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
053950/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
20250228,160601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,665,-15,5,-2.21,140586827,209763,138.84,675,679,665,884,476,680,670.29,0.75,0,-54653,694,686,680,672,666,684,670,78,204,100,400,1,1,78147358,520,-1.22,0.32,12,0.27,-543.00,2051.00,1216,20240520,-45.31,540,20241030,23.15,909,-26.84,20250106,646,2.94,20250203,1790,-62.85,20240520,540,23.15,20241030,0.48,N,053950,100,78 억,,582652,N,N,0,N,00,N
20250228,150604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,668,-12,5,-1.76,129620985,193287,127.94,675,679,665,884,476,680,670.61,0.75,0,-53269,694,686,680,672,666,684,670,78,204,100,400,1,1,78147358,522,-1.23,0.33,12,0.25,-543.00,2051.00,1216,20240520,-45.07,540,20241030,23.70,909,-26.51,20250106,646,3.41,20250203,1790,-62.68,20240520,540,23.70,20241030,0.48,N,053950,100,78 억,,582652,N,N,0,N,00,N
20250228,140605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,669,-11,5,-1.62,106095942,158027,104.60,675,679,667,884,476,680,671.38,0.75,0,-36525,694,686,680,672,666,684,670,78,204,100,400,1,1,78147358,523,-1.23,0.33,12,0.20,-543.00,2051.00,1216,20240520,-44.98,540,20241030,23.89,909,-26.40,20250106,646,3.56,20250203,1790,-62.63,20240520,540,23.89,20241030,0.48,N,053950,100,78 억,,582652,N,N,0,N,00,N
20250228,130603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,671,-9,5,-1.32,87834206,130726,86.53,675,679,667,884,476,680,671.90,0.75,0,-37341,694,686,680,672,666,684,670,78,204,100,400,1,1,78147358,524,-1.24,0.33,12,0.17,-543.00,2051.00,1216,20240520,-44.82,540,20241030,24.26,909,-26.18,20250106,646,3.87,20250203,1790,-62.51,20240520,540,24.26,20241030,0.48,N,053950,100,78 억,,582652,N,N,0,N,00,N
20250228,120601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,671,-9,5,-1.32,80135456,119212,78.91,675,679,667,884,476,680,672.21,0.75,0,-34035,694,686,680,672,666,684,670,78,204,100,400,1,1,78147358,524,-1.24,0.33,12,0.15,-543.00,2051.00,1216,20240520,-44.82,540,20241030,24.26,909,-26.18,20250106,646,3.87,20250203,1790,-62.51,20240520,540,24.26,20241030,0.48,N,053950,100,78 억,,582652,N,N,0,N,00,N
20250228,110601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,670,-10,5,-1.47,72800935,108235,71.64,675,679,668,884,476,680,672.62,0.75,0,-27987,694,686,680,672,666,684,670,78,204,100,400,1,1,78147358,524,-1.23,0.33,12,0.14,-543.00,2051.00,1216,20240520,-44.90,540,20241030,24.07,909,-26.29,20250106,646,3.72,20250203,1790,-62.57,20240520,540,24.07,20241030,0.48,N,053950,100,78 억,,582652,N,N,0,N,00,N
20250228,100600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,675,-5,5,-0.74,47796063,70925,46.95,675,679,670,884,476,680,673.90,0.75,0,-23685,694,686,680,672,666,684,670,78,204,100,400,1,1,78147358,527,-1.24,0.33,12,0.09,-543.00,2051.00,1216,20240520,-44.49,540,20241030,25.00,909,-25.74,20250106,646,4.49,20250203,1790,-62.29,20240520,540,25.00,20241030,0.48,N,053950,100,78 억,,582652,N,N,0,N,00,N
