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
059210/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
20250228,160617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4140,-100,5,-2.36,788421440,190019,261.92,4240,4240,4110,5510,2970,4240,4149.17,6.37,0,-11382,4356,4297,4251,4192,4146,4327,4222,119,1270,500,3050,5,1,23862351,988,9.81,1.36,12,0.80,422.00,3055.00,5570,20240226,-25.67,3210,20241209,28.97,4430,-6.55,20250218,3675,12.65,20250102,5430,-23.76,20240314,3210,28.97,20241209,3.69,N,059210,500,119 억,,1519472,N,N,0,N,00,N
20250228,150620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4165,-75,5,-1.77,719481395,173302,238.88,4240,4240,4110,5510,2970,4240,4151.60,6.37,0,-10259,4356,4297,4251,4192,4146,4327,4222,119,1270,500,3050,5,1,23862351,994,9.87,1.36,12,0.73,422.00,3055.00,5570,20240226,-25.22,3210,20241209,29.75,4430,-5.98,20250218,3675,13.33,20250102,5430,-23.30,20240314,3210,29.75,20241209,3.69,N,059210,500,119 억,,1519472,N,N,0,N,00,N
20250228,140621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4145,-95,5,-2.24,634562895,152806,210.63,4240,4240,4110,5510,2970,4240,4152.74,6.37,0,-446,4356,4297,4251,4192,4146,4327,4222,119,1270,500,3050,5,1,23862351,989,9.82,1.36,12,0.64,422.00,3055.00,5570,20240226,-25.58,3210,20241209,29.13,4430,-6.43,20250218,3675,12.79,20250102,5430,-23.66,20240314,3210,29.13,20241209,3.69,N,059210,500,119 억,,1519472,N,N,0,N,00,N
20250228,130618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4180,-60,5,-1.42,590213350,142080,195.84,4240,4240,4110,5510,2970,4240,4154.09,6.37,0,2791,4356,4297,4251,4192,4146,4327,4222,119,1270,500,3050,5,1,23862351,997,9.91,1.37,12,0.60,422.00,3055.00,5570,20240226,-24.96,3210,20241209,30.22,4430,-5.64,20250218,3675,13.74,20250102,5430,-23.02,20240314,3210,30.22,20241209,3.69,N,059210,500,119 억,,1519472,N,N,0,N,00,N
20250228,120616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4130,-110,5,-2.59,467999015,112525,155.10,4240,4240,4130,5510,2970,4240,4159.07,6.37,0,6502,4356,4297,4251,4192,4146,4327,4222,119,1270,500,3050,5,1,23862351,986,9.79,1.35,12,0.47,422.00,3055.00,5570,20240226,-25.85,3210,20241209,28.66,4430,-6.77,20250218,3675,12.38,20250102,5430,-23.94,20240314,3210,28.66,20241209,3.69,N,059210,500,119 억,,1519472,N,N,0,N,00,N
20250228,110616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4170,-70,5,-1.65,374890065,90063,124.14,4240,4240,4140,5510,2970,4240,4162.53,6.37,0,8452,4356,4297,4251,4192,4146,4327,4222,119,1270,500,3050,5,1,23862351,995,9.88,1.36,12,0.38,422.00,3055.00,5570,20240226,-25.13,3210,20241209,29.91,4430,-5.87,20250218,3675,13.47,20250102,5430,-23.20,20240314,3210,29.91,20241209,3.69,N,059210,500,119 억,,1519472,N,N,0,N,00,N
20250228,100615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4190,-50,5,-1.18,133081510,31843,43.89,4240,4240,4150,5510,2970,4240,4179.30,6.37,0,-9062,4356,4297,4251,4192,4146,4327,4222,119,1270,500,3050,5,1,23862351,1000,9.93,1.37,12,0.13,422.00,3055.00,5570,20240226,-24.78,3210,20241209,30.53,4430,-5.42,20250218,3675,14.01,20250102,5430,-22.84,20240314,3210,30.53,20241209,3.69,N,059210,500,119 억,,1519472,N,N,0,N,00,N
