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
046210/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
20250228,160531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2945,-65,5,-2.16,426444965,145726,40.41,3010,3025,2890,3910,2110,3010,2926.30,0.53,0,-28394,3230,3120,3040,2930,2850,3175,2985,218,900,500,500,5,1,43657588,1286,-21.81,1.90,12,0.33,-135.00,1550.00,5450,20240326,-45.96,2520,20241115,16.87,3315,-11.16,20250115,2785,5.75,20250103,5450,-45.96,20240326,2520,16.87,20241115,0.21,N,046210,500,218 억,,231254,N,N,5,N,00,N
20250228,150534,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2935,-75,5,-2.49,418849010,143146,39.69,3010,3025,2890,3910,2110,3010,2926.03,0.53,0,-28179,3230,3120,3040,2930,2850,3175,2985,218,900,500,500,5,1,43657588,1281,-21.74,1.89,12,0.33,-135.00,1550.00,5450,20240326,-46.15,2520,20241115,16.47,3315,-11.46,20250115,2785,5.39,20250103,5450,-46.15,20240326,2520,16.47,20241115,0.21,N,046210,500,218 억,,231254,N,N,69,N,00,N
20250228,140535,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2950,-60,5,-1.99,391836625,133948,37.14,3010,3025,2890,3910,2110,3010,2925.29,0.53,0,-28112,3230,3120,3040,2930,2850,3175,2985,218,900,500,500,5,1,43657588,1288,-21.85,1.90,12,0.31,-135.00,1550.00,5450,20240326,-45.87,2520,20241115,17.06,3315,-11.01,20250115,2785,5.92,20250103,5450,-45.87,20240326,2520,17.06,20241115,0.21,N,046210,500,218 억,,231254,N,N,69,N,00,N
20250228,130533,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2925,-85,5,-2.82,364915785,124781,34.60,3010,3025,2890,3910,2110,3010,2924.45,0.53,0,-26068,3230,3120,3040,2930,2850,3175,2985,218,900,500,500,5,1,43657588,1277,-21.67,1.89,12,0.29,-135.00,1550.00,5450,20240326,-46.33,2520,20241115,16.07,3315,-11.76,20250115,2785,5.03,20250103,5450,-46.33,20240326,2520,16.07,20241115,0.21,N,046210,500,218 억,,231254,N,N,69,N,00,N
20250228,120531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2930,-80,5,-2.66,323259600,110500,30.64,3010,3025,2890,3910,2110,3010,2925.43,0.53,0,-18450,3230,3120,3040,2930,2850,3175,2985,218,900,500,500,5,1,43657588,1279,-21.70,1.89,12,0.25,-135.00,1550.00,5450,20240326,-46.24,2520,20241115,16.27,3315,-11.61,20250115,2785,5.21,20250103,5450,-46.24,20240326,2520,16.27,20241115,0.21,N,046210,500,218 억,,231254,N,N,69,N,00,N
20250228,110531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2920,-90,5,-2.99,280342805,95841,26.57,3010,3025,2890,3910,2110,3010,2925.08,0.53,0,-10469,3230,3120,3040,2930,2850,3175,2985,218,900,500,500,5,1,43657588,1275,-21.63,1.88,12,0.22,-135.00,1550.00,5450,20240326,-46.42,2520,20241115,15.87,3315,-11.92,20250115,2785,4.85,20250103,5450,-46.42,20240326,2520,15.87,20241115,0.21,N,046210,500,218 억,,231254,N,N,69,N,00,N
20250228,100530,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2910,-100,5,-3.32,245402905,83812,23.24,3010,3025,2890,3910,2110,3010,2928.02,0.53,0,-9496,3230,3120,3040,2930,2850,3175,2985,218,900,500,500,5,1,43657588,1270,-21.56,1.88,12,0.19,-135.00,1550.00,5450,20240326,-46.61,2520,20241115,15.48,3315,-12.22,20250115,2785,4.49,20250103,5450,-46.61,20240326,2520,15.48,20241115,0.21,N,046210,500,218 억,,231254,N,N,69,N,00,N
