N,200780,200,17 억,,11430,N,N,0,N,00,N
20250218,150934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4670,45,2,0.97,15970915,3452,31.23,4625,4675,4605,6010,3240,4625,4626.57,0.13,0,17,4731,4677,4636,4582,4541,4705,4610,18,1385,200,3330,5,1,8892384,415,15.78,0.50,12,0.04,296.00,9359.00,6816,20240312,-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,,11430,N,N,0,N,00,N
20250218,140934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4605,-20,5,-0.43,15705555,3395,30.72,4625,4675,4605,6010,3240,4625,4626.08,0.13,0,26,4731,4677,4636,4582,4541,4705,4610,18,1385,200,3330,5,1,8892384,409,15.56,0.49,12,0.04,296.00,9359.00,6816,20240312,-32.44,3554,20241209,29.57,5620,-18.06,20250120,4530,1.66,20250102,7460,-38.27,20240312,3890,18.38,20241209,0.00,N,200780,200,17 억,,11430,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 160934 57 100.00 KOSDAQ 제약 N N N N N 4650 -25 5 -0.53 63809825 13794 353.15 4630 4700 4610 6070 3275 4675 4625.91 0.13 0 -198 4721 4697 4651 4627 4581 4710 4640 18 1395 200 3360 5 1 8892384 413 15.71 0.50 12 0.16 296.00 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 11431 N N 0 N 00 N
3 20250219 150937 57 100.00 KOSDAQ 제약 N N N N N 4650 -25 5 -0.53 63651725 13760 352.28 4630 4700 4610 6070 3275 4675 4625.85 0.13 0 -198 4721 4697 4651 4627 4581 4710 4640 18 1395 200 3360 5 1 8892384 413 15.71 0.50 12 0.15 296.00 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 11431 N N 0 N 00 N
4 20250219 140934 57 100.00 KOSDAQ 제약 N N N N N 4640 -35 5 -0.75 56818065 12287 314.57 4630 4700 4610 6070 3275 4675 4624.24 0.13 0 -198 4721 4697 4651 4627 4581 4710 4640 18 1395 200 3360 5 1 8892384 413 15.68 0.50 12 0.14 296.00 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 11431 N N 0 N 00 N
5 20250219 130935 57 100.00 KOSDAQ 제약 N N N N N 4640 -35 5 -0.75 52793740 11417 292.29 4630 4700 4610 6070 3275 4675 4624.13 0.13 0 -196 4721 4697 4651 4627 4581 4710 4640 18 1395 200 3360 5 1 8892384 413 15.68 0.50 12 0.13 296.00 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 11431 N N 0 N 00 N
6 20250219 120933 57 100.00 KOSDAQ 제약 N N N N N 4635 -40 5 -0.86 48569560 10505 268.95 4630 4700 4610 6070 3275 4675 4623.47 0.13 0 -130 4721 4697 4651 4627 4581 4710 4640 18 1395 200 3360 5 1 8892384 412 15.66 0.50 12 0.12 296.00 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 11431 N N 0 N 00 N
7 20250219 110935 57 100.00 KOSDAQ 제약 N N N N N 4640 -35 5 -0.75 44787575 9688 248.03 4630 4700 4610 6070 3275 4675 4622.99 0.13 0 -129 4721 4697 4651 4627 4581 4710 4640 18 1395 200 3360 5 1 8892384 413 15.68 0.50 12 0.11 296.00 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 11431 N N 0 N 00 N
8 20250219 100936 57 100.00 KOSDAQ 제약 N N N N N 4630 -45 5 -0.96 13787355 2980 76.29 4630 4700 4610 6070 3275 4675 4626.63 0.13 0 -85 4721 4697 4651 4627 4581 4710 4640 18 1395 200 3360 5 1 8892384 412 15.64 0.49 12 0.03 296.00 9359.00 6816 20240312 -32.07 3554 20241209 30.28 5620 -17.62 20250120 4530 2.21 20250102 7460 -37.94 20240312 3890 19.02 20241209 0.00 N 200780 200 17 억 11431 N N 0 N 00 N
9 20250219 090936 57 100.00 KOSDAQ 제약 N N N N N 4615 -60 5 -1.28 1495230 323 8.27 4630 4700 4615 6070 3275 4675 4629.20 0.13 0 10 4721 4697 4651 4627 4581 4710 4640 18 1395 200 3360 5 1 8892384 410 15.59 0.49 12 0.00 296.00 9359.00 6816 20240312 -32.29 3554 20241209 29.85 5620 -17.88 20250120 4530 1.88 20250102 7460 -38.14 20240312 3890 18.64 20241209 0.00 N 200780 200 17 억 11431 N N 0 N 00 N
10 20250218 160932 57 100.00 KOSDAQ 제약 N N N N N 4675 50 2 1.08 18080520 3906 35.34 4625 4675 4605 6010 3240 4625 4628.60 0.13 0 1 4731 4677 4636 4582 4541 4705 4610 18 1385 200 3330 5 1 8892384 416 15.79 0.50 12 0.04 296.00 9359.00 6816 20240312 -31.41 3554 20241209 31.54 5620 -16.81 20250120 4530 3.20 20250102 7460 -37.33 20240312 3890 20.18 20241209 0.00 N 200780 200 17 억 11430 N N 0 N 00 N
11 20250218 150934 57 100.00 KOSDAQ 제약 N N N N N 4670 45 2 0.97 15970915 3452 31.23 4625 4675 4605 6010 3240 4625 4626.57 0.13 0 17 4731 4677 4636 4582 4541 4705 4610 18 1385 200 3330 5 1 8892384 415 15.78 0.50 12 0.04 296.00 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 11430 N N 0 N 00 N
12 20250218 140934 57 100.00 KOSDAQ 제약 N N N N N 4605 -20 5 -0.43 15705555 3395 30.72 4625 4675 4605 6010 3240 4625 4626.08 0.13 0 26 4731 4677 4636 4582 4541 4705 4610 18 1385 200 3330 5 1 8892384 409 15.56 0.49 12 0.04 296.00 9359.00 6816 20240312 -32.44 3554 20241209 29.57 5620 -18.06 20250120 4530 1.66 20250102 7460 -38.27 20240312 3890 18.38 20241209 0.00 N 200780 200 17 억 11430 N N 0 N 00 N