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
018620/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
20250228,160342,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,887,-8,5,-0.89,21458511,24252,111.52,893,895,879,1163,627,895,884.81,1.33,0,-4553,906,900,895,889,884,898,887,144,268,500,620,1,1,28889293,256,-21.63,0.76,12,0.08,-41.00,1161.00,1216,20240617,-27.06,830,20241209,6.87,950,-6.63,20250108,865,2.54,20250224,1216,-27.06,20240617,830,6.87,20241209,0.91,N,018620,500,144 억,,383986,N,N,0,N,00,N
20250228,150344,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,887,-8,5,-0.89,19697280,22264,102.38,893,895,879,1163,627,895,884.71,1.33,0,-4443,906,900,895,889,884,898,887,144,268,500,620,1,1,28889293,256,-21.63,0.76,12,0.08,-41.00,1161.00,1216,20240617,-27.06,830,20241209,6.87,950,-6.63,20250108,865,2.54,20250224,1216,-27.06,20240617,830,6.87,20241209,0.91,N,018620,500,144 억,,383986,N,N,0,N,00,N
20250228,140344,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,886,-9,5,-1.01,14182075,16033,73.73,893,895,879,1163,627,895,884.56,1.33,0,-3366,906,900,895,889,884,898,887,144,268,500,620,1,1,28889293,256,-21.61,0.76,12,0.06,-41.00,1161.00,1216,20240617,-27.14,830,20241209,6.75,950,-6.74,20250108,865,2.43,20250224,1216,-27.14,20240617,830,6.75,20241209,0.91,N,018620,500,144 억,,383986,N,N,0,N,00,N
20250228,130344,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,885,-10,5,-1.12,13271424,15004,69.00,893,895,879,1163,627,895,884.53,1.33,0,-2934,906,900,895,889,884,898,887,144,268,500,620,1,1,28889293,256,-21.59,0.76,12,0.05,-41.00,1161.00,1216,20240617,-27.22,830,20241209,6.63,950,-6.84,20250108,865,2.31,20250224,1216,-27.22,20240617,830,6.63,20241209,0.91,N,018620,500,144 억,,383986,N,N,0,N,00,N
20250228,120342,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,886,-9,5,-1.01,10566054,11948,54.94,893,895,879,1163,627,895,884.34,1.33,0,-1879,906,900,895,889,884,898,887,144,268,500,620,1,1,28889293,256,-21.61,0.76,12,0.04,-41.00,1161.00,1216,20240617,-27.14,830,20241209,6.75,950,-6.74,20250108,865,2.43,20250224,1216,-27.14,20240617,830,6.75,20241209,0.91,N,018620,500,144 억,,383986,N,N,0,N,00,N
20250228,110342,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,892,-3,5,-0.34,6924877,7820,35.96,893,895,881,1163,627,895,885.53,1.33,0,-1944,906,900,895,889,884,898,887,144,268,500,620,1,1,28889293,258,-21.76,0.77,12,0.03,-41.00,1161.00,1216,20240617,-26.64,830,20241209,7.47,950,-6.11,20250108,865,3.12,20250224,1216,-26.64,20240617,830,7.47,20241209,0.91,N,018620,500,144 억,,383986,N,N,0,N,00,N
20250228,100342,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,894,-1,5,-0.11,3521774,3973,18.27,893,895,882,1163,627,895,886.43,1.33,0,-1065,906,900,895,889,884,898,887,144,268,500,620,1,1,28889293,258,-21.80,0.77,12,0.01,-41.00,1161.00,1216,20240617,-26.48,830,20241209,7.71,950,-5.89,20250108,865,3.35,20250224,1216,-26.48,20240617,830,7.71,20241209,0.91,N,018620,500,144 억,,383986,N,N,0,N,00,N
