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
049180/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
20250228,160540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1702,-44,5,-2.52,1092030798,635377,143.93,1740,1759,1690,2265,1223,1746,1718.71,1.03,0,209528,1863,1804,1772,1713,1681,1788,1697,258,519,500,1080,1,1,51515906,877,-1.95,3.24,12,1.23,-872.00,525.00,4415,20241004,-61.45,1351,20240805,25.98,2735,-37.77,20250102,1690,0.71,20250228,4415,-61.45,20241004,1351,25.98,20240805,0.00,N,049180,500,257 억,,529694,N,N,24,N,00,N
20250228,150543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1699,-47,5,-2.69,1072440121,623847,141.32,1740,1759,1690,2265,1223,1746,1719.08,1.03,0,208188,1863,1804,1772,1713,1681,1788,1697,258,519,500,1080,1,1,51515906,875,-1.95,3.24,12,1.21,-872.00,525.00,4415,20241004,-61.52,1351,20240805,25.76,2735,-37.88,20250102,1690,0.53,20250228,4415,-61.52,20241004,1351,25.76,20240805,0.00,N,049180,500,257 억,,529694,N,N,24,N,00,N
20250228,140544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1719,-27,5,-1.55,745175450,431898,97.84,1740,1759,1700,2265,1223,1746,1725.35,1.03,0,166855,1863,1804,1772,1713,1681,1788,1697,258,519,500,1080,1,1,51515906,886,-1.97,3.27,12,0.84,-872.00,525.00,4415,20241004,-61.06,1351,20240805,27.24,2735,-37.15,20250102,1700,1.12,20250228,4415,-61.06,20241004,1351,27.24,20240805,0.00,N,049180,500,257 억,,529694,N,N,24,N,00,N
20250228,130542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1736,-10,5,-0.57,660663088,382939,86.75,1740,1759,1700,2265,1223,1746,1725.24,1.03,0,139949,1863,1804,1772,1713,1681,1788,1697,258,519,500,1080,1,1,51515906,894,-1.99,3.31,12,0.74,-872.00,525.00,4415,20241004,-60.68,1351,20240805,28.50,2735,-36.53,20250102,1700,2.12,20250228,4415,-60.68,20241004,1351,28.50,20240805,0.00,N,049180,500,257 억,,529694,N,N,24,N,00,N
20250228,120539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1722,-24,5,-1.37,502520860,291103,65.94,1740,1759,1700,2265,1223,1746,1726.26,1.03,0,130226,1863,1804,1772,1713,1681,1788,1697,258,519,500,1080,1,1,51515906,887,-1.97,3.28,12,0.57,-872.00,525.00,4415,20241004,-61.00,1351,20240805,27.46,2735,-37.04,20250102,1700,1.29,20250228,4415,-61.00,20241004,1351,27.46,20240805,0.00,N,049180,500,257 억,,529694,N,N,24,N,00,N
20250228,110540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1723,-23,5,-1.32,316219567,183704,41.61,1740,1740,1700,2265,1223,1746,1721.35,1.03,0,97624,1863,1804,1772,1713,1681,1788,1697,258,519,500,1080,1,1,51515906,888,-1.98,3.28,12,0.36,-872.00,525.00,4415,20241004,-60.97,1351,20240805,27.54,2735,-37.00,20250102,1700,1.35,20250228,4415,-60.97,20241004,1351,27.54,20240805,0.00,N,049180,500,257 억,,529694,N,N,24,N,00,N
20250228,100539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1730,-16,5,-0.92,179258227,104070,23.57,1740,1740,1700,2265,1223,1746,1722.48,1.03,0,55022,1863,1804,1772,1713,1681,1788,1697,258,519,500,1080,1,1,51515906,891,-1.98,3.30,12,0.20,-872.00,525.00,4415,20241004,-60.82,1351,20240805,28.05,2735,-36.75,20250102,1700,1.76,20250228,4415,-60.82,20241004,1351,28.05,20240805,0.00,N,049180,500,257 억,,529694,N,N,24,N,00,N
