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
042520/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
20250228,160518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7930,-170,5,-2.10,224284190,28821,224.73,8340,8340,7680,10530,5670,8100,7781.97,1.00,0,-9962,8373,8236,8063,7926,7753,8150,7840,68,2430,500,5670,10,1,13526367,1073,-14.82,1.48,09,0.21,-535.00,5375.00,16600,20240319,-52.23,6500,20241115,22.00,9180,-13.62,20250103,7680,3.26,20250228,16600,-52.23,20240319,6500,22.00,20241115,0.10,N,042520,500,67 억,,134789,N,N,2,N,00,N
20250228,150522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7700,-400,5,-4.94,195483680,25127,195.92,8340,8340,7680,10530,5670,8100,7779.83,1.00,0,-8393,8373,8236,8063,7926,7753,8150,7840,68,2430,500,5670,10,1,13526367,1042,-14.39,1.43,09,0.19,-535.00,5375.00,16600,20240319,-53.61,6500,20241115,18.46,9180,-16.12,20250103,7680,0.26,20250228,16600,-53.61,20240319,6500,18.46,20241115,0.10,N,042520,500,67 억,,134789,N,N,21,N,00,N
20250228,140522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7720,-380,5,-4.69,154736210,19836,154.67,8340,8340,7710,10530,5670,8100,7800.78,1.00,0,-7214,8373,8236,8063,7926,7753,8150,7840,68,2430,500,5670,10,1,13526367,1044,-14.43,1.44,09,0.15,-535.00,5375.00,16600,20240319,-53.49,6500,20241115,18.77,9180,-15.90,20250103,7710,0.13,20250228,16600,-53.49,20240319,6500,18.77,20241115,0.10,N,042520,500,67 억,,134789,N,N,21,N,00,N
20250228,130521,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7740,-360,5,-4.44,127443360,16309,127.17,8340,8340,7710,10530,5670,8100,7814.30,1.00,0,-5156,8373,8236,8063,7926,7753,8150,7840,68,2430,500,5670,10,1,13526367,1047,-14.47,1.44,09,0.12,-535.00,5375.00,16600,20240319,-53.37,6500,20241115,19.08,9180,-15.69,20250103,7710,0.39,20250228,16600,-53.37,20240319,6500,19.08,20241115,0.10,N,042520,500,67 억,,134789,N,N,21,N,00,N
20250228,120518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7780,-320,5,-3.95,105954650,13536,105.54,8340,8340,7710,10530,5670,8100,7827.62,1.00,0,-3755,8373,8236,8063,7926,7753,8150,7840,68,2430,500,5670,10,1,13526367,1052,-14.54,1.45,09,0.10,-535.00,5375.00,16600,20240319,-53.13,6500,20241115,19.69,9180,-15.25,20250103,7710,0.91,20250228,16600,-53.13,20240319,6500,19.69,20241115,0.10,N,042520,500,67 억,,134789,N,N,21,N,00,N
20250228,110518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7770,-330,5,-4.07,92587340,11818,92.15,8340,8340,7710,10530,5670,8100,7834.43,1.00,0,-3504,8373,8236,8063,7926,7753,8150,7840,68,2430,500,5670,10,1,13526367,1051,-14.52,1.45,09,0.09,-535.00,5375.00,16600,20240319,-53.19,6500,20241115,19.54,9180,-15.36,20250103,7710,0.78,20250228,16600,-53.19,20240319,6500,19.54,20241115,0.10,N,042520,500,67 억,,134789,N,N,21,N,00,N
20250228,100518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7830,-270,5,-3.33,49501590,6286,49.01,8340,8340,7710,10530,5670,8100,7874.90,1.00,0,-1653,8373,8236,8063,7926,7753,8150,7840,68,2430,500,5670,10,1,13526367,1059,-14.64,1.46,09,0.05,-535.00,5375.00,16600,20240319,-52.83,6500,20241115,20.46,9180,-14.71,20250103,7710,1.56,20250228,16600,-52.83,20240319,6500,20.46,20241115,0.10,N,042520,500,67 억,,134789,N,N,21,N,00,N
