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
053030/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
20250228,160555,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16780,-760,5,-4.33,8200150880,483549,116.06,17110,17480,16750,22800,12280,17540,16958.75,4.88,0,27890,18286,17912,17726,17352,17166,17820,17260,163,5260,500,10870,10,1,32684188,5484,114.15,2.79,12,1.48,147.00,6020.00,27300,20240924,-38.53,10610,20240221,58.15,23250,-27.83,20250204,16750,0.18,20250228,27300,-38.53,20240924,10650,57.56,20240306,7.77,N,053030,500,163 억,,1594721,N,N,1073,N,00,N
20250228,150559,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16760,-780,5,-4.45,7528439410,443501,106.45,17110,17480,16750,22800,12280,17540,16975.02,4.88,0,19426,18286,17912,17726,17352,17166,17820,17260,163,5260,500,10870,10,1,32684188,5478,114.01,2.78,12,1.36,147.00,6020.00,27300,20240924,-38.61,10610,20240221,57.96,23250,-27.91,20250204,16750,0.06,20250228,27300,-38.61,20240924,10650,57.37,20240306,7.77,N,053030,500,163 억,,1594721,N,N,931,N,00,N
20250228,140600,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16890,-650,5,-3.71,6541879670,384737,92.35,17110,17480,16760,22800,12280,17540,17003.50,4.88,0,7692,18286,17912,17726,17352,17166,17820,17260,163,5260,500,10870,10,1,32684188,5520,114.90,2.81,12,1.18,147.00,6020.00,27300,20240924,-38.13,10610,20240221,59.19,23250,-27.35,20250204,16760,0.78,20250228,27300,-38.13,20240924,10650,58.59,20240306,7.77,N,053030,500,163 억,,1594721,N,N,931,N,00,N
20250228,130557,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16810,-730,5,-4.16,6034353930,354674,85.13,17110,17480,16760,22800,12280,17540,17013.80,4.88,0,2695,18286,17912,17726,17352,17166,17820,17260,163,5260,500,10870,10,1,32684188,5494,114.35,2.79,12,1.09,147.00,6020.00,27300,20240924,-38.42,10610,20240221,58.44,23250,-27.70,20250204,16760,0.30,20250228,27300,-38.42,20240924,10650,57.84,20240306,7.77,N,053030,500,163 억,,1594721,N,N,931,N,00,N
20250228,120555,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16870,-670,5,-3.82,4745605300,278062,66.74,17110,17480,16810,22800,12280,17540,17066.71,4.88,0,-4040,18286,17912,17726,17352,17166,17820,17260,163,5260,500,10870,10,1,32684188,5514,114.76,2.80,12,0.85,147.00,6020.00,27300,20240924,-38.21,10610,20240221,59.00,23250,-27.44,20250204,16810,0.36,20250228,27300,-38.21,20240924,10650,58.40,20240306,7.77,N,053030,500,163 억,,1594721,N,N,931,N,00,N
20250228,110555,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16980,-560,5,-3.19,3902036010,228132,54.76,17110,17480,16810,22800,12280,17540,17104.28,4.88,0,-11041,18286,17912,17726,17352,17166,17820,17260,163,5260,500,10870,10,1,32684188,5550,115.51,2.82,12,0.70,147.00,6020.00,27300,20240924,-37.80,10610,20240221,60.04,23250,-26.97,20250204,16810,1.01,20250228,27300,-37.80,20240924,10650,59.44,20240306,7.77,N,053030,500,163 억,,1594721,N,N,931,N,00,N
20250228,100554,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17100,-440,5,-2.51,2366384620,137781,33.07,17110,17480,17070,22800,12280,17540,17174.96,4.88,0,700,18286,17912,17726,17352,17166,17820,17260,163,5260,500,10870,10,1,32684188,5589,116.33,2.84,12,0.42,147.00,6020.00,27300,20240924,-37.36,10610,20240221,61.17,23250,-26.45,20250204,17070,0.18,20250228,27300,-37.36,20240924,10650,60.56,20240306,7.77,N,053030,500,163 억,,1594721,N,N,931,N,00,N
