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
048530/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
20250228,160537,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,4060,-120,5,-2.87,658478580,162030,122.43,4155,4170,4015,5430,2930,4180,4063.94,3.61,0,-15733,4256,4217,4181,4142,4106,4200,4125,171,1250,500,3000,5,1,34150762,1387,-14.30,1.29,12,0.47,-284.00,3154.00,8220,20240320,-50.61,4015,20250228,1.12,6060,-33.00,20250114,4015,1.12,20250228,8220,-50.61,20240320,4015,1.12,20250228,2.78,N,048530,500,170 억,,1231592,N,N,0,N,00,N
20250228,150540,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,4035,-145,5,-3.47,618571085,152138,114.96,4155,4170,4015,5430,2930,4180,4065.86,3.61,0,-14459,4256,4217,4181,4142,4106,4200,4125,171,1250,500,3000,5,1,34150762,1378,-14.21,1.28,12,0.45,-284.00,3154.00,8220,20240320,-50.91,4015,20250228,0.50,6060,-33.42,20250114,4015,0.50,20250228,8220,-50.91,20240320,4015,0.50,20250228,2.78,N,048530,500,170 억,,1231592,N,N,0,N,00,N
20250228,140542,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,4050,-130,5,-3.11,458448820,112450,84.97,4155,4170,4045,5430,2930,4180,4076.91,3.61,0,-11276,4256,4217,4181,4142,4106,4200,4125,171,1250,500,3000,5,1,34150762,1383,-14.26,1.28,12,0.33,-284.00,3154.00,8220,20240320,-50.73,4045,20250228,0.12,6060,-33.17,20250114,4045,0.12,20250228,8220,-50.73,20240320,4045,0.12,20250228,2.78,N,048530,500,170 억,,1231592,N,N,0,N,00,N
20250228,130540,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,4050,-130,5,-3.11,384715610,94248,71.22,4155,4170,4045,5430,2930,4180,4081.95,3.61,0,-8615,4256,4217,4181,4142,4106,4200,4125,171,1250,500,3000,5,1,34150762,1383,-14.26,1.28,12,0.28,-284.00,3154.00,8220,20240320,-50.73,4045,20250228,0.12,6060,-33.17,20250114,4045,0.12,20250228,8220,-50.73,20240320,4045,0.12,20250228,2.78,N,048530,500,170 억,,1231592,N,N,0,N,00,N
20250228,120537,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,4085,-95,5,-2.27,337623180,82648,62.45,4155,4170,4045,5430,2930,4180,4085.07,3.61,0,-7671,4256,4217,4181,4142,4106,4200,4125,171,1250,500,3000,5,1,34150762,1395,-14.38,1.30,12,0.24,-284.00,3154.00,8220,20240320,-50.30,4045,20250228,0.99,6060,-32.59,20250114,4045,0.99,20250228,8220,-50.30,20240320,4045,0.99,20250228,2.78,N,048530,500,170 억,,1231592,N,N,0,N,00,N
20250228,110537,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,4060,-120,5,-2.87,229214490,55927,42.26,4155,4170,4060,5430,2930,4180,4098.46,3.61,0,-4239,4256,4217,4181,4142,4106,4200,4125,171,1250,500,3000,5,1,34150762,1387,-14.30,1.29,12,0.16,-284.00,3154.00,8220,20240320,-50.61,4060,20250228,0.00,6060,-33.00,20250114,4060,0.00,20250228,8220,-50.61,20240320,4060,0.00,20250228,2.78,N,048530,500,170 억,,1231592,N,N,0,N,00,N
20250228,100536,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,4145,-35,5,-0.84,107747855,26197,19.79,4155,4165,4075,5430,2930,4180,4112.98,3.61,0,-1938,4256,4217,4181,4142,4106,4200,4125,171,1250,500,3000,5,1,34150762,1416,-14.60,1.31,12,0.08,-284.00,3154.00,8220,20240320,-49.57,4075,20250228,1.72,6060,-31.60,20250114,4075,1.72,20250228,8220,-49.57,20240320,4075,1.72,20250228,2.78,N,048530,500,170 억,,1231592,N,N,0,N,00,N
