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
102940/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
20250228,160826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26100,-700,5,-2.61,417181400,15755,111.42,26750,27150,26000,34800,18800,26800,26479.42,1.72,0,-3073,28000,27400,26700,26100,25400,27050,25750,62,8000,500,18760,50,1,12423387,3243,-9.70,2.16,12,0.13,-2692.00,12063.00,29300,20250217,-10.92,16780,20241115,55.54,29300,-10.92,20250217,21050,23.99,20250203,29300,-10.92,20250217,16780,55.54,20241115,0.06,N,102940,500,62 억,,213773,N,N,0,N,00,N
20250228,150831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26200,-600,5,-2.24,398682750,15047,106.41,26750,27150,26000,34800,18800,26800,26495.83,1.72,0,-2667,28000,27400,26700,26100,25400,27050,25750,62,8000,500,18760,50,1,12423387,3255,-9.73,2.17,12,0.12,-2692.00,12063.00,29300,20250217,-10.58,16780,20241115,56.14,29300,-10.58,20250217,21050,24.47,20250203,29300,-10.58,20250217,16780,56.14,20241115,0.06,N,102940,500,62 억,,213773,N,N,0,N,00,N
20250228,140833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26350,-450,5,-1.68,383506700,14466,102.31,26750,27150,26000,34800,18800,26800,26510.90,1.72,0,-2495,28000,27400,26700,26100,25400,27050,25750,62,8000,500,18760,50,1,12423387,3274,-9.79,2.18,12,0.12,-2692.00,12063.00,29300,20250217,-10.07,16780,20241115,57.03,29300,-10.07,20250217,21050,25.18,20250203,29300,-10.07,20250217,16780,57.03,20241115,0.06,N,102940,500,62 억,,213773,N,N,0,N,00,N
20250228,130827,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26100,-700,5,-2.61,372984100,14066,99.48,26750,27150,26000,34800,18800,26800,26516.71,1.72,0,-2366,28000,27400,26700,26100,25400,27050,25750,62,8000,500,18760,50,1,12423387,3243,-9.70,2.16,12,0.11,-2692.00,12063.00,29300,20250217,-10.92,16780,20241115,55.54,29300,-10.92,20250217,21050,23.99,20250203,29300,-10.92,20250217,16780,55.54,20241115,0.06,N,102940,500,62 억,,213773,N,N,0,N,00,N
20250228,120825,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26000,-800,5,-2.99,344682550,12982,91.81,26750,27150,26000,34800,18800,26800,26550.80,1.72,0,-2131,28000,27400,26700,26100,25400,27050,25750,62,8000,500,18760,50,1,12423387,3230,-9.66,2.16,12,0.10,-2692.00,12063.00,29300,20250217,-11.26,16780,20241115,54.95,29300,-11.26,20250217,21050,23.52,20250203,29300,-11.26,20250217,16780,54.95,20241115,0.06,N,102940,500,62 억,,213773,N,N,0,N,00,N
20250228,110825,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26300,-500,5,-1.87,274706450,10297,72.82,26750,27150,26200,34800,18800,26800,26678.30,1.72,0,-2017,28000,27400,26700,26100,25400,27050,25750,62,8000,500,18760,50,1,12423387,3267,-9.77,2.18,12,0.08,-2692.00,12063.00,29300,20250217,-10.24,16780,20241115,56.73,29300,-10.24,20250217,21050,24.94,20250203,29300,-10.24,20250217,16780,56.73,20241115,0.06,N,102940,500,62 억,,213773,N,N,0,N,00,N
20250228,100823,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26500,-300,5,-1.12,211803000,7920,56.01,26750,27150,26400,34800,18800,26800,26742.80,1.72,0,-1505,28000,27400,26700,26100,25400,27050,25750,62,8000,500,18760,50,1,12423387,3292,-9.84,2.20,12,0.06,-2692.00,12063.00,29300,20250217,-9.56,16780,20241115,57.93,29300,-9.56,20250217,21050,25.89,20250203,29300,-9.56,20250217,16780,57.93,20241115,0.06,N,102940,500,62 억,,213773,N,N,0,N,00,N