20250228,090520,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8080,-20,5,-0.25,4828860,598,4.66,8340,8340,7960,10530,5670,8100,8075.02,1.00,0,-253,8373,8236,8063,7926,7753,8150,7840,68,2430,500,5670,10,1,13526367,1093,-15.10,1.50,09,0.00,-535.00,5375.00,16600,20240319,-51.33,6500,20241115,24.31,9180,-11.98,20250103,7810,3.46,20250226,16600,-51.33,20240319,6500,24.31,20241115,0.10,N,042520,500,67 억,,134789,N,N,21,N,00,N
20250227,160516,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8100,-30,5,-0.37,102365340,12813,74.84,8130,8200,7890,10560,5700,8130,7988.61,1.01,0,-1532,8436,8282,8046,7892,7656,8360,7970,68,2430,500,5690,10,1,13526367,1096,-15.14,1.51,09,0.09,-535.00,5375.00,16600,20240319,-51.20,6500,20241115,24.62,9180,-11.76,20250103,7810,3.71,20250226,16600,-51.20,20240319,6500,24.62,20241115,0.10,N,042520,500,67 억,,136258,N,N,21,N,00,N
20250227,150514,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7940,-190,5,-2.34,76123720,9527,55.65,8130,8200,7900,10560,5700,8130,7990.31,1.01,0,-494,8436,8282,8046,7892,7656,8360,7970,68,2430,500,5690,10,1,13526367,1074,-14.84,1.48,09,0.07,-535.00,5375.00,16600,20240319,-52.17,6500,20241115,22.15,9180,-13.51,20250103,7810,1.66,20250226,16600,-52.17,20240319,6500,22.15,20241115,0.10,N,042520,500,67 억,,136258,N,N,0,N,00,N
20250227,140516,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8050,-80,5,-0.98,40621950,5057,29.54,8130,8200,7960,10560,5700,8130,8032.82,1.01,0,-304,8436,8282,8046,7892,7656,8360,7970,68,2430,500,5690,10,1,13526367,1089,-15.05,1.50,09,0.04,-535.00,5375.00,16600,20240319,-51.51,6500,20241115,23.85,9180,-12.31,20250103,7810,3.07,20250226,16600,-51.51,20240319,6500,23.85,20241115,0.10,N,042520,500,67 억,,136258,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 160518 57 100.00 KOSDAQ 제약 N N N N N 7930 -170 5 -2.10 224284190 28821 224.73 8340 8340 7680 10530 5670 8100 7781.97 1.00 0 -9962 8373 8236 8063 7926 7753 8150 7840 68 2430 500 5670 10 1 13526367 1073 -14.82 1.48 09 0.21 -535.00 5375.00 16600 20240319 -52.23 6500 20241115 22.00 9180 -13.62 20250103 7680 3.26 20250228 16600 -52.23 20240319 6500 22.00 20241115 0.10 N 042520 500 67 억 134789 N N 2 N 00 N
3 20250228 150522 57 100.00 KOSDAQ 제약 N N N N N 7700 -400 5 -4.94 195483680 25127 195.92 8340 8340 7680 10530 5670 8100 7779.83 1.00 0 -8393 8373 8236 8063 7926 7753 8150 7840 68 2430 500 5670 10 1 13526367 1042 -14.39 1.43 09 0.19 -535.00 5375.00 16600 20240319 -53.61 6500 20241115 18.46 9180 -16.12 20250103 7680 0.26 20250228 16600 -53.61 20240319 6500 18.46 20241115 0.10 N 042520 500 67 억 134789 N N 21 N 00 N
4 20250228 140522 57 100.00 KOSDAQ 제약 N N N N N 7720 -380 5 -4.69 154736210 19836 154.67 8340 8340 7710 10530 5670 8100 7800.78 1.00 0 -7214 8373 8236 8063 7926 7753 8150 7840 68 2430 500 5670 10 1 13526367 1044 -14.43 1.44 09 0.15 -535.00 5375.00 16600 20240319 -53.49 6500 20241115 18.77 9180 -15.90 20250103 7710 0.13 20250228 16600 -53.49 20240319 6500 18.77 20241115 0.10 N 042520 500 67 억 134789 N N 21 N 00 N