20250228,090542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1724,-22,5,-1.26,32354098,18714,4.24,1740,1740,1700,2265,1223,1746,1728.87,1.03,0,-6352,1863,1804,1772,1713,1681,1788,1697,258,519,500,1080,1,1,51515906,888,-1.98,3.28,12,0.04,-872.00,525.00,4415,20241004,-60.95,1351,20240805,27.61,2735,-36.97,20250102,1700,1.41,20250228,4415,-60.95,20241004,1351,27.61,20240805,0.00,N,049180,500,257 억,,529694,N,N,24,N,00,N
20250227,160537,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1746,-76,5,-4.17,780810313,439983,122.51,1804,1831,1740,2365,1276,1822,1774.66,1.23,0,-65802,1890,1856,1808,1774,1726,1873,1791,258,543,500,1120,1,1,51515906,899,-2.00,3.33,12,0.85,-872.00,525.00,4415,20241004,-60.45,1351,20240805,29.24,2735,-36.16,20250102,1730,0.92,20250220,4415,-60.45,20241004,1351,29.24,20240805,0.00,N,049180,500,257 억,,635632,N,N,24,N,00,N
20250227,150535,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1754,-68,5,-3.73,670624754,376815,104.92,1804,1831,1741,2365,1276,1822,1779.72,1.23,0,-71302,1890,1856,1808,1774,1726,1873,1791,258,543,500,1120,1,1,51515906,904,-2.01,3.34,12,0.73,-872.00,525.00,4415,20241004,-60.27,1351,20240805,29.83,2735,-35.87,20250102,1730,1.39,20250220,4415,-60.27,20241004,1351,29.83,20240805,0.00,N,049180,500,257 억,,635632,N,N,0,N,00,N
20250227,140537,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1769,-53,5,-2.91,440310160,245582,68.38,1804,1831,1768,2365,1276,1822,1792.93,1.23,0,-40685,1890,1856,1808,1774,1726,1873,1791,258,543,500,1120,1,1,51515906,911,-2.03,3.37,12,0.48,-872.00,525.00,4415,20241004,-59.93,1351,20240805,30.94,2735,-35.32,20250102,1730,2.25,20250220,4415,-59.93,20241004,1351,30.94,20240805,0.00,N,049180,500,257 억,,635632,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 160540 57 100.00 KOSDAQ 제약 N N N N N 1702 -44 5 -2.52 1092030798 635377 143.93 1740 1759 1690 2265 1223 1746 1718.71 1.03 0 209528 1863 1804 1772 1713 1681 1788 1697 258 519 500 1080 1 1 51515906 877 -1.95 3.24 12 1.23 -872.00 525.00 4415 20241004 -61.45 1351 20240805 25.98 2735 -37.77 20250102 1690 0.71 20250228 4415 -61.45 20241004 1351 25.98 20240805 0.00 N 049180 500 257 억 529694 N N 24 N 00 N
3 20250228 150543 57 100.00 KOSDAQ 제약 N N N N N 1699 -47 5 -2.69 1072440121 623847 141.32 1740 1759 1690 2265 1223 1746 1719.08 1.03 0 208188 1863 1804 1772 1713 1681 1788 1697 258 519 500 1080 1 1 51515906 875 -1.95 3.24 12 1.21 -872.00 525.00 4415 20241004 -61.52 1351 20240805 25.76 2735 -37.88 20250102 1690 0.53 20250228 4415 -61.52 20241004 1351 25.76 20240805 0.00 N 049180 500 257 억 529694 N N 24 N 00 N
4 20250228 140544 57 100.00 KOSDAQ 제약 N N N N N 1719 -27 5 -1.55 745175450 431898 97.84 1740 1759 1700 2265 1223 1746 1725.35 1.03 0 166855 1863 1804 1772 1713 1681 1788 1697 258 519 500 1080 1 1 51515906 886 -1.97 3.27 12 0.84 -872.00 525.00 4415 20241004 -61.06 1351 20240805 27.24 2735 -37.15 20250102 1700 1.12 20250228 4415 -61.06 20241004 1351 27.24 20240805 0.00 N 049180 500 257 억 529694 N N 24 N 00 N
