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
061250/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
20250228,160623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1140,-49,5,-4.12,458031229,395710,442.36,1180,1185,1140,1545,833,1189,1157.56,1.99,0,-165809,1213,1201,1192,1180,1171,1196,1175,422,356,500,780,1,1,82874653,945,19.66,0.42,12,0.48,58.00,2697.00,2185,20240726,-47.83,1016,20241210,12.20,1377,-17.21,20250108,1140,0.00,20250228,2185,-47.83,20240726,1016,12.20,20241210,4.53,N,061250,500,421 억,,1646133,N,N,0,N,00,N
20250228,150626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1144,-45,5,-3.78,428310076,369679,413.26,1180,1185,1144,1545,833,1189,1158.60,1.99,0,-157233,1213,1201,1192,1180,1171,1196,1175,422,356,500,780,1,1,82874653,948,19.72,0.42,12,0.45,58.00,2697.00,2185,20240726,-47.64,1016,20241210,12.60,1377,-16.92,20250108,1144,0.00,20250228,2185,-47.64,20240726,1016,12.60,20241210,4.53,N,061250,500,421 억,,1646133,N,N,0,N,00,N
20250228,140627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1151,-38,5,-3.20,347854278,299512,334.82,1180,1185,1150,1545,833,1189,1161.40,1.99,0,-128046,1213,1201,1192,1180,1171,1196,1175,422,356,500,780,1,1,82874653,954,19.84,0.43,12,0.36,58.00,2697.00,2185,20240726,-47.32,1016,20241210,13.29,1377,-16.41,20250108,1150,0.09,20250228,2185,-47.32,20240726,1016,13.29,20241210,4.53,N,061250,500,421 억,,1646133,N,N,0,N,00,N
20250228,130625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1158,-31,5,-2.61,246428983,211602,236.55,1180,1185,1153,1545,833,1189,1164.59,1.99,0,-122982,1213,1201,1192,1180,1171,1196,1175,422,356,500,780,1,1,82874653,960,19.97,0.43,12,0.26,58.00,2697.00,2185,20240726,-47.00,1016,20241210,13.98,1377,-15.90,20250108,1153,0.43,20250228,2185,-47.00,20240726,1016,13.98,20241210,4.53,N,061250,500,421 억,,1646133,N,N,0,N,00,N
20250228,120622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1159,-30,5,-2.52,220906341,189573,211.92,1180,1185,1153,1545,833,1189,1165.28,1.99,0,-110725,1213,1201,1192,1180,1171,1196,1175,422,356,500,780,1,1,82874653,961,19.98,0.43,12,0.23,58.00,2697.00,2185,20240726,-46.96,1016,20241210,14.07,1377,-15.83,20250108,1153,0.52,20250228,2185,-46.96,20240726,1016,14.07,20241210,4.53,N,061250,500,421 억,,1646133,N,N,0,N,00,N
20250228,110623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1161,-28,5,-2.35,157882616,135120,151.05,1180,1185,1160,1545,833,1189,1168.46,1.99,0,-77076,1213,1201,1192,1180,1171,1196,1175,422,356,500,780,1,1,82874653,962,20.02,0.43,12,0.16,58.00,2697.00,2185,20240726,-46.86,1016,20241210,14.27,1377,-15.69,20250108,1160,0.09,20250228,2185,-46.86,20240726,1016,14.27,20241210,4.53,N,061250,500,421 억,,1646133,N,N,0,N,00,N
20250228,100621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1170,-19,5,-1.60,91631801,78144,87.36,1180,1185,1167,1545,833,1189,1172.60,1.99,0,-45923,1213,1201,1192,1180,1171,1196,1175,422,356,500,780,1,1,82874653,970,20.17,0.43,12,0.09,58.00,2697.00,2185,20240726,-46.45,1016,20241210,15.16,1377,-15.03,20250108,1166,0.34,20250218,2185,-46.45,20240726,1016,15.16,20241210,4.53,N,061250,500,421 억,,1646133,N,N,0,N,00,N
