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
041910/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
20250228,160515,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6350,-240,5,-3.64,221448250,34519,149.12,6550,6660,6350,8560,4620,6590,6415.26,0.64,0,307,6870,6730,6660,6520,6450,6695,6485,68,1970,500,4080,10,1,13501607,857,19.78,0.64,12,0.26,321.00,9876.00,12300,20240509,-48.37,4810,20241209,32.02,7840,-19.01,20250211,5300,19.81,20250102,12300,-48.37,20240509,4810,32.02,20241209,3.55,N,041910,500,67 억,,86386,N,N,0,N,00,N
20250228,150518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6370,-220,5,-3.34,182955970,28481,123.03,6550,6660,6350,8560,4620,6590,6423.79,0.64,0,315,6870,6730,6660,6520,6450,6695,6485,68,1970,500,4080,10,1,13501607,860,19.84,0.64,12,0.21,321.00,9876.00,12300,20240509,-48.21,4810,20241209,32.43,7840,-18.75,20250211,5300,20.19,20250102,12300,-48.21,20240509,4810,32.43,20241209,3.55,N,041910,500,67 억,,86386,N,N,0,N,00,N
20250228,140519,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6400,-190,5,-2.88,172848330,26900,116.20,6550,6660,6350,8560,4620,6590,6425.59,0.64,0,792,6870,6730,6660,6520,6450,6695,6485,68,1970,500,4080,10,1,13501607,864,19.94,0.65,12,0.20,321.00,9876.00,12300,20240509,-47.97,4810,20241209,33.06,7840,-18.37,20250211,5300,20.75,20250102,12300,-47.97,20240509,4810,33.06,20241209,3.55,N,041910,500,67 억,,86386,N,N,0,N,00,N
20250228,130517,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6380,-210,5,-3.19,141591730,21998,95.03,6550,6660,6360,8560,4620,6590,6436.57,0.64,0,173,6870,6730,6660,6520,6450,6695,6485,68,1970,500,4080,10,1,13501607,861,19.88,0.65,12,0.16,321.00,9876.00,12300,20240509,-48.13,4810,20241209,32.64,7840,-18.62,20250211,5300,20.38,20250102,12300,-48.13,20240509,4810,32.64,20241209,3.55,N,041910,500,67 억,,86386,N,N,0,N,00,N
20250228,120514,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6360,-230,5,-3.49,119851200,18589,80.30,6550,6660,6360,8560,4620,6590,6447.43,0.64,0,1437,6870,6730,6660,6520,6450,6695,6485,68,1970,500,4080,10,1,13501607,859,19.81,0.64,12,0.14,321.00,9876.00,12300,20240509,-48.29,4810,20241209,32.22,7840,-18.88,20250211,5300,20.00,20250102,12300,-48.29,20240509,4810,32.22,20241209,3.55,N,041910,500,67 억,,86386,N,N,0,N,00,N
20250228,110515,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6430,-160,5,-2.43,94832560,14677,63.40,6550,6660,6410,8560,4620,6590,6461.30,0.64,0,2451,6870,6730,6660,6520,6450,6695,6485,68,1970,500,4080,10,1,13501607,868,20.03,0.65,12,0.11,321.00,9876.00,12300,20240509,-47.72,4810,20241209,33.68,7840,-17.98,20250211,5300,21.32,20250102,12300,-47.72,20240509,4810,33.68,20241209,3.55,N,041910,500,67 억,,86386,N,N,0,N,00,N
20250228,100514,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6440,-150,5,-2.28,71511410,11043,47.70,6550,6660,6410,8560,4620,6590,6475.72,0.64,0,1560,6870,6730,6660,6520,6450,6695,6485,68,1970,500,4080,10,1,13501607,870,20.06,0.65,12,0.08,321.00,9876.00,12300,20240509,-47.64,4810,20241209,33.89,7840,-17.86,20250211,5300,21.51,20250102,12300,-47.64,20240509,4810,33.89,20241209,3.55,N,041910,500,67 억,,86386,N,N,0,N,00,N