20250228,090540,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,4145,-35,5,-0.84,20531930,4965,3.75,4155,4165,4125,5430,2930,4180,4135.33,3.61,0,296,4256,4217,4181,4142,4106,4200,4125,171,1250,500,3000,5,1,34150762,1416,-14.60,1.31,12,0.01,-284.00,3154.00,8220,20240320,-49.57,4125,20250228,0.48,6060,-31.60,20250114,4125,0.48,20250228,8220,-49.57,20240320,4125,0.48,20250228,2.78,N,048530,500,170 억,,1231592,N,N,0,N,00,N
20250227,160534,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4180,0,3,0.00,547186390,131041,68.71,4185,4220,4145,5430,2930,4180,4175.64,3.62,0,-3726,4300,4240,4185,4125,4070,4270,4155,171,1250,500,3000,5,1,34150762,1428,-14.72,1.33,12,0.38,-284.00,3154.00,8220,20240320,-49.15,4130,20250226,1.21,6060,-31.02,20250114,4130,1.21,20250226,8220,-49.15,20240320,4130,1.21,20250226,2.86,N,048530,500,170 억,,1235152,N,N,0,N,00,N
20250227,150532,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4180,0,3,0.00,499314055,119562,62.69,4185,4220,4145,5430,2930,4180,4176.17,3.62,0,-3833,4300,4240,4185,4125,4070,4270,4155,171,1250,500,3000,5,1,34150762,1428,-14.72,1.33,12,0.35,-284.00,3154.00,8220,20240320,-49.15,4130,20250226,1.21,6060,-31.02,20250114,4130,1.21,20250226,8220,-49.15,20240320,4130,1.21,20250226,2.86,N,048530,500,170 억,,1235152,N,N,0,N,00,N
20250227,140534,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4200,20,2,0.48,463836695,111058,58.23,4185,4220,4145,5430,2930,4180,4176.50,3.62,0,-5075,4300,4240,4185,4125,4070,4270,4155,171,1250,500,3000,5,1,34150762,1434,-14.79,1.33,12,0.33,-284.00,3154.00,8220,20240320,-48.91,4130,20250226,1.69,6060,-30.69,20250114,4130,1.69,20250226,8220,-48.91,20240320,4130,1.69,20250226,2.86,N,048530,500,170 억,,1235152,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 160537 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 4060 -120 5 -2.87 658478580 162030 122.43 4155 4170 4015 5430 2930 4180 4063.94 3.61 0 -15733 4256 4217 4181 4142 4106 4200 4125 171 1250 500 3000 5 1 34150762 1387 -14.30 1.29 12 0.47 -284.00 3154.00 8220 20240320 -50.61 4015 20250228 1.12 6060 -33.00 20250114 4015 1.12 20250228 8220 -50.61 20240320 4015 1.12 20250228 2.78 N 048530 500 170 억 1231592 N N 0 N 00 N
3 20250228 150540 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 4035 -145 5 -3.47 618571085 152138 114.96 4155 4170 4015 5430 2930 4180 4065.86 3.61 0 -14459 4256 4217 4181 4142 4106 4200 4125 171 1250 500 3000 5 1 34150762 1378 -14.21 1.28 12 0.45 -284.00 3154.00 8220 20240320 -50.91 4015 20250228 0.50 6060 -33.42 20250114 4015 0.50 20250228 8220 -50.91 20240320 4015 0.50 20250228 2.78 N 048530 500 170 억 1231592 N N 0 N 00 N
4 20250228 140542 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 4050 -130 5 -3.11 458448820 112450 84.97 4155 4170 4045 5430 2930 4180 4076.91 3.61 0 -11276 4256 4217 4181 4142 4106 4200 4125 171 1250 500 3000 5 1 34150762 1383 -14.26 1.28 12 0.33 -284.00 3154.00 8220 20240320 -50.73 4045 20250228 0.12 6060 -33.17 20250114 4045 0.12 20250228 8220 -50.73 20240320 4045 0.12 20250228 2.78 N 048530 500 170 억 1231592 N N 0 N 00 N