20250228,090604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,677,-3,5,-0.44,9352801,13853,9.17,675,679,675,884,476,680,675.15,0.75,0,-11971,694,686,680,672,666,684,670,78,204,100,400,1,1,78147358,529,-1.25,0.33,12,0.02,-543.00,2051.00,1216,20240520,-44.33,540,20241030,25.37,909,-25.52,20250106,646,4.80,20250203,1790,-62.18,20240520,540,25.37,20241030,0.48,N,053950,100,78 억,,582652,N,N,0,N,00,N
20250227,160557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,680,-4,5,-0.58,102373751,151061,55.93,683,688,674,889,479,684,677.70,0.77,0,-18890,694,689,681,676,668,691,678,78,205,100,410,1,1,78147358,531,-1.25,0.33,12,0.19,-543.00,2051.00,1216,20240520,-44.08,540,20241030,25.93,909,-25.19,20250106,646,5.26,20250203,1790,-62.01,20240520,540,25.93,20241030,0.48,N,053950,100,78 억,,600947,N,N,0,N,00,N
20250227,150555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,680,-4,5,-0.58,96585941,142514,52.76,683,688,674,889,479,684,677.73,0.77,0,-18033,694,689,681,676,668,691,678,78,205,100,410,1,1,78147358,531,-1.25,0.33,12,0.18,-543.00,2051.00,1216,20240520,-44.08,540,20241030,25.93,909,-25.19,20250106,646,5.26,20250203,1790,-62.01,20240520,540,25.93,20241030,0.48,N,053950,100,78 억,,600947,N,N,0,N,00,N
20250227,140558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,678,-6,5,-0.88,91512982,135042,50.00,683,688,674,889,479,684,677.66,0.77,0,-16983,694,689,681,676,668,691,678,78,205,100,410,1,1,78147358,530,-1.25,0.33,12,0.17,-543.00,2051.00,1216,20240520,-44.24,540,20241030,25.56,909,-25.41,20250106,646,4.95,20250203,1790,-62.12,20240520,540,25.56,20241030,0.48,N,053950,100,78 억,,600947,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 160601 57 100.00 KOSDAQ 제약 N N N N N 665 -15 5 -2.21 140586827 209763 138.84 675 679 665 884 476 680 670.29 0.75 0 -54653 694 686 680 672 666 684 670 78 204 100 400 1 1 78147358 520 -1.22 0.32 12 0.27 -543.00 2051.00 1216 20240520 -45.31 540 20241030 23.15 909 -26.84 20250106 646 2.94 20250203 1790 -62.85 20240520 540 23.15 20241030 0.48 N 053950 100 78 억 582652 N N 0 N 00 N
3 20250228 150604 57 100.00 KOSDAQ 제약 N N N N N 668 -12 5 -1.76 129620985 193287 127.94 675 679 665 884 476 680 670.61 0.75 0 -53269 694 686 680 672 666 684 670 78 204 100 400 1 1 78147358 522 -1.23 0.33 12 0.25 -543.00 2051.00 1216 20240520 -45.07 540 20241030 23.70 909 -26.51 20250106 646 3.41 20250203 1790 -62.68 20240520 540 23.70 20241030 0.48 N 053950 100 78 억 582652 N N 0 N 00 N
4 20250228 140605 57 100.00 KOSDAQ 제약 N N N N N 669 -11 5 -1.62 106095942 158027 104.60 675 679 667 884 476 680 671.38 0.75 0 -36525 694 686 680 672 666 684 670 78 204 100 400 1 1 78147358 523 -1.23 0.33 12 0.20 -543.00 2051.00 1216 20240520 -44.98 540 20241030 23.89 909 -26.40 20250106 646 3.56 20250203 1790 -62.63 20240520 540 23.89 20241030 0.48 N 053950 100 78 억 582652 N N 0 N 00 N
