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
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
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
20250218,130931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4640,15,2,0.32,5327515,1145,10.36,4625,4675,4615,6010,3240,4625,4652.85,0.13,0,26,4731,4677,4636,4582,4541,4705,4610,18,1385,200,3330,5,1,8892384,413,15.68,0.50,12,0.01,296.00,9359.00,6816,20240312,-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,,11430,N,N,0,N,00,N
20250218,120934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4675,50,2,1.08,3771670,811,7.34,4625,4675,4615,6010,3240,4625,4650.64,0.13,0,6,4731,4677,4636,4582,4541,4705,4610,18,1385,200,3330,5,1,8892384,416,15.79,0.50,12,0.01,296.00,9359.00,6816,20240312,-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
20250218,110931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4675,50,2,1.08,1971680,425,3.85,4625,4675,4615,6010,3240,4625,4639.25,0.13,0,13,4731,4677,4636,4582,4541,4705,4610,18,1385,200,3330,5,1,8892384,416,15.79,0.50,12,0.00,296.00,9359.00,6816,20240312,-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
20250218,100931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4675,50,2,1.08,1454995,314,2.84,4625,4675,4615,6010,3240,4625,4633.74,0.13,0,1,4731,4677,4636,4582,4541,4705,4610,18,1385,200,3330,5,1,8892384,416,15.79,0.50,12,0.00,296.00,9359.00,6816,20240312,-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
20250218,090935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4670,45,2,0.97,158015,34,0.31,4625,4670,4625,6010,3240,4625,4647.50,0.13,0,0,4731,4677,4636,4582,4541,4705,4610,18,1385,200,3330,5,1,8892384,415,15.78,0.50,12,0.00,296.00,9359.00,6816,20240312,-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
20250217,160931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4625,-55,5,-1.18,51101105,11043,107.46,4600,4690,4595,6080,3280,4680,4627.47,0.13,0,-15,4766,4722,4666,4622,4566,4695,4595,18,1400,200,3360,5,1,8892384,411,15.62,0.49,12,0.12,296.00,9359.00,6816,20240312,-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,,11445,N,N,0,N,00,N
20250217,150930,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4675,-5,5,-0.11,43955850,9495,92.40,4600,4690,4595,6080,3280,4680,4629.37,0.13,0,335,4766,4722,4666,4622,4566,4695,4595,18,1400,200,3360,5,1,8892384,416,15.79,0.50,12,0.11,296.00,9359.00,6816,20240312,-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,,11445,N,N,0,N,00,N
20250217,140928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4675,-5,5,-0.11,17392370,3756,36.55,4600,4690,4595,6080,3280,4680,4630.56,0.13,0,-102,4766,4722,4666,4622,4566,4695,4595,18,1400,200,3360,5,1,8892384,416,15.79,0.50,12,0.04,296.00,9359.00,6816,20240312,-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,,11445,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 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
3 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
4 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
5 20250218 130931 57 100.00 KOSDAQ 제약 N N N N N 4640 15 2 0.32 5327515 1145 10.36 4625 4675 4615 6010 3240 4625 4652.85 0.13 0 26 4731 4677 4636 4582 4541 4705 4610 18 1385 200 3330 5 1 8892384 413 15.68 0.50 12 0.01 296.00 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 11430 N N 0 N 00 N
6 20250218 120934 57 100.00 KOSDAQ 제약 N N N N N 4675 50 2 1.08 3771670 811 7.34 4625 4675 4615 6010 3240 4625 4650.64 0.13 0 6 4731 4677 4636 4582 4541 4705 4610 18 1385 200 3330 5 1 8892384 416 15.79 0.50 12 0.01 296.00 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
7 20250218 110931 57 100.00 KOSDAQ 제약 N N N N N 4675 50 2 1.08 1971680 425 3.85 4625 4675 4615 6010 3240 4625 4639.25 0.13 0 13 4731 4677 4636 4582 4541 4705 4610 18 1385 200 3330 5 1 8892384 416 15.79 0.50 12 0.00 296.00 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
8 20250218 100931 57 100.00 KOSDAQ 제약 N N N N N 4675 50 2 1.08 1454995 314 2.84 4625 4675 4615 6010 3240 4625 4633.74 0.13 0 1 4731 4677 4636 4582 4541 4705 4610 18 1385 200 3330 5 1 8892384 416 15.79 0.50 12 0.00 296.00 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
9 20250218 090935 57 100.00 KOSDAQ 제약 N N N N N 4670 45 2 0.97 158015 34 0.31 4625 4670 4625 6010 3240 4625 4647.50 0.13 0 0 4731 4677 4636 4582 4541 4705 4610 18 1385 200 3330 5 1 8892384 415 15.78 0.50 12 0.00 296.00 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
10 20250217 160931 57 100.00 KOSDAQ 제약 N N N N N 4625 -55 5 -1.18 51101105 11043 107.46 4600 4690 4595 6080 3280 4680 4627.47 0.13 0 -15 4766 4722 4666 4622 4566 4695 4595 18 1400 200 3360 5 1 8892384 411 15.62 0.49 12 0.12 296.00 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 11445 N N 0 N 00 N
11 20250217 150930 57 100.00 KOSDAQ 제약 N N N N N 4675 -5 5 -0.11 43955850 9495 92.40 4600 4690 4595 6080 3280 4680 4629.37 0.13 0 335 4766 4722 4666 4622 4566 4695 4595 18 1400 200 3360 5 1 8892384 416 15.79 0.50 12 0.11 296.00 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 11445 N N 0 N 00 N
12 20250217 140928 57 100.00 KOSDAQ 제약 N N N N N 4675 -5 5 -0.11 17392370 3756 36.55 4600 4690 4595 6080 3280 4680 4630.56 0.13 0 -102 4766 4722 4666 4622 4566 4695 4595 18 1400 200 3360 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 11445 N N 0 N 00 N