20250228,090533,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2960,-50,5,-1.66,30907080,10409,2.89,3010,3025,2940,3910,2110,3010,2969.27,0.53,0,-6629,3230,3120,3040,2930,2850,3175,2985,218,900,500,500,5,1,43657588,1292,-21.93,1.91,12,0.02,-135.00,1550.00,5450,20240326,-45.69,2520,20241115,17.46,3315,-10.71,20250115,2785,6.28,20250103,5450,-45.69,20240326,2520,17.46,20241115,0.21,N,046210,500,218 억,,231254,N,N,69,N,00,N
20250227,160528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3010,40,2,1.35,1106940920,360360,300.03,2960,3150,2960,3860,2080,2970,3071.82,0.53,0,2205,3080,3025,2990,2935,2900,3007,2917,218,890,500,500,5,1,43657588,1314,-22.30,1.94,12,0.83,-135.00,1550.00,5450,20240326,-44.77,2520,20241115,19.44,3315,-9.20,20250115,2785,8.08,20250103,5450,-44.77,20240326,2520,19.44,20241115,0.21,N,046210,500,218 억,,229292,N,N,69,N,00,N
20250227,150526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3010,40,2,1.35,1082388290,352214,293.25,2960,3150,2960,3860,2080,2970,3073.10,0.53,0,504,3080,3025,2990,2935,2900,3007,2917,218,890,500,500,5,1,43657588,1314,-22.30,1.94,12,0.81,-135.00,1550.00,5450,20240326,-44.77,2520,20241115,19.44,3315,-9.20,20250115,2785,8.08,20250103,5450,-44.77,20240326,2520,19.44,20241115,0.21,N,046210,500,218 억,,229292,N,N,0,N,00,N
20250227,140528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3025,55,2,1.85,1044718305,339737,282.86,2960,3150,2960,3860,2080,2970,3075.08,0.53,0,3411,3080,3025,2990,2935,2900,3007,2917,218,890,500,500,5,1,43657588,1321,-22.41,1.95,12,0.78,-135.00,1550.00,5450,20240326,-44.50,2520,20241115,20.04,3315,-8.75,20250115,2785,8.62,20250103,5450,-44.50,20240326,2520,20.04,20241115,0.21,N,046210,500,218 억,,229292,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 160531 57 100.00 KOSDAQ 제약 N N N N N 2945 -65 5 -2.16 426444965 145726 40.41 3010 3025 2890 3910 2110 3010 2926.30 0.53 0 -28394 3230 3120 3040 2930 2850 3175 2985 218 900 500 500 5 1 43657588 1286 -21.81 1.90 12 0.33 -135.00 1550.00 5450 20240326 -45.96 2520 20241115 16.87 3315 -11.16 20250115 2785 5.75 20250103 5450 -45.96 20240326 2520 16.87 20241115 0.21 N 046210 500 218 억 231254 N N 5 N 00 N
3 20250228 150534 57 100.00 KOSDAQ 제약 N N N N N 2935 -75 5 -2.49 418849010 143146 39.69 3010 3025 2890 3910 2110 3010 2926.03 0.53 0 -28179 3230 3120 3040 2930 2850 3175 2985 218 900 500 500 5 1 43657588 1281 -21.74 1.89 12 0.33 -135.00 1550.00 5450 20240326 -46.15 2520 20241115 16.47 3315 -11.46 20250115 2785 5.39 20250103 5450 -46.15 20240326 2520 16.47 20241115 0.21 N 046210 500 218 억 231254 N N 69 N 00 N
4 20250228 140535 57 100.00 KOSDAQ 제약 N N N N N 2950 -60 5 -1.99 391836625 133948 37.14 3010 3025 2890 3910 2110 3010 2925.29 0.53 0 -28112 3230 3120 3040 2930 2850 3175 2985 218 900 500 500 5 1 43657588 1288 -21.85 1.90 12 0.31 -135.00 1550.00 5450 20240326 -45.87 2520 20241115 17.06 3315 -11.01 20250115 2785 5.92 20250103 5450 -45.87 20240326 2520 17.06 20241115 0.21 N 046210 500 218 억 231254 N N 69 N 00 N