5 20250228 130603 57 100.00 KOSDAQ 제약 N N N N N 671 -9 5 -1.32 87834206 130726 86.53 675 679 667 884 476 680 671.90 0.75 0 -37341 694 686 680 672 666 684 670 78 204 100 400 1 1 78147358 524 -1.24 0.33 12 0.17 -543.00 2051.00 1216 20240520 -44.82 540 20241030 24.26 909 -26.18 20250106 646 3.87 20250203 1790 -62.51 20240520 540 24.26 20241030 0.48 N 053950 100 78 억 582652 N N 0 N 00 N
6 20250228 120601 57 100.00 KOSDAQ 제약 N N N N N 671 -9 5 -1.32 80135456 119212 78.91 675 679 667 884 476 680 672.21 0.75 0 -34035 694 686 680 672 666 684 670 78 204 100 400 1 1 78147358 524 -1.24 0.33 12 0.15 -543.00 2051.00 1216 20240520 -44.82 540 20241030 24.26 909 -26.18 20250106 646 3.87 20250203 1790 -62.51 20240520 540 24.26 20241030 0.48 N 053950 100 78 억 582652 N N 0 N 00 N
7 20250228 110601 57 100.00 KOSDAQ 제약 N N N N N 670 -10 5 -1.47 72800935 108235 71.64 675 679 668 884 476 680 672.62 0.75 0 -27987 694 686 680 672 666 684 670 78 204 100 400 1 1 78147358 524 -1.23 0.33 12 0.14 -543.00 2051.00 1216 20240520 -44.90 540 20241030 24.07 909 -26.29 20250106 646 3.72 20250203 1790 -62.57 20240520 540 24.07 20241030 0.48 N 053950 100 78 억 582652 N N 0 N 00 N
8 20250228 100600 57 100.00 KOSDAQ 제약 N N N N N 675 -5 5 -0.74 47796063 70925 46.95 675 679 670 884 476 680 673.90 0.75 0 -23685 694 686 680 672 666 684 670 78 204 100 400 1 1 78147358 527 -1.24 0.33 12 0.09 -543.00 2051.00 1216 20240520 -44.49 540 20241030 25.00 909 -25.74 20250106 646 4.49 20250203 1790 -62.29 20240520 540 25.00 20241030 0.48 N 053950 100 78 억 582652 N N 0 N 00 N
9 20250228 090604 57 100.00 KOSDAQ 제약 N N N N N 677 -3 5 -0.44 9352801 13853 9.17 675 679 675 884 476 680 675.15 0.75 0 -11971 694 686 680 672 666 684 670 78 204 100 400 1 1 78147358 529 -1.25 0.33 12 0.02 -543.00 2051.00 1216 20240520 -44.33 540 20241030 25.37 909 -25.52 20250106 646 4.80 20250203 1790 -62.18 20240520 540 25.37 20241030 0.48 N 053950 100 78 억 582652 N N 0 N 00 N
10 20250227 160557 57 100.00 KOSDAQ 제약 N N N N N 680 -4 5 -0.58 102373751 151061 55.93 683 688 674 889 479 684 677.70 0.77 0 -18890 694 689 681 676 668 691 678 78 205 100 410 1 1 78147358 531 -1.25 0.33 12 0.19 -543.00 2051.00 1216 20240520 -44.08 540 20241030 25.93 909 -25.19 20250106 646 5.26 20250203 1790 -62.01 20240520 540 25.93 20241030 0.48 N 053950 100 78 억 600947 N N 0 N 00 N
11 20250227 150555 57 100.00 KOSDAQ 제약 N N N N N 680 -4 5 -0.58 96585941 142514 52.76 683 688 674 889 479 684 677.73 0.77 0 -18033 694 689 681 676 668 691 678 78 205 100 410 1 1 78147358 531 -1.25 0.33 12 0.18 -543.00 2051.00 1216 20240520 -44.08 540 20241030 25.93 909 -25.19 20250106 646 5.26 20250203 1790 -62.01 20240520 540 25.93 20241030 0.48 N 053950 100 78 억 600947 N N 0 N 00 N
12 20250227 140558 57 100.00 KOSDAQ 제약 N N N N N 678 -6 5 -0.88 91512982 135042 50.00 683 688 674 889 479 684 677.66 0.77 0 -16983 694 689 681 676 668 691 678 78 205 100 410 1 1 78147358 530 -1.25 0.33 12 0.17 -543.00 2051.00 1216 20240520 -44.24 540 20241030 25.56 909 -25.41 20250106 646 4.95 20250203 1790 -62.12 20240520 540 25.56 20241030 0.48 N 053950 100 78 억 600947 N N 0 N 00 N