20250228,090343,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,895,0,3,0.00,0,0,0.00,0,0,0,1163,627,895,0.00,1.33,0,0,906,900,895,889,884,898,887,144,268,500,620,1,1,28889293,259,-21.83,0.77,12,0.00,-41.00,1161.00,1216,20240617,-26.40,830,20241209,7.83,950,-5.79,20250108,865,3.47,20250224,1216,-26.40,20240617,830,7.83,20241209,0.91,N,018620,500,144 억,,383986,N,N,0,N,00,N
20250227,160342,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,895,3,2,0.34,19467995,21743,57.28,897,901,890,1159,625,892,895.37,1.35,0,-6276,912,902,891,881,870,907,886,144,267,500,620,1,1,28889293,259,-21.83,0.77,12,0.08,-41.00,1161.00,1216,20240617,-26.40,830,20241209,7.83,950,-5.79,20250108,865,3.47,20250224,1216,-26.40,20240617,830,7.83,20241209,0.91,N,018620,500,144 억,,390262,N,N,0,N,00,N
20250227,150339,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,898,6,2,0.67,19135947,21372,56.30,897,901,890,1159,625,892,895.37,1.35,0,-5924,912,902,891,881,870,907,886,144,267,500,620,1,1,28889293,259,-21.90,0.77,12,0.07,-41.00,1161.00,1216,20240617,-26.15,830,20241209,8.19,950,-5.47,20250108,865,3.82,20250224,1216,-26.15,20240617,830,8.19,20241209,0.91,N,018620,500,144 억,,390262,N,N,0,N,00,N
20250227,140341,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,895,3,2,0.34,16610082,18546,48.86,897,901,890,1159,625,892,895.62,1.35,0,-5290,912,902,891,881,870,907,886,144,267,500,620,1,1,28889293,259,-21.83,0.77,12,0.06,-41.00,1161.00,1216,20240617,-26.40,830,20241209,7.83,950,-5.79,20250108,865,3.47,20250224,1216,-26.40,20240617,830,7.83,20241209,0.91,N,018620,500,144 억,,390262,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 160342 57 100.00 KOSDAQ 제약 N N N N N 887 -8 5 -0.89 21458511 24252 111.52 893 895 879 1163 627 895 884.81 1.33 0 -4553 906 900 895 889 884 898 887 144 268 500 620 1 1 28889293 256 -21.63 0.76 12 0.08 -41.00 1161.00 1216 20240617 -27.06 830 20241209 6.87 950 -6.63 20250108 865 2.54 20250224 1216 -27.06 20240617 830 6.87 20241209 0.91 N 018620 500 144 억 383986 N N 0 N 00 N
3 20250228 150344 57 100.00 KOSDAQ 제약 N N N N N 887 -8 5 -0.89 19697280 22264 102.38 893 895 879 1163 627 895 884.71 1.33 0 -4443 906 900 895 889 884 898 887 144 268 500 620 1 1 28889293 256 -21.63 0.76 12 0.08 -41.00 1161.00 1216 20240617 -27.06 830 20241209 6.87 950 -6.63 20250108 865 2.54 20250224 1216 -27.06 20240617 830 6.87 20241209 0.91 N 018620 500 144 억 383986 N N 0 N 00 N
4 20250228 140344 57 100.00 KOSDAQ 제약 N N N N N 886 -9 5 -1.01 14182075 16033 73.73 893 895 879 1163 627 895 884.56 1.33 0 -3366 906 900 895 889 884 898 887 144 268 500 620 1 1 28889293 256 -21.61 0.76 12 0.06 -41.00 1161.00 1216 20240617 -27.14 830 20241209 6.75 950 -6.74 20250108 865 2.43 20250224 1216 -27.14 20240617 830 6.75 20241209 0.91 N 018620 500 144 억 383986 N N 0 N 00 N