5 20250228 130533 57 100.00 KOSDAQ 제약 N N N N N 2925 -85 5 -2.82 364915785 124781 34.60 3010 3025 2890 3910 2110 3010 2924.45 0.53 0 -26068 3230 3120 3040 2930 2850 3175 2985 218 900 500 500 5 1 43657588 1277 -21.67 1.89 12 0.29 -135.00 1550.00 5450 20240326 -46.33 2520 20241115 16.07 3315 -11.76 20250115 2785 5.03 20250103 5450 -46.33 20240326 2520 16.07 20241115 0.21 N 046210 500 218 억 231254 N N 69 N 00 N
6 20250228 120531 57 100.00 KOSDAQ 제약 N N N N N 2930 -80 5 -2.66 323259600 110500 30.64 3010 3025 2890 3910 2110 3010 2925.43 0.53 0 -18450 3230 3120 3040 2930 2850 3175 2985 218 900 500 500 5 1 43657588 1279 -21.70 1.89 12 0.25 -135.00 1550.00 5450 20240326 -46.24 2520 20241115 16.27 3315 -11.61 20250115 2785 5.21 20250103 5450 -46.24 20240326 2520 16.27 20241115 0.21 N 046210 500 218 억 231254 N N 69 N 00 N
7 20250228 110531 57 100.00 KOSDAQ 제약 N N N N N 2920 -90 5 -2.99 280342805 95841 26.57 3010 3025 2890 3910 2110 3010 2925.08 0.53 0 -10469 3230 3120 3040 2930 2850 3175 2985 218 900 500 500 5 1 43657588 1275 -21.63 1.88 12 0.22 -135.00 1550.00 5450 20240326 -46.42 2520 20241115 15.87 3315 -11.92 20250115 2785 4.85 20250103 5450 -46.42 20240326 2520 15.87 20241115 0.21 N 046210 500 218 억 231254 N N 69 N 00 N
8 20250228 100530 57 100.00 KOSDAQ 제약 N N N N N 2910 -100 5 -3.32 245402905 83812 23.24 3010 3025 2890 3910 2110 3010 2928.02 0.53 0 -9496 3230 3120 3040 2930 2850 3175 2985 218 900 500 500 5 1 43657588 1270 -21.56 1.88 12 0.19 -135.00 1550.00 5450 20240326 -46.61 2520 20241115 15.48 3315 -12.22 20250115 2785 4.49 20250103 5450 -46.61 20240326 2520 15.48 20241115 0.21 N 046210 500 218 억 231254 N N 69 N 00 N
9 20250228 090533 57 100.00 KOSDAQ 제약 N N N N N 2960 -50 5 -1.66 30907080 10409 2.89 3010 3025 2940 3910 2110 3010 2969.27 0.53 0 -6629 3230 3120 3040 2930 2850 3175 2985 218 900 500 500 5 1 43657588 1292 -21.93 1.91 12 0.02 -135.00 1550.00 5450 20240326 -45.69 2520 20241115 17.46 3315 -10.71 20250115 2785 6.28 20250103 5450 -45.69 20240326 2520 17.46 20241115 0.21 N 046210 500 218 억 231254 N N 69 N 00 N
10 20250227 160528 57 100.00 KOSDAQ 제약 N N N N N 3010 40 2 1.35 1106940920 360360 300.03 2960 3150 2960 3860 2080 2970 3071.82 0.53 0 2205 3080 3025 2990 2935 2900 3007 2917 218 890 500 500 5 1 43657588 1314 -22.30 1.94 12 0.83 -135.00 1550.00 5450 20240326 -44.77 2520 20241115 19.44 3315 -9.20 20250115 2785 8.08 20250103 5450 -44.77 20240326 2520 19.44 20241115 0.21 N 046210 500 218 억 229292 N N 69 N 00 N
11 20250227 150526 57 100.00 KOSDAQ 제약 N N N N N 3010 40 2 1.35 1082388290 352214 293.25 2960 3150 2960 3860 2080 2970 3073.10 0.53 0 504 3080 3025 2990 2935 2900 3007 2917 218 890 500 500 5 1 43657588 1314 -22.30 1.94 12 0.81 -135.00 1550.00 5450 20240326 -44.77 2520 20241115 19.44 3315 -9.20 20250115 2785 8.08 20250103 5450 -44.77 20240326 2520 19.44 20241115 0.21 N 046210 500 218 억 229292 N N 0 N 00 N
12 20250227 140528 57 100.00 KOSDAQ 제약 N N N N N 3025 55 2 1.85 1044718305 339737 282.86 2960 3150 2960 3860 2080 2970 3075.08 0.53 0 3411 3080 3025 2990 2935 2900 3007 2917 218 890 500 500 5 1 43657588 1321 -22.41 1.95 12 0.78 -135.00 1550.00 5450 20240326 -44.50 2520 20241115 20.04 3315 -8.75 20250115 2785 8.62 20250103 5450 -44.50 20240326 2520 20.04 20241115 0.21 N 046210 500 218 억 229292 N N 0 N 00 N