20250228,090619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4180,-60,5,-1.42,28445780,6776,9.34,4240,4240,4180,5510,2970,4240,4198.02,6.37,0,-5631,4356,4297,4251,4192,4146,4327,4222,119,1270,500,3050,5,1,23862351,997,9.91,1.37,12,0.03,422.00,3055.00,5570,20240226,-24.96,3210,20241209,30.22,4430,-5.64,20250218,3675,13.74,20250102,5430,-23.02,20240314,3210,30.22,20241209,3.69,N,059210,500,119 억,,1519472,N,N,0,N,00,N
20250227,160612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4240,40,2,0.95,307292295,72444,122.49,4220,4310,4205,5460,2940,4200,4241.79,6.37,0,-534,4293,4246,4208,4161,4123,4227,4142,119,1260,500,3020,5,1,23862351,1012,10.05,1.39,12,0.30,422.00,3055.00,5570,20240226,-23.88,3210,20241209,32.09,4430,-4.29,20250218,3675,15.37,20250102,5490,-22.77,20240227,3210,32.09,20241209,3.62,N,059210,500,119 억,,1519178,N,N,0,N,00,N
20250227,150611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4215,15,2,0.36,276091005,65076,110.03,4220,4310,4205,5460,2940,4200,4242.59,6.37,0,2900,4293,4246,4208,4161,4123,4227,4142,119,1260,500,3020,5,1,23862351,1006,9.99,1.38,12,0.27,422.00,3055.00,5570,20240226,-24.33,3210,20241209,31.31,4430,-4.85,20250218,3675,14.69,20250102,5490,-23.22,20240227,3210,31.31,20241209,3.62,N,059210,500,119 억,,1519178,N,N,0,N,00,N
20250227,140613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4220,20,2,0.48,260926565,61483,103.96,4220,4310,4205,5460,2940,4200,4243.88,6.37,0,3347,4293,4246,4208,4161,4123,4227,4142,119,1260,500,3020,5,1,23862351,1007,10.00,1.38,12,0.26,422.00,3055.00,5570,20240226,-24.24,3210,20241209,31.46,4430,-4.74,20250218,3675,14.83,20250102,5490,-23.13,20240227,3210,31.46,20241209,3.62,N,059210,500,119 억,,1519178,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 160617 57 100.00 KOSDAQ 제약 N N N N N 4140 -100 5 -2.36 788421440 190019 261.92 4240 4240 4110 5510 2970 4240 4149.17 6.37 0 -11382 4356 4297 4251 4192 4146 4327 4222 119 1270 500 3050 5 1 23862351 988 9.81 1.36 12 0.80 422.00 3055.00 5570 20240226 -25.67 3210 20241209 28.97 4430 -6.55 20250218 3675 12.65 20250102 5430 -23.76 20240314 3210 28.97 20241209 3.69 N 059210 500 119 억 1519472 N N 0 N 00 N
3 20250228 150620 57 100.00 KOSDAQ 제약 N N N N N 4165 -75 5 -1.77 719481395 173302 238.88 4240 4240 4110 5510 2970 4240 4151.60 6.37 0 -10259 4356 4297 4251 4192 4146 4327 4222 119 1270 500 3050 5 1 23862351 994 9.87 1.36 12 0.73 422.00 3055.00 5570 20240226 -25.22 3210 20241209 29.75 4430 -5.98 20250218 3675 13.33 20250102 5430 -23.30 20240314 3210 29.75 20241209 3.69 N 059210 500 119 억 1519472 N N 0 N 00 N
4 20250228 140621 57 100.00 KOSDAQ 제약 N N N N N 4145 -95 5 -2.24 634562895 152806 210.63 4240 4240 4110 5510 2970 4240 4152.74 6.37 0 -446 4356 4297 4251 4192 4146 4327 4222 119 1270 500 3050 5 1 23862351 989 9.82 1.36 12 0.64 422.00 3055.00 5570 20240226 -25.58 3210 20241209 29.13 4430 -6.43 20250218 3675 12.79 20250102 5430 -23.66 20240314 3210 29.13 20241209 3.69 N 059210 500 119 억 1519472 N N 0 N 00 N