20250228,090625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1172,-17,5,-1.43,30818140,26170,29.25,1180,1185,1170,1545,833,1189,1177.61,1.99,0,-14852,1213,1201,1192,1180,1171,1196,1175,422,356,500,780,1,1,82874653,971,20.21,0.43,12,0.03,58.00,2697.00,2185,20240726,-46.36,1016,20241210,15.35,1377,-14.89,20250108,1166,0.51,20250218,2185,-46.36,20240726,1016,15.35,20241210,4.53,N,061250,500,421 억,,1646133,N,N,0,N,00,N
20250227,160619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1189,-2,5,-0.17,106017808,88921,39.96,1190,1204,1183,1548,834,1191,1192.27,2.01,0,-16601,1223,1207,1194,1178,1165,1215,1186,422,357,500,780,1,1,82874653,985,20.50,0.44,12,0.11,58.00,2697.00,2185,20240726,-45.58,1016,20241210,17.03,1377,-13.65,20250108,1166,1.97,20250218,2185,-45.58,20240726,1016,17.03,20241210,4.57,N,061250,500,421 억,,1662265,N,N,0,N,00,N
20250227,150617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1188,-3,5,-0.25,97183610,81470,36.61,1190,1204,1185,1548,834,1191,1192.88,2.01,0,-15759,1223,1207,1194,1178,1165,1215,1186,422,357,500,780,1,1,82874653,985,20.48,0.44,12,0.10,58.00,2697.00,2185,20240726,-45.63,1016,20241210,16.93,1377,-13.73,20250108,1166,1.89,20250218,2185,-45.63,20240726,1016,16.93,20241210,4.57,N,061250,500,421 억,,1662265,N,N,0,N,00,N
20250227,140619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1191,0,3,0.00,86131119,72154,32.42,1190,1204,1187,1548,834,1191,1193.71,2.01,0,-10474,1223,1207,1194,1178,1165,1215,1186,422,357,500,780,1,1,82874653,987,20.53,0.44,12,0.09,58.00,2697.00,2185,20240726,-45.49,1016,20241210,17.22,1377,-13.51,20250108,1166,2.14,20250218,2185,-45.49,20240726,1016,17.22,20241210,4.57,N,061250,500,421 억,,1662265,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 160623 57 100.00 KOSDAQ 제약 N N N N N 1140 -49 5 -4.12 458031229 395710 442.36 1180 1185 1140 1545 833 1189 1157.56 1.99 0 -165809 1213 1201 1192 1180 1171 1196 1175 422 356 500 780 1 1 82874653 945 19.66 0.42 12 0.48 58.00 2697.00 2185 20240726 -47.83 1016 20241210 12.20 1377 -17.21 20250108 1140 0.00 20250228 2185 -47.83 20240726 1016 12.20 20241210 4.53 N 061250 500 421 억 1646133 N N 0 N 00 N
3 20250228 150626 57 100.00 KOSDAQ 제약 N N N N N 1144 -45 5 -3.78 428310076 369679 413.26 1180 1185 1144 1545 833 1189 1158.60 1.99 0 -157233 1213 1201 1192 1180 1171 1196 1175 422 356 500 780 1 1 82874653 948 19.72 0.42 12 0.45 58.00 2697.00 2185 20240726 -47.64 1016 20241210 12.60 1377 -16.92 20250108 1144 0.00 20250228 2185 -47.64 20240726 1016 12.60 20241210 4.53 N 061250 500 421 억 1646133 N N 0 N 00 N
4 20250228 140627 57 100.00 KOSDAQ 제약 N N N N N 1151 -38 5 -3.20 347854278 299512 334.82 1180 1185 1150 1545 833 1189 1161.40 1.99 0 -128046 1213 1201 1192 1180 1171 1196 1175 422 356 500 780 1 1 82874653 954 19.84 0.43 12 0.36 58.00 2697.00 2185 20240726 -47.32 1016 20241210 13.29 1377 -16.41 20250108 1150 0.09 20250228 2185 -47.32 20240726 1016 13.29 20241210 4.53 N 061250 500 421 억 1646133 N N 0 N 00 N