5 20250228 130540 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 4050 -130 5 -3.11 384715610 94248 71.22 4155 4170 4045 5430 2930 4180 4081.95 3.61 0 -8615 4256 4217 4181 4142 4106 4200 4125 171 1250 500 3000 5 1 34150762 1383 -14.26 1.28 12 0.28 -284.00 3154.00 8220 20240320 -50.73 4045 20250228 0.12 6060 -33.17 20250114 4045 0.12 20250228 8220 -50.73 20240320 4045 0.12 20250228 2.78 N 048530 500 170 억 1231592 N N 0 N 00 N
6 20250228 120537 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 4085 -95 5 -2.27 337623180 82648 62.45 4155 4170 4045 5430 2930 4180 4085.07 3.61 0 -7671 4256 4217 4181 4142 4106 4200 4125 171 1250 500 3000 5 1 34150762 1395 -14.38 1.30 12 0.24 -284.00 3154.00 8220 20240320 -50.30 4045 20250228 0.99 6060 -32.59 20250114 4045 0.99 20250228 8220 -50.30 20240320 4045 0.99 20250228 2.78 N 048530 500 170 억 1231592 N N 0 N 00 N
7 20250228 110537 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 4060 -120 5 -2.87 229214490 55927 42.26 4155 4170 4060 5430 2930 4180 4098.46 3.61 0 -4239 4256 4217 4181 4142 4106 4200 4125 171 1250 500 3000 5 1 34150762 1387 -14.30 1.29 12 0.16 -284.00 3154.00 8220 20240320 -50.61 4060 20250228 0.00 6060 -33.00 20250114 4060 0.00 20250228 8220 -50.61 20240320 4060 0.00 20250228 2.78 N 048530 500 170 억 1231592 N N 0 N 00 N
8 20250228 100536 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 4145 -35 5 -0.84 107747855 26197 19.79 4155 4165 4075 5430 2930 4180 4112.98 3.61 0 -1938 4256 4217 4181 4142 4106 4200 4125 171 1250 500 3000 5 1 34150762 1416 -14.60 1.31 12 0.08 -284.00 3154.00 8220 20240320 -49.57 4075 20250228 1.72 6060 -31.60 20250114 4075 1.72 20250228 8220 -49.57 20240320 4075 1.72 20250228 2.78 N 048530 500 170 억 1231592 N N 0 N 00 N
9 20250228 090540 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 4145 -35 5 -0.84 20531930 4965 3.75 4155 4165 4125 5430 2930 4180 4135.33 3.61 0 296 4256 4217 4181 4142 4106 4200 4125 171 1250 500 3000 5 1 34150762 1416 -14.60 1.31 12 0.01 -284.00 3154.00 8220 20240320 -49.57 4125 20250228 0.48 6060 -31.60 20250114 4125 0.48 20250228 8220 -49.57 20240320 4125 0.48 20250228 2.78 N 048530 500 170 억 1231592 N N 0 N 00 N
10 20250227 160534 55 40.00 KOSDAQ 제약 N N N Y 40 N 4180 0 3 0.00 547186390 131041 68.71 4185 4220 4145 5430 2930 4180 4175.64 3.62 0 -3726 4300 4240 4185 4125 4070 4270 4155 171 1250 500 3000 5 1 34150762 1428 -14.72 1.33 12 0.38 -284.00 3154.00 8220 20240320 -49.15 4130 20250226 1.21 6060 -31.02 20250114 4130 1.21 20250226 8220 -49.15 20240320 4130 1.21 20250226 2.86 N 048530 500 170 억 1235152 N N 0 N 00 N
11 20250227 150532 55 40.00 KOSDAQ 제약 N N N Y 40 N 4180 0 3 0.00 499314055 119562 62.69 4185 4220 4145 5430 2930 4180 4176.17 3.62 0 -3833 4300 4240 4185 4125 4070 4270 4155 171 1250 500 3000 5 1 34150762 1428 -14.72 1.33 12 0.35 -284.00 3154.00 8220 20240320 -49.15 4130 20250226 1.21 6060 -31.02 20250114 4130 1.21 20250226 8220 -49.15 20240320 4130 1.21 20250226 2.86 N 048530 500 170 억 1235152 N N 0 N 00 N
12 20250227 140534 55 40.00 KOSDAQ 제약 N N N Y 40 N 4200 20 2 0.48 463836695 111058 58.23 4185 4220 4145 5430 2930 4180 4176.50 3.62 0 -5075 4300 4240 4185 4125 4070 4270 4155 171 1250 500 3000 5 1 34150762 1434 -14.79 1.33 12 0.33 -284.00 3154.00 8220 20240320 -48.91 4130 20250226 1.69 6060 -30.69 20250114 4130 1.69 20250226 8220 -48.91 20240320 4130 1.69 20250226 2.86 N 048530 500 170 억 1235152 N N 0 N 00 N