5 20250228 130618 57 100.00 KOSDAQ 제약 N N N N N 4180 -60 5 -1.42 590213350 142080 195.84 4240 4240 4110 5510 2970 4240 4154.09 6.37 0 2791 4356 4297 4251 4192 4146 4327 4222 119 1270 500 3050 5 1 23862351 997 9.91 1.37 12 0.60 422.00 3055.00 5570 20240226 -24.96 3210 20241209 30.22 4430 -5.64 20250218 3675 13.74 20250102 5430 -23.02 20240314 3210 30.22 20241209 3.69 N 059210 500 119 억 1519472 N N 0 N 00 N
6 20250228 120616 57 100.00 KOSDAQ 제약 N N N N N 4130 -110 5 -2.59 467999015 112525 155.10 4240 4240 4130 5510 2970 4240 4159.07 6.37 0 6502 4356 4297 4251 4192 4146 4327 4222 119 1270 500 3050 5 1 23862351 986 9.79 1.35 12 0.47 422.00 3055.00 5570 20240226 -25.85 3210 20241209 28.66 4430 -6.77 20250218 3675 12.38 20250102 5430 -23.94 20240314 3210 28.66 20241209 3.69 N 059210 500 119 억 1519472 N N 0 N 00 N
7 20250228 110616 57 100.00 KOSDAQ 제약 N N N N N 4170 -70 5 -1.65 374890065 90063 124.14 4240 4240 4140 5510 2970 4240 4162.53 6.37 0 8452 4356 4297 4251 4192 4146 4327 4222 119 1270 500 3050 5 1 23862351 995 9.88 1.36 12 0.38 422.00 3055.00 5570 20240226 -25.13 3210 20241209 29.91 4430 -5.87 20250218 3675 13.47 20250102 5430 -23.20 20240314 3210 29.91 20241209 3.69 N 059210 500 119 억 1519472 N N 0 N 00 N
8 20250228 100615 57 100.00 KOSDAQ 제약 N N N N N 4190 -50 5 -1.18 133081510 31843 43.89 4240 4240 4150 5510 2970 4240 4179.30 6.37 0 -9062 4356 4297 4251 4192 4146 4327 4222 119 1270 500 3050 5 1 23862351 1000 9.93 1.37 12 0.13 422.00 3055.00 5570 20240226 -24.78 3210 20241209 30.53 4430 -5.42 20250218 3675 14.01 20250102 5430 -22.84 20240314 3210 30.53 20241209 3.69 N 059210 500 119 억 1519472 N N 0 N 00 N
9 20250228 090619 57 100.00 KOSDAQ 제약 N N N N N 4180 -60 5 -1.42 28445780 6776 9.34 4240 4240 4180 5510 2970 4240 4198.02 6.37 0 -5631 4356 4297 4251 4192 4146 4327 4222 119 1270 500 3050 5 1 23862351 997 9.91 1.37 12 0.03 422.00 3055.00 5570 20240226 -24.96 3210 20241209 30.22 4430 -5.64 20250218 3675 13.74 20250102 5430 -23.02 20240314 3210 30.22 20241209 3.69 N 059210 500 119 억 1519472 N N 0 N 00 N
10 20250227 160612 57 100.00 KOSDAQ 제약 N N N N N 4240 40 2 0.95 307292295 72444 122.49 4220 4310 4205 5460 2940 4200 4241.79 6.37 0 -534 4293 4246 4208 4161 4123 4227 4142 119 1260 500 3020 5 1 23862351 1012 10.05 1.39 12 0.30 422.00 3055.00 5570 20240226 -23.88 3210 20241209 32.09 4430 -4.29 20250218 3675 15.37 20250102 5490 -22.77 20240227 3210 32.09 20241209 3.62 N 059210 500 119 억 1519178 N N 0 N 00 N
11 20250227 150611 57 100.00 KOSDAQ 제약 N N N N N 4215 15 2 0.36 276091005 65076 110.03 4220 4310 4205 5460 2940 4200 4242.59 6.37 0 2900 4293 4246 4208 4161 4123 4227 4142 119 1260 500 3020 5 1 23862351 1006 9.99 1.38 12 0.27 422.00 3055.00 5570 20240226 -24.33 3210 20241209 31.31 4430 -4.85 20250218 3675 14.69 20250102 5490 -23.22 20240227 3210 31.31 20241209 3.62 N 059210 500 119 억 1519178 N N 0 N 00 N
12 20250227 140613 57 100.00 KOSDAQ 제약 N N N N N 4220 20 2 0.48 260926565 61483 103.96 4220 4310 4205 5460 2940 4200 4243.88 6.37 0 3347 4293 4246 4208 4161 4123 4227 4142 119 1260 500 3020 5 1 23862351 1007 10.00 1.38 12 0.26 422.00 3055.00 5570 20240226 -24.24 3210 20241209 31.46 4430 -4.74 20250218 3675 14.83 20250102 5490 -23.13 20240227 3210 31.46 20241209 3.62 N 059210 500 119 억 1519178 N N 0 N 00 N