20250228,090517,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,-80,5,-1.21,7743300,1181,5.10,6550,6660,6510,8560,4620,6590,6556.56,0.64,0,-61,6870,6730,6660,6520,6450,6695,6485,68,1970,500,4080,10,1,13501607,879,20.28,0.66,12,0.01,321.00,9876.00,12300,20240509,-47.07,4810,20241209,35.34,7840,-16.96,20250211,5300,22.83,20250102,12300,-47.07,20240509,4810,35.34,20241209,3.55,N,041910,500,67 억,,86386,N,N,0,N,00,N
20250227,160513,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6590,-130,5,-1.93,152900890,22972,46.16,6800,6800,6590,8730,4710,6720,6655.97,0.68,0,-5038,7033,6876,6723,6566,6413,6955,6645,68,2010,500,4160,10,1,13501607,890,20.53,0.67,12,0.17,321.00,9876.00,12300,20240509,-46.42,4810,20241209,37.01,7840,-15.94,20250211,5300,24.34,20250102,12300,-46.42,20240509,4810,37.01,20241209,3.56,N,041910,500,67 억,,91178,N,N,0,N,00,N
20250227,150510,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6610,-110,5,-1.64,143113760,21489,43.18,6800,6800,6600,8730,4710,6720,6659.86,0.68,0,-5057,7033,6876,6723,6566,6413,6955,6645,68,2010,500,4160,10,1,13501607,892,20.59,0.67,12,0.16,321.00,9876.00,12300,20240509,-46.26,4810,20241209,37.42,7840,-15.69,20250211,5300,24.72,20250102,12300,-46.26,20240509,4810,37.42,20241209,3.56,N,041910,500,67 억,,91178,N,N,0,N,00,N
20250227,140512,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6640,-80,5,-1.19,111092750,16641,33.44,6800,6800,6600,8730,4710,6720,6675.85,0.68,0,-5028,7033,6876,6723,6566,6413,6955,6645,68,2010,500,4160,10,1,13501607,897,20.69,0.67,12,0.12,321.00,9876.00,12300,20240509,-46.02,4810,20241209,38.05,7840,-15.31,20250211,5300,25.28,20250102,12300,-46.02,20240509,4810,38.05,20241209,3.56,N,041910,500,67 억,,91178,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 160515 57 100.00 KOSDAQ 제약 N N N N N 6350 -240 5 -3.64 221448250 34519 149.12 6550 6660 6350 8560 4620 6590 6415.26 0.64 0 307 6870 6730 6660 6520 6450 6695 6485 68 1970 500 4080 10 1 13501607 857 19.78 0.64 12 0.26 321.00 9876.00 12300 20240509 -48.37 4810 20241209 32.02 7840 -19.01 20250211 5300 19.81 20250102 12300 -48.37 20240509 4810 32.02 20241209 3.55 N 041910 500 67 억 86386 N N 0 N 00 N
3 20250228 150518 57 100.00 KOSDAQ 제약 N N N N N 6370 -220 5 -3.34 182955970 28481 123.03 6550 6660 6350 8560 4620 6590 6423.79 0.64 0 315 6870 6730 6660 6520 6450 6695 6485 68 1970 500 4080 10 1 13501607 860 19.84 0.64 12 0.21 321.00 9876.00 12300 20240509 -48.21 4810 20241209 32.43 7840 -18.75 20250211 5300 20.19 20250102 12300 -48.21 20240509 4810 32.43 20241209 3.55 N 041910 500 67 억 86386 N N 0 N 00 N
4 20250228 140519 57 100.00 KOSDAQ 제약 N N N N N 6400 -190 5 -2.88 172848330 26900 116.20 6550 6660 6350 8560 4620 6590 6425.59 0.64 0 792 6870 6730 6660 6520 6450 6695 6485 68 1970 500 4080 10 1 13501607 864 19.94 0.65 12 0.20 321.00 9876.00 12300 20240509 -47.97 4810 20241209 33.06 7840 -18.37 20250211 5300 20.75 20250102 12300 -47.97 20240509 4810 33.06 20241209 3.55 N 041910 500 67 억 86386 N N 0 N 00 N