5 20250228 130344 57 100.00 KOSDAQ 제약 N N N N N 885 -10 5 -1.12 13271424 15004 69.00 893 895 879 1163 627 895 884.53 1.33 0 -2934 906 900 895 889 884 898 887 144 268 500 620 1 1 28889293 256 -21.59 0.76 12 0.05 -41.00 1161.00 1216 20240617 -27.22 830 20241209 6.63 950 -6.84 20250108 865 2.31 20250224 1216 -27.22 20240617 830 6.63 20241209 0.91 N 018620 500 144 억 383986 N N 0 N 00 N
6 20250228 120342 57 100.00 KOSDAQ 제약 N N N N N 886 -9 5 -1.01 10566054 11948 54.94 893 895 879 1163 627 895 884.34 1.33 0 -1879 906 900 895 889 884 898 887 144 268 500 620 1 1 28889293 256 -21.61 0.76 12 0.04 -41.00 1161.00 1216 20240617 -27.14 830 20241209 6.75 950 -6.74 20250108 865 2.43 20250224 1216 -27.14 20240617 830 6.75 20241209 0.91 N 018620 500 144 억 383986 N N 0 N 00 N
7 20250228 110342 57 100.00 KOSDAQ 제약 N N N N N 892 -3 5 -0.34 6924877 7820 35.96 893 895 881 1163 627 895 885.53 1.33 0 -1944 906 900 895 889 884 898 887 144 268 500 620 1 1 28889293 258 -21.76 0.77 12 0.03 -41.00 1161.00 1216 20240617 -26.64 830 20241209 7.47 950 -6.11 20250108 865 3.12 20250224 1216 -26.64 20240617 830 7.47 20241209 0.91 N 018620 500 144 억 383986 N N 0 N 00 N
8 20250228 100342 57 100.00 KOSDAQ 제약 N N N N N 894 -1 5 -0.11 3521774 3973 18.27 893 895 882 1163 627 895 886.43 1.33 0 -1065 906 900 895 889 884 898 887 144 268 500 620 1 1 28889293 258 -21.80 0.77 12 0.01 -41.00 1161.00 1216 20240617 -26.48 830 20241209 7.71 950 -5.89 20250108 865 3.35 20250224 1216 -26.48 20240617 830 7.71 20241209 0.91 N 018620 500 144 억 383986 N N 0 N 00 N
9 20250228 090343 57 100.00 KOSDAQ 제약 N N N N N 895 0 3 0.00 0 0 0.00 0 0 0 1163 627 895 0.00 1.33 0 0 906 900 895 889 884 898 887 144 268 500 620 1 1 28889293 259 -21.83 0.77 12 0.00 -41.00 1161.00 1216 20240617 -26.40 830 20241209 7.83 950 -5.79 20250108 865 3.47 20250224 1216 -26.40 20240617 830 7.83 20241209 0.91 N 018620 500 144 억 383986 N N 0 N 00 N
10 20250227 160342 57 100.00 KOSDAQ 제약 N N N N N 895 3 2 0.34 19467995 21743 57.28 897 901 890 1159 625 892 895.37 1.35 0 -6276 912 902 891 881 870 907 886 144 267 500 620 1 1 28889293 259 -21.83 0.77 12 0.08 -41.00 1161.00 1216 20240617 -26.40 830 20241209 7.83 950 -5.79 20250108 865 3.47 20250224 1216 -26.40 20240617 830 7.83 20241209 0.91 N 018620 500 144 억 390262 N N 0 N 00 N
11 20250227 150339 57 100.00 KOSDAQ 제약 N N N N N 898 6 2 0.67 19135947 21372 56.30 897 901 890 1159 625 892 895.37 1.35 0 -5924 912 902 891 881 870 907 886 144 267 500 620 1 1 28889293 259 -21.90 0.77 12 0.07 -41.00 1161.00 1216 20240617 -26.15 830 20241209 8.19 950 -5.47 20250108 865 3.82 20250224 1216 -26.15 20240617 830 8.19 20241209 0.91 N 018620 500 144 억 390262 N N 0 N 00 N
12 20250227 140341 57 100.00 KOSDAQ 제약 N N N N N 895 3 2 0.34 16610082 18546 48.86 897 901 890 1159 625 892 895.62 1.35 0 -5290 912 902 891 881 870 907 886 144 267 500 620 1 1 28889293 259 -21.83 0.77 12 0.06 -41.00 1161.00 1216 20240617 -26.40 830 20241209 7.83 950 -5.79 20250108 865 3.47 20250224 1216 -26.40 20240617 830 7.83 20241209 0.91 N 018620 500 144 억 390262 N N 0 N 00 N