20250228,090558,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17370,-170,5,-0.97,721370760,42005,10.08,17110,17480,17100,22800,12280,17540,17173.41,4.88,0,13471,18286,17912,17726,17352,17166,17820,17260,163,5260,500,10870,10,1,32684188,5677,118.16,2.89,12,0.13,147.00,6020.00,27300,20240924,-36.37,10610,20240221,63.71,23250,-25.29,20250204,17100,1.58,20250228,27300,-36.37,20240924,10650,63.10,20240306,7.77,N,053030,500,163 억,,1594721,N,N,931,N,00,N
20250227,160552,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17540,-130,5,-0.74,7294810110,411467,112.46,17850,18100,17540,22950,12370,17670,17730.55,4.93,0,-26636,18110,17890,17690,17470,17270,17790,17370,163,5280,500,10950,10,1,32684188,5733,119.32,2.91,12,1.26,147.00,6020.00,27300,20240924,-35.75,10610,20240221,65.32,23250,-24.56,20250204,17170,2.15,20250220,27300,-35.75,20240924,10650,64.69,20240306,7.83,N,053030,500,163 억,,1612868,N,N,931,N,00,N
20250227,150550,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17590,-80,5,-0.45,6579992010,370758,101.34,17850,18100,17570,22950,12370,17670,17747.40,4.93,0,-17869,18110,17890,17690,17470,17270,17790,17370,163,5280,500,10950,10,1,32684188,5749,119.66,2.92,12,1.13,147.00,6020.00,27300,20240924,-35.57,10610,20240221,65.79,23250,-24.34,20250204,17170,2.45,20250220,27300,-35.57,20240924,10650,65.16,20240306,7.83,N,053030,500,163 억,,1612868,N,N,934,N,00,N
20250227,140552,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17670,0,3,0.00,5469297100,307721,84.11,17850,18100,17570,22950,12370,17670,17773.56,4.93,0,-27981,18110,17890,17690,17470,17270,17790,17370,163,5280,500,10950,10,1,32684188,5775,120.20,2.94,12,0.94,147.00,6020.00,27300,20240924,-35.27,10610,20240221,66.54,23250,-24.00,20250204,17170,2.91,20250220,27300,-35.27,20240924,10650,65.92,20240306,7.83,N,053030,500,163 억,,1612868,N,N,934,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 160555 55 60.00 KOSDAQ 제약 N N N Y 60 N 16780 -760 5 -4.33 8200150880 483549 116.06 17110 17480 16750 22800 12280 17540 16958.75 4.88 0 27890 18286 17912 17726 17352 17166 17820 17260 163 5260 500 10870 10 1 32684188 5484 114.15 2.79 12 1.48 147.00 6020.00 27300 20240924 -38.53 10610 20240221 58.15 23250 -27.83 20250204 16750 0.18 20250228 27300 -38.53 20240924 10650 57.56 20240306 7.77 N 053030 500 163 억 1594721 N N 1073 N 00 N
3 20250228 150559 55 60.00 KOSDAQ 제약 N N N Y 60 N 16760 -780 5 -4.45 7528439410 443501 106.45 17110 17480 16750 22800 12280 17540 16975.02 4.88 0 19426 18286 17912 17726 17352 17166 17820 17260 163 5260 500 10870 10 1 32684188 5478 114.01 2.78 12 1.36 147.00 6020.00 27300 20240924 -38.61 10610 20240221 57.96 23250 -27.91 20250204 16750 0.06 20250228 27300 -38.61 20240924 10650 57.37 20240306 7.77 N 053030 500 163 억 1594721 N N 931 N 00 N
4 20250228 140600 55 60.00 KOSDAQ 제약 N N N Y 60 N 16890 -650 5 -3.71 6541879670 384737 92.35 17110 17480 16760 22800 12280 17540 17003.50 4.88 0 7692 18286 17912 17726 17352 17166 17820 17260 163 5260 500 10870 10 1 32684188 5520 114.90 2.81 12 1.18 147.00 6020.00 27300 20240924 -38.13 10610 20240221 59.19 23250 -27.35 20250204 16760 0.78 20250228 27300 -38.13 20240924 10650 58.59 20240306 7.77 N 053030 500 163 억 1594721 N N 931 N 00 N