5 20250228 130517 57 100.00 KOSDAQ 제약 N N N N N 6380 -210 5 -3.19 141591730 21998 95.03 6550 6660 6360 8560 4620 6590 6436.57 0.64 0 173 6870 6730 6660 6520 6450 6695 6485 68 1970 500 4080 10 1 13501607 861 19.88 0.65 12 0.16 321.00 9876.00 12300 20240509 -48.13 4810 20241209 32.64 7840 -18.62 20250211 5300 20.38 20250102 12300 -48.13 20240509 4810 32.64 20241209 3.55 N 041910 500 67 억 86386 N N 0 N 00 N
6 20250228 120514 57 100.00 KOSDAQ 제약 N N N N N 6360 -230 5 -3.49 119851200 18589 80.30 6550 6660 6360 8560 4620 6590 6447.43 0.64 0 1437 6870 6730 6660 6520 6450 6695 6485 68 1970 500 4080 10 1 13501607 859 19.81 0.64 12 0.14 321.00 9876.00 12300 20240509 -48.29 4810 20241209 32.22 7840 -18.88 20250211 5300 20.00 20250102 12300 -48.29 20240509 4810 32.22 20241209 3.55 N 041910 500 67 억 86386 N N 0 N 00 N
7 20250228 110515 57 100.00 KOSDAQ 제약 N N N N N 6430 -160 5 -2.43 94832560 14677 63.40 6550 6660 6410 8560 4620 6590 6461.30 0.64 0 2451 6870 6730 6660 6520 6450 6695 6485 68 1970 500 4080 10 1 13501607 868 20.03 0.65 12 0.11 321.00 9876.00 12300 20240509 -47.72 4810 20241209 33.68 7840 -17.98 20250211 5300 21.32 20250102 12300 -47.72 20240509 4810 33.68 20241209 3.55 N 041910 500 67 억 86386 N N 0 N 00 N
8 20250228 100514 57 100.00 KOSDAQ 제약 N N N N N 6440 -150 5 -2.28 71511410 11043 47.70 6550 6660 6410 8560 4620 6590 6475.72 0.64 0 1560 6870 6730 6660 6520 6450 6695 6485 68 1970 500 4080 10 1 13501607 870 20.06 0.65 12 0.08 321.00 9876.00 12300 20240509 -47.64 4810 20241209 33.89 7840 -17.86 20250211 5300 21.51 20250102 12300 -47.64 20240509 4810 33.89 20241209 3.55 N 041910 500 67 억 86386 N N 0 N 00 N
9 20250228 090517 57 100.00 KOSDAQ 제약 N N N N N 6510 -80 5 -1.21 7743300 1181 5.10 6550 6660 6510 8560 4620 6590 6556.56 0.64 0 -61 6870 6730 6660 6520 6450 6695 6485 68 1970 500 4080 10 1 13501607 879 20.28 0.66 12 0.01 321.00 9876.00 12300 20240509 -47.07 4810 20241209 35.34 7840 -16.96 20250211 5300 22.83 20250102 12300 -47.07 20240509 4810 35.34 20241209 3.55 N 041910 500 67 억 86386 N N 0 N 00 N
10 20250227 160513 57 100.00 KOSDAQ 제약 N N N N N 6590 -130 5 -1.93 152900890 22972 46.16 6800 6800 6590 8730 4710 6720 6655.97 0.68 0 -5038 7033 6876 6723 6566 6413 6955 6645 68 2010 500 4160 10 1 13501607 890 20.53 0.67 12 0.17 321.00 9876.00 12300 20240509 -46.42 4810 20241209 37.01 7840 -15.94 20250211 5300 24.34 20250102 12300 -46.42 20240509 4810 37.01 20241209 3.56 N 041910 500 67 억 91178 N N 0 N 00 N
11 20250227 150510 57 100.00 KOSDAQ 제약 N N N N N 6610 -110 5 -1.64 143113760 21489 43.18 6800 6800 6600 8730 4710 6720 6659.86 0.68 0 -5057 7033 6876 6723 6566 6413 6955 6645 68 2010 500 4160 10 1 13501607 892 20.59 0.67 12 0.16 321.00 9876.00 12300 20240509 -46.26 4810 20241209 37.42 7840 -15.69 20250211 5300 24.72 20250102 12300 -46.26 20240509 4810 37.42 20241209 3.56 N 041910 500 67 억 91178 N N 0 N 00 N
12 20250227 140512 57 100.00 KOSDAQ 제약 N N N N N 6640 -80 5 -1.19 111092750 16641 33.44 6800 6800 6600 8730 4710 6720 6675.85 0.68 0 -5028 7033 6876 6723 6566 6413 6955 6645 68 2010 500 4160 10 1 13501607 897 20.69 0.67 12 0.12 321.00 9876.00 12300 20240509 -46.02 4810 20241209 38.05 7840 -15.31 20250211 5300 25.28 20250102 12300 -46.02 20240509 4810 38.05 20241209 3.56 N 041910 500 67 억 91178 N N 0 N 00 N