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
041960/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
20250228,160516,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4070,-115,5,-2.75,211407875,51679,113.73,4170,4170,4050,5440,2930,4185,4090.79,4.30,0,-9561,4285,4235,4180,4130,4075,4207,4102,71,1255,100,3090,5,1,70622233,2874,-72.68,4.92,12,0.07,-56.00,827.00,4940,20240327,-17.61,3610,20240805,12.74,4440,-8.33,20250218,3755,8.39,20250114,4940,-17.61,20240327,3610,12.74,20240805,0.13,N,041960,100,70 억,,3037989,N,N,0,N,00,N
20250228,150519,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4080,-105,5,-2.51,195320615,47730,105.04,4170,4170,4050,5440,2930,4185,4092.20,4.30,0,-6694,4285,4235,4180,4130,4075,4207,4102,71,1255,100,3090,5,1,70622233,2881,-72.86,4.93,12,0.07,-56.00,827.00,4940,20240327,-17.41,3610,20240805,13.02,4440,-8.11,20250218,3755,8.66,20250114,4940,-17.41,20240327,3610,13.02,20240805,0.13,N,041960,100,70 억,,3037989,N,N,0,N,00,N
20250228,140520,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4100,-85,5,-2.03,167023210,40794,89.78,4170,4170,4050,5440,2930,4185,4094.31,4.30,0,-4975,4285,4235,4180,4130,4075,4207,4102,71,1255,100,3090,5,1,70622233,2896,-73.21,4.96,12,0.06,-56.00,827.00,4940,20240327,-17.00,3610,20240805,13.57,4440,-7.66,20250218,3755,9.19,20250114,4940,-17.00,20240327,3610,13.57,20240805,0.13,N,041960,100,70 억,,3037989,N,N,0,N,00,N
20250228,130518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4140,-45,5,-1.08,156385410,38200,84.07,4170,4170,4050,5440,2930,4185,4093.86,4.30,0,-4002,4285,4235,4180,4130,4075,4207,4102,71,1255,100,3090,5,1,70622233,2924,-73.93,5.01,12,0.05,-56.00,827.00,4940,20240327,-16.19,3610,20240805,14.68,4440,-6.76,20250218,3755,10.25,20250114,4940,-16.19,20240327,3610,14.68,20240805,0.13,N,041960,100,70 억,,3037989,N,N,0,N,00,N
20250228,120515,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4085,-100,5,-2.39,115077990,28049,61.73,4170,4170,4055,5440,2930,4185,4102.75,4.30,0,-5385,4285,4235,4180,4130,4075,4207,4102,71,1255,100,3090,5,1,70622233,2885,-72.95,4.94,12,0.04,-56.00,827.00,4940,20240327,-17.31,3610,20240805,13.16,4440,-8.00,20250218,3755,8.79,20250114,4940,-17.31,20240327,3610,13.16,20240805,0.13,N,041960,100,70 억,,3037989,N,N,0,N,00,N
20250228,110516,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4090,-95,5,-2.27,90296610,21957,48.32,4170,4170,4090,5440,2930,4185,4112.43,4.30,0,-5607,4285,4235,4180,4130,4075,4207,4102,71,1255,100,3090,5,1,70622233,2888,-73.04,4.95,12,0.03,-56.00,827.00,4940,20240327,-17.21,3610,20240805,13.30,4440,-7.88,20250218,3755,8.92,20250114,4940,-17.21,20240327,3610,13.30,20240805,0.13,N,041960,100,70 억,,3037989,N,N,0,N,00,N
20250228,100515,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4115,-70,5,-1.67,55093640,13384,29.45,4170,4170,4090,5440,2930,4185,4116.38,4.30,0,-1203,4285,4235,4180,4130,4075,4207,4102,71,1255,100,3090,5,1,70622233,2906,-73.48,4.98,12,0.02,-56.00,827.00,4940,20240327,-16.70,3610,20240805,13.99,4440,-7.32,20250218,3755,9.59,20250114,4940,-16.70,20240327,3610,13.99,20240805,0.13,N,041960,100,70 억,,3037989,N,N,0,N,00,N