5 20250228 130557 55 60.00 KOSDAQ 제약 N N N Y 60 N 16810 -730 5 -4.16 6034353930 354674 85.13 17110 17480 16760 22800 12280 17540 17013.80 4.88 0 2695 18286 17912 17726 17352 17166 17820 17260 163 5260 500 10870 10 1 32684188 5494 114.35 2.79 12 1.09 147.00 6020.00 27300 20240924 -38.42 10610 20240221 58.44 23250 -27.70 20250204 16760 0.30 20250228 27300 -38.42 20240924 10650 57.84 20240306 7.77 N 053030 500 163 억 1594721 N N 931 N 00 N
6 20250228 120555 55 60.00 KOSDAQ 제약 N N N Y 60 N 16870 -670 5 -3.82 4745605300 278062 66.74 17110 17480 16810 22800 12280 17540 17066.71 4.88 0 -4040 18286 17912 17726 17352 17166 17820 17260 163 5260 500 10870 10 1 32684188 5514 114.76 2.80 12 0.85 147.00 6020.00 27300 20240924 -38.21 10610 20240221 59.00 23250 -27.44 20250204 16810 0.36 20250228 27300 -38.21 20240924 10650 58.40 20240306 7.77 N 053030 500 163 억 1594721 N N 931 N 00 N
7 20250228 110555 55 60.00 KOSDAQ 제약 N N N Y 60 N 16980 -560 5 -3.19 3902036010 228132 54.76 17110 17480 16810 22800 12280 17540 17104.28 4.88 0 -11041 18286 17912 17726 17352 17166 17820 17260 163 5260 500 10870 10 1 32684188 5550 115.51 2.82 12 0.70 147.00 6020.00 27300 20240924 -37.80 10610 20240221 60.04 23250 -26.97 20250204 16810 1.01 20250228 27300 -37.80 20240924 10650 59.44 20240306 7.77 N 053030 500 163 억 1594721 N N 931 N 00 N
8 20250228 100554 55 60.00 KOSDAQ 제약 N N N Y 60 N 17100 -440 5 -2.51 2366384620 137781 33.07 17110 17480 17070 22800 12280 17540 17174.96 4.88 0 700 18286 17912 17726 17352 17166 17820 17260 163 5260 500 10870 10 1 32684188 5589 116.33 2.84 12 0.42 147.00 6020.00 27300 20240924 -37.36 10610 20240221 61.17 23250 -26.45 20250204 17070 0.18 20250228 27300 -37.36 20240924 10650 60.56 20240306 7.77 N 053030 500 163 억 1594721 N N 931 N 00 N
9 20250228 090558 55 60.00 KOSDAQ 제약 N N N Y 60 N 17370 -170 5 -0.97 721370760 42005 10.08 17110 17480 17100 22800 12280 17540 17173.41 4.88 0 13471 18286 17912 17726 17352 17166 17820 17260 163 5260 500 10870 10 1 32684188 5677 118.16 2.89 12 0.13 147.00 6020.00 27300 20240924 -36.37 10610 20240221 63.71 23250 -25.29 20250204 17100 1.58 20250228 27300 -36.37 20240924 10650 63.10 20240306 7.77 N 053030 500 163 억 1594721 N N 931 N 00 N
10 20250227 160552 55 60.00 KOSDAQ 제약 N N N Y 60 N 17540 -130 5 -0.74 7294810110 411467 112.46 17850 18100 17540 22950 12370 17670 17730.55 4.93 0 -26636 18110 17890 17690 17470 17270 17790 17370 163 5280 500 10950 10 1 32684188 5733 119.32 2.91 12 1.26 147.00 6020.00 27300 20240924 -35.75 10610 20240221 65.32 23250 -24.56 20250204 17170 2.15 20250220 27300 -35.75 20240924 10650 64.69 20240306 7.83 N 053030 500 163 억 1612868 N N 931 N 00 N
11 20250227 150550 55 60.00 KOSDAQ 제약 N N N Y 60 N 17590 -80 5 -0.45 6579992010 370758 101.34 17850 18100 17570 22950 12370 17670 17747.40 4.93 0 -17869 18110 17890 17690 17470 17270 17790 17370 163 5280 500 10950 10 1 32684188 5749 119.66 2.92 12 1.13 147.00 6020.00 27300 20240924 -35.57 10610 20240221 65.79 23250 -24.34 20250204 17170 2.45 20250220 27300 -35.57 20240924 10650 65.16 20240306 7.83 N 053030 500 163 억 1612868 N N 934 N 00 N
12 20250227 140552 55 60.00 KOSDAQ 제약 N N N Y 60 N 17670 0 3 0.00 5469297100 307721 84.11 17850 18100 17570 22950 12370 17670 17773.56 4.93 0 -27981 18110 17890 17690 17470 17270 17790 17370 163 5280 500 10950 10 1 32684188 5775 120.20 2.94 12 0.94 147.00 6020.00 27300 20240924 -35.27 10610 20240221 66.54 23250 -24.00 20250204 17170 2.91 20250220 27300 -35.27 20240924 10650 65.92 20240306 7.83 N 053030 500 163 억 1612868 N N 934 N 00 N