5 20250228 130521 57 100.00 KOSDAQ 제약 N N N N N 7740 -360 5 -4.44 127443360 16309 127.17 8340 8340 7710 10530 5670 8100 7814.30 1.00 0 -5156 8373 8236 8063 7926 7753 8150 7840 68 2430 500 5670 10 1 13526367 1047 -14.47 1.44 09 0.12 -535.00 5375.00 16600 20240319 -53.37 6500 20241115 19.08 9180 -15.69 20250103 7710 0.39 20250228 16600 -53.37 20240319 6500 19.08 20241115 0.10 N 042520 500 67 억 134789 N N 21 N 00 N
6 20250228 120518 57 100.00 KOSDAQ 제약 N N N N N 7780 -320 5 -3.95 105954650 13536 105.54 8340 8340 7710 10530 5670 8100 7827.62 1.00 0 -3755 8373 8236 8063 7926 7753 8150 7840 68 2430 500 5670 10 1 13526367 1052 -14.54 1.45 09 0.10 -535.00 5375.00 16600 20240319 -53.13 6500 20241115 19.69 9180 -15.25 20250103 7710 0.91 20250228 16600 -53.13 20240319 6500 19.69 20241115 0.10 N 042520 500 67 억 134789 N N 21 N 00 N
7 20250228 110518 57 100.00 KOSDAQ 제약 N N N N N 7770 -330 5 -4.07 92587340 11818 92.15 8340 8340 7710 10530 5670 8100 7834.43 1.00 0 -3504 8373 8236 8063 7926 7753 8150 7840 68 2430 500 5670 10 1 13526367 1051 -14.52 1.45 09 0.09 -535.00 5375.00 16600 20240319 -53.19 6500 20241115 19.54 9180 -15.36 20250103 7710 0.78 20250228 16600 -53.19 20240319 6500 19.54 20241115 0.10 N 042520 500 67 억 134789 N N 21 N 00 N
8 20250228 100518 57 100.00 KOSDAQ 제약 N N N N N 7830 -270 5 -3.33 49501590 6286 49.01 8340 8340 7710 10530 5670 8100 7874.90 1.00 0 -1653 8373 8236 8063 7926 7753 8150 7840 68 2430 500 5670 10 1 13526367 1059 -14.64 1.46 09 0.05 -535.00 5375.00 16600 20240319 -52.83 6500 20241115 20.46 9180 -14.71 20250103 7710 1.56 20250228 16600 -52.83 20240319 6500 20.46 20241115 0.10 N 042520 500 67 억 134789 N N 21 N 00 N
9 20250228 090520 57 100.00 KOSDAQ 제약 N N N N N 8080 -20 5 -0.25 4828860 598 4.66 8340 8340 7960 10530 5670 8100 8075.02 1.00 0 -253 8373 8236 8063 7926 7753 8150 7840 68 2430 500 5670 10 1 13526367 1093 -15.10 1.50 09 0.00 -535.00 5375.00 16600 20240319 -51.33 6500 20241115 24.31 9180 -11.98 20250103 7810 3.46 20250226 16600 -51.33 20240319 6500 24.31 20241115 0.10 N 042520 500 67 억 134789 N N 21 N 00 N
10 20250227 160516 57 100.00 KOSDAQ 제약 N N N N N 8100 -30 5 -0.37 102365340 12813 74.84 8130 8200 7890 10560 5700 8130 7988.61 1.01 0 -1532 8436 8282 8046 7892 7656 8360 7970 68 2430 500 5690 10 1 13526367 1096 -15.14 1.51 09 0.09 -535.00 5375.00 16600 20240319 -51.20 6500 20241115 24.62 9180 -11.76 20250103 7810 3.71 20250226 16600 -51.20 20240319 6500 24.62 20241115 0.10 N 042520 500 67 억 136258 N N 21 N 00 N
11 20250227 150514 57 100.00 KOSDAQ 제약 N N N N N 7940 -190 5 -2.34 76123720 9527 55.65 8130 8200 7900 10560 5700 8130 7990.31 1.01 0 -494 8436 8282 8046 7892 7656 8360 7970 68 2430 500 5690 10 1 13526367 1074 -14.84 1.48 09 0.07 -535.00 5375.00 16600 20240319 -52.17 6500 20241115 22.15 9180 -13.51 20250103 7810 1.66 20250226 16600 -52.17 20240319 6500 22.15 20241115 0.10 N 042520 500 67 억 136258 N N 0 N 00 N
12 20250227 140516 57 100.00 KOSDAQ 제약 N N N N N 8050 -80 5 -0.98 40621950 5057 29.54 8130 8200 7960 10560 5700 8130 8032.82 1.01 0 -304 8436 8282 8046 7892 7656 8360 7970 68 2430 500 5690 10 1 13526367 1089 -15.05 1.50 09 0.04 -535.00 5375.00 16600 20240319 -51.51 6500 20241115 23.85 9180 -12.31 20250103 7810 3.07 20250226 16600 -51.51 20240319 6500 23.85 20241115 0.10 N 042520 500 67 억 136258 N N 0 N 00 N