20250228,090518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4110,-75,5,-1.79,17495880,4240,9.33,4170,4170,4090,5440,2930,4185,4126.39,4.30,0,-2125,4285,4235,4180,4130,4075,4207,4102,71,1255,100,3090,5,1,70622233,2903,-73.39,4.97,12,0.01,-56.00,827.00,4940,20240327,-16.80,3610,20240805,13.85,4440,-7.43,20250218,3755,9.45,20250114,4940,-16.80,20240327,3610,13.85,20240805,0.13,N,041960,100,70 억,,3037989,N,N,0,N,00,N
20250227,160513,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4185,-10,5,-0.24,188838385,45437,122.21,4205,4230,4125,5450,2940,4195,4156.05,4.32,0,-11493,4251,4222,4206,4177,4161,4217,4172,71,1255,100,3100,5,1,70622233,2956,-74.73,5.06,12,0.06,-56.00,827.00,4940,20240327,-15.28,3610,20240805,15.93,4440,-5.74,20250218,3755,11.45,20250114,4940,-15.28,20240327,3610,15.93,20240805,0.12,N,041960,100,70 억,,3049967,N,N,2,N,00,N
20250227,150511,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4155,-40,5,-0.95,167287445,40272,108.32,4205,4230,4125,5450,2940,4195,4153.94,4.32,0,-9432,4251,4222,4206,4177,4161,4217,4172,71,1255,100,3100,5,1,70622233,2934,-74.20,5.02,12,0.06,-56.00,827.00,4940,20240327,-15.89,3610,20240805,15.10,4440,-6.42,20250218,3755,10.65,20250114,4940,-15.89,20240327,3610,15.10,20240805,0.12,N,041960,100,70 억,,3049967,N,N,2,N,00,N
20250227,140513,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4150,-45,5,-1.07,117154680,28141,75.69,4205,4230,4150,5450,2940,4195,4163.13,4.32,0,-14287,4251,4222,4206,4177,4161,4217,4172,71,1255,100,3100,5,1,70622233,2931,-74.11,5.02,12,0.04,-56.00,827.00,4940,20240327,-15.99,3610,20240805,14.96,4440,-6.53,20250218,3755,10.52,20250114,4940,-15.99,20240327,3610,14.96,20240805,0.12,N,041960,100,70 억,,3049967,N,N,2,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 160516 57 100.00 KOSDAQ 제약 N N N N N 4070 -115 5 -2.75 211407875 51679 113.73 4170 4170 4050 5440 2930 4185 4090.79 4.30 0 -9561 4285 4235 4180 4130 4075 4207 4102 71 1255 100 3090 5 1 70622233 2874 -72.68 4.92 12 0.07 -56.00 827.00 4940 20240327 -17.61 3610 20240805 12.74 4440 -8.33 20250218 3755 8.39 20250114 4940 -17.61 20240327 3610 12.74 20240805 0.13 N 041960 100 70 억 3037989 N N 0 N 00 N
3 20250228 150519 57 100.00 KOSDAQ 제약 N N N N N 4080 -105 5 -2.51 195320615 47730 105.04 4170 4170 4050 5440 2930 4185 4092.20 4.30 0 -6694 4285 4235 4180 4130 4075 4207 4102 71 1255 100 3090 5 1 70622233 2881 -72.86 4.93 12 0.07 -56.00 827.00 4940 20240327 -17.41 3610 20240805 13.02 4440 -8.11 20250218 3755 8.66 20250114 4940 -17.41 20240327 3610 13.02 20240805 0.13 N 041960 100 70 억 3037989 N N 0 N 00 N
4 20250228 140520 57 100.00 KOSDAQ 제약 N N N N N 4100 -85 5 -2.03 167023210 40794 89.78 4170 4170 4050 5440 2930 4185 4094.31 4.30 0 -4975 4285 4235 4180 4130 4075 4207 4102 71 1255 100 3090 5 1 70622233 2896 -73.21 4.96 12 0.06 -56.00 827.00 4940 20240327 -17.00 3610 20240805 13.57 4440 -7.66 20250218 3755 9.19 20250114 4940 -17.00 20240327 3610 13.57 20240805 0.13 N 041960 100 70 억 3037989 N N 0 N 00 N