5 20250228 130625 57 100.00 KOSDAQ 제약 N N N N N 1158 -31 5 -2.61 246428983 211602 236.55 1180 1185 1153 1545 833 1189 1164.59 1.99 0 -122982 1213 1201 1192 1180 1171 1196 1175 422 356 500 780 1 1 82874653 960 19.97 0.43 12 0.26 58.00 2697.00 2185 20240726 -47.00 1016 20241210 13.98 1377 -15.90 20250108 1153 0.43 20250228 2185 -47.00 20240726 1016 13.98 20241210 4.53 N 061250 500 421 억 1646133 N N 0 N 00 N
6 20250228 120622 57 100.00 KOSDAQ 제약 N N N N N 1159 -30 5 -2.52 220906341 189573 211.92 1180 1185 1153 1545 833 1189 1165.28 1.99 0 -110725 1213 1201 1192 1180 1171 1196 1175 422 356 500 780 1 1 82874653 961 19.98 0.43 12 0.23 58.00 2697.00 2185 20240726 -46.96 1016 20241210 14.07 1377 -15.83 20250108 1153 0.52 20250228 2185 -46.96 20240726 1016 14.07 20241210 4.53 N 061250 500 421 억 1646133 N N 0 N 00 N
7 20250228 110623 57 100.00 KOSDAQ 제약 N N N N N 1161 -28 5 -2.35 157882616 135120 151.05 1180 1185 1160 1545 833 1189 1168.46 1.99 0 -77076 1213 1201 1192 1180 1171 1196 1175 422 356 500 780 1 1 82874653 962 20.02 0.43 12 0.16 58.00 2697.00 2185 20240726 -46.86 1016 20241210 14.27 1377 -15.69 20250108 1160 0.09 20250228 2185 -46.86 20240726 1016 14.27 20241210 4.53 N 061250 500 421 억 1646133 N N 0 N 00 N
8 20250228 100621 57 100.00 KOSDAQ 제약 N N N N N 1170 -19 5 -1.60 91631801 78144 87.36 1180 1185 1167 1545 833 1189 1172.60 1.99 0 -45923 1213 1201 1192 1180 1171 1196 1175 422 356 500 780 1 1 82874653 970 20.17 0.43 12 0.09 58.00 2697.00 2185 20240726 -46.45 1016 20241210 15.16 1377 -15.03 20250108 1166 0.34 20250218 2185 -46.45 20240726 1016 15.16 20241210 4.53 N 061250 500 421 억 1646133 N N 0 N 00 N
9 20250228 090625 57 100.00 KOSDAQ 제약 N N N N N 1172 -17 5 -1.43 30818140 26170 29.25 1180 1185 1170 1545 833 1189 1177.61 1.99 0 -14852 1213 1201 1192 1180 1171 1196 1175 422 356 500 780 1 1 82874653 971 20.21 0.43 12 0.03 58.00 2697.00 2185 20240726 -46.36 1016 20241210 15.35 1377 -14.89 20250108 1166 0.51 20250218 2185 -46.36 20240726 1016 15.35 20241210 4.53 N 061250 500 421 억 1646133 N N 0 N 00 N
10 20250227 160619 57 100.00 KOSDAQ 제약 N N N N N 1189 -2 5 -0.17 106017808 88921 39.96 1190 1204 1183 1548 834 1191 1192.27 2.01 0 -16601 1223 1207 1194 1178 1165 1215 1186 422 357 500 780 1 1 82874653 985 20.50 0.44 12 0.11 58.00 2697.00 2185 20240726 -45.58 1016 20241210 17.03 1377 -13.65 20250108 1166 1.97 20250218 2185 -45.58 20240726 1016 17.03 20241210 4.57 N 061250 500 421 억 1662265 N N 0 N 00 N
11 20250227 150617 57 100.00 KOSDAQ 제약 N N N N N 1188 -3 5 -0.25 97183610 81470 36.61 1190 1204 1185 1548 834 1191 1192.88 2.01 0 -15759 1223 1207 1194 1178 1165 1215 1186 422 357 500 780 1 1 82874653 985 20.48 0.44 12 0.10 58.00 2697.00 2185 20240726 -45.63 1016 20241210 16.93 1377 -13.73 20250108 1166 1.89 20250218 2185 -45.63 20240726 1016 16.93 20241210 4.57 N 061250 500 421 억 1662265 N N 0 N 00 N
12 20250227 140619 57 100.00 KOSDAQ 제약 N N N N N 1191 0 3 0.00 86131119 72154 32.42 1190 1204 1187 1548 834 1191 1193.71 2.01 0 -10474 1223 1207 1194 1178 1165 1215 1186 422 357 500 780 1 1 82874653 987 20.53 0.44 12 0.09 58.00 2697.00 2185 20240726 -45.49 1016 20241210 17.22 1377 -13.51 20250108 1166 2.14 20250218 2185 -45.49 20240726 1016 17.22 20241210 4.57 N 061250 500 421 억 1662265 N N 0 N 00 N