5 20250228 130542 57 100.00 KOSDAQ 제약 N N N N N 1736 -10 5 -0.57 660663088 382939 86.75 1740 1759 1700 2265 1223 1746 1725.24 1.03 0 139949 1863 1804 1772 1713 1681 1788 1697 258 519 500 1080 1 1 51515906 894 -1.99 3.31 12 0.74 -872.00 525.00 4415 20241004 -60.68 1351 20240805 28.50 2735 -36.53 20250102 1700 2.12 20250228 4415 -60.68 20241004 1351 28.50 20240805 0.00 N 049180 500 257 억 529694 N N 24 N 00 N
6 20250228 120539 57 100.00 KOSDAQ 제약 N N N N N 1722 -24 5 -1.37 502520860 291103 65.94 1740 1759 1700 2265 1223 1746 1726.26 1.03 0 130226 1863 1804 1772 1713 1681 1788 1697 258 519 500 1080 1 1 51515906 887 -1.97 3.28 12 0.57 -872.00 525.00 4415 20241004 -61.00 1351 20240805 27.46 2735 -37.04 20250102 1700 1.29 20250228 4415 -61.00 20241004 1351 27.46 20240805 0.00 N 049180 500 257 억 529694 N N 24 N 00 N
7 20250228 110540 57 100.00 KOSDAQ 제약 N N N N N 1723 -23 5 -1.32 316219567 183704 41.61 1740 1740 1700 2265 1223 1746 1721.35 1.03 0 97624 1863 1804 1772 1713 1681 1788 1697 258 519 500 1080 1 1 51515906 888 -1.98 3.28 12 0.36 -872.00 525.00 4415 20241004 -60.97 1351 20240805 27.54 2735 -37.00 20250102 1700 1.35 20250228 4415 -60.97 20241004 1351 27.54 20240805 0.00 N 049180 500 257 억 529694 N N 24 N 00 N
8 20250228 100539 57 100.00 KOSDAQ 제약 N N N N N 1730 -16 5 -0.92 179258227 104070 23.57 1740 1740 1700 2265 1223 1746 1722.48 1.03 0 55022 1863 1804 1772 1713 1681 1788 1697 258 519 500 1080 1 1 51515906 891 -1.98 3.30 12 0.20 -872.00 525.00 4415 20241004 -60.82 1351 20240805 28.05 2735 -36.75 20250102 1700 1.76 20250228 4415 -60.82 20241004 1351 28.05 20240805 0.00 N 049180 500 257 억 529694 N N 24 N 00 N
9 20250228 090542 57 100.00 KOSDAQ 제약 N N N N N 1724 -22 5 -1.26 32354098 18714 4.24 1740 1740 1700 2265 1223 1746 1728.87 1.03 0 -6352 1863 1804 1772 1713 1681 1788 1697 258 519 500 1080 1 1 51515906 888 -1.98 3.28 12 0.04 -872.00 525.00 4415 20241004 -60.95 1351 20240805 27.61 2735 -36.97 20250102 1700 1.41 20250228 4415 -60.95 20241004 1351 27.61 20240805 0.00 N 049180 500 257 억 529694 N N 24 N 00 N
10 20250227 160537 57 100.00 KOSDAQ 제약 N N N N N 1746 -76 5 -4.17 780810313 439983 122.51 1804 1831 1740 2365 1276 1822 1774.66 1.23 0 -65802 1890 1856 1808 1774 1726 1873 1791 258 543 500 1120 1 1 51515906 899 -2.00 3.33 12 0.85 -872.00 525.00 4415 20241004 -60.45 1351 20240805 29.24 2735 -36.16 20250102 1730 0.92 20250220 4415 -60.45 20241004 1351 29.24 20240805 0.00 N 049180 500 257 억 635632 N N 24 N 00 N
11 20250227 150535 57 100.00 KOSDAQ 제약 N N N N N 1754 -68 5 -3.73 670624754 376815 104.92 1804 1831 1741 2365 1276 1822 1779.72 1.23 0 -71302 1890 1856 1808 1774 1726 1873 1791 258 543 500 1120 1 1 51515906 904 -2.01 3.34 12 0.73 -872.00 525.00 4415 20241004 -60.27 1351 20240805 29.83 2735 -35.87 20250102 1730 1.39 20250220 4415 -60.27 20241004 1351 29.83 20240805 0.00 N 049180 500 257 억 635632 N N 0 N 00 N
12 20250227 140537 57 100.00 KOSDAQ 제약 N N N N N 1769 -53 5 -2.91 440310160 245582 68.38 1804 1831 1768 2365 1276 1822 1792.93 1.23 0 -40685 1890 1856 1808 1774 1726 1873 1791 258 543 500 1120 1 1 51515906 911 -2.03 3.37 12 0.48 -872.00 525.00 4415 20241004 -59.93 1351 20240805 30.94 2735 -35.32 20250102 1730 2.25 20250220 4415 -59.93 20241004 1351 30.94 20240805 0.00 N 049180 500 257 억 635632 N N 0 N 00 N