5 20250228 130518 57 100.00 KOSDAQ 제약 N N N N N 4140 -45 5 -1.08 156385410 38200 84.07 4170 4170 4050 5440 2930 4185 4093.86 4.30 0 -4002 4285 4235 4180 4130 4075 4207 4102 71 1255 100 3090 5 1 70622233 2924 -73.93 5.01 12 0.05 -56.00 827.00 4940 20240327 -16.19 3610 20240805 14.68 4440 -6.76 20250218 3755 10.25 20250114 4940 -16.19 20240327 3610 14.68 20240805 0.13 N 041960 100 70 억 3037989 N N 0 N 00 N
6 20250228 120515 57 100.00 KOSDAQ 제약 N N N N N 4085 -100 5 -2.39 115077990 28049 61.73 4170 4170 4055 5440 2930 4185 4102.75 4.30 0 -5385 4285 4235 4180 4130 4075 4207 4102 71 1255 100 3090 5 1 70622233 2885 -72.95 4.94 12 0.04 -56.00 827.00 4940 20240327 -17.31 3610 20240805 13.16 4440 -8.00 20250218 3755 8.79 20250114 4940 -17.31 20240327 3610 13.16 20240805 0.13 N 041960 100 70 억 3037989 N N 0 N 00 N
7 20250228 110516 57 100.00 KOSDAQ 제약 N N N N N 4090 -95 5 -2.27 90296610 21957 48.32 4170 4170 4090 5440 2930 4185 4112.43 4.30 0 -5607 4285 4235 4180 4130 4075 4207 4102 71 1255 100 3090 5 1 70622233 2888 -73.04 4.95 12 0.03 -56.00 827.00 4940 20240327 -17.21 3610 20240805 13.30 4440 -7.88 20250218 3755 8.92 20250114 4940 -17.21 20240327 3610 13.30 20240805 0.13 N 041960 100 70 억 3037989 N N 0 N 00 N
8 20250228 100515 57 100.00 KOSDAQ 제약 N N N N N 4115 -70 5 -1.67 55093640 13384 29.45 4170 4170 4090 5440 2930 4185 4116.38 4.30 0 -1203 4285 4235 4180 4130 4075 4207 4102 71 1255 100 3090 5 1 70622233 2906 -73.48 4.98 12 0.02 -56.00 827.00 4940 20240327 -16.70 3610 20240805 13.99 4440 -7.32 20250218 3755 9.59 20250114 4940 -16.70 20240327 3610 13.99 20240805 0.13 N 041960 100 70 억 3037989 N N 0 N 00 N
9 20250228 090518 57 100.00 KOSDAQ 제약 N N N N N 4110 -75 5 -1.79 17495880 4240 9.33 4170 4170 4090 5440 2930 4185 4126.39 4.30 0 -2125 4285 4235 4180 4130 4075 4207 4102 71 1255 100 3090 5 1 70622233 2903 -73.39 4.97 12 0.01 -56.00 827.00 4940 20240327 -16.80 3610 20240805 13.85 4440 -7.43 20250218 3755 9.45 20250114 4940 -16.80 20240327 3610 13.85 20240805 0.13 N 041960 100 70 억 3037989 N N 0 N 00 N
10 20250227 160513 57 100.00 KOSDAQ 제약 N N N N N 4185 -10 5 -0.24 188838385 45437 122.21 4205 4230 4125 5450 2940 4195 4156.05 4.32 0 -11493 4251 4222 4206 4177 4161 4217 4172 71 1255 100 3100 5 1 70622233 2956 -74.73 5.06 12 0.06 -56.00 827.00 4940 20240327 -15.28 3610 20240805 15.93 4440 -5.74 20250218 3755 11.45 20250114 4940 -15.28 20240327 3610 15.93 20240805 0.12 N 041960 100 70 억 3049967 N N 2 N 00 N
11 20250227 150511 57 100.00 KOSDAQ 제약 N N N N N 4155 -40 5 -0.95 167287445 40272 108.32 4205 4230 4125 5450 2940 4195 4153.94 4.32 0 -9432 4251 4222 4206 4177 4161 4217 4172 71 1255 100 3100 5 1 70622233 2934 -74.20 5.02 12 0.06 -56.00 827.00 4940 20240327 -15.89 3610 20240805 15.10 4440 -6.42 20250218 3755 10.65 20250114 4940 -15.89 20240327 3610 15.10 20240805 0.12 N 041960 100 70 억 3049967 N N 2 N 00 N
12 20250227 140513 57 100.00 KOSDAQ 제약 N N N N N 4150 -45 5 -1.07 117154680 28141 75.69 4205 4230 4150 5450 2940 4195 4163.13 4.32 0 -14287 4251 4222 4206 4177 4161 4217 4172 71 1255 100 3100 5 1 70622233 2931 -74.11 5.02 12 0.04 -56.00 827.00 4940 20240327 -15.99 3610 20240805 14.96 4440 -6.53 20250218 3755 10.52 20250114 4940 -15.99 20240327 3610 14.96 20240805 0.12 N 041960 100 70 억 3049967 N N 2 N 00 N