20250228,090827,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26700,-100,5,-0.37,3806300,143,1.01,26750,26750,26400,34800,18800,26800,26617.48,1.72,0,29,28000,27400,26700,26100,25400,27050,25750,62,8000,500,18760,50,1,12423387,3317,-9.92,2.21,12,0.00,-2692.00,12063.00,29300,20250217,-8.87,16780,20241115,59.12,29300,-8.87,20250217,21050,26.84,20250203,29300,-8.87,20250217,16780,59.12,20241115,0.06,N,102940,500,62 억,,213773,N,N,0,N,00,N
20250227,160819,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26800,0,3,0.00,374957750,14139,49.40,27300,27300,26000,34800,18800,26800,26519.40,1.74,0,-2716,28133,27466,26633,25966,25133,27800,26300,62,8000,500,18760,50,1,12423387,3329,-9.96,2.22,12,0.11,-2692.00,12063.00,29300,20250217,-8.53,16780,20241115,59.71,29300,-8.53,20250217,21050,27.32,20250203,29300,-8.53,20250217,16780,59.71,20241115,0.06,N,102940,500,62 억,,216454,N,N,0,N,00,N
20250227,150818,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26750,-50,5,-0.19,354149250,13361,46.69,27300,27300,26000,34800,18800,26800,26506.19,1.74,0,-2457,28133,27466,26633,25966,25133,27800,26300,62,8000,500,18760,50,1,12423387,3323,-9.94,2.22,12,0.11,-2692.00,12063.00,29300,20250217,-8.70,16780,20241115,59.42,29300,-8.70,20250217,21050,27.08,20250203,29300,-8.70,20250217,16780,59.42,20241115,0.06,N,102940,500,62 억,,216454,N,N,0,N,00,N
20250227,140821,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26900,100,2,0.37,280255800,10596,37.02,27300,27300,26000,34800,18800,26800,26449.21,1.74,0,-853,28133,27466,26633,25966,25133,27800,26300,62,8000,500,18760,50,1,12423387,3342,-9.99,2.23,12,0.09,-2692.00,12063.00,29300,20250217,-8.19,16780,20241115,60.31,29300,-8.19,20250217,21050,27.79,20250203,29300,-8.19,20250217,16780,60.31,20241115,0.06,N,102940,500,62 억,,216454,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 160826 57 100.00 KOSDAQ 제약 N N N N N 26100 -700 5 -2.61 417181400 15755 111.42 26750 27150 26000 34800 18800 26800 26479.42 1.72 0 -3073 28000 27400 26700 26100 25400 27050 25750 62 8000 500 18760 50 1 12423387 3243 -9.70 2.16 12 0.13 -2692.00 12063.00 29300 20250217 -10.92 16780 20241115 55.54 29300 -10.92 20250217 21050 23.99 20250203 29300 -10.92 20250217 16780 55.54 20241115 0.06 N 102940 500 62 억 213773 N N 0 N 00 N
3 20250228 150831 57 100.00 KOSDAQ 제약 N N N N N 26200 -600 5 -2.24 398682750 15047 106.41 26750 27150 26000 34800 18800 26800 26495.83 1.72 0 -2667 28000 27400 26700 26100 25400 27050 25750 62 8000 500 18760 50 1 12423387 3255 -9.73 2.17 12 0.12 -2692.00 12063.00 29300 20250217 -10.58 16780 20241115 56.14 29300 -10.58 20250217 21050 24.47 20250203 29300 -10.58 20250217 16780 56.14 20241115 0.06 N 102940 500 62 억 213773 N N 0 N 00 N
4 20250228 140833 57 100.00 KOSDAQ 제약 N N N N N 26350 -450 5 -1.68 383506700 14466 102.31 26750 27150 26000 34800 18800 26800 26510.90 1.72 0 -2495 28000 27400 26700 26100 25400 27050 25750 62 8000 500 18760 50 1 12423387 3274 -9.79 2.18 12 0.12 -2692.00 12063.00 29300 20250217 -10.07 16780 20241115 57.03 29300 -10.07 20250217 21050 25.18 20250203 29300 -10.07 20250217 16780 57.03 20241115 0.06 N 102940 500 62 억 213773 N N 0 N 00 N
5 20250228 130827 57 100.00 KOSDAQ 제약 N N N N N 26100 -700 5 -2.61 372984100 14066 99.48 26750 27150 26000 34800 18800 26800 26516.71 1.72 0 -2366 28000 27400 26700 26100 25400 27050 25750 62 8000 500 18760 50 1 12423387 3243 -9.70 2.16 12 0.11 -2692.00 12063.00 29300 20250217 -10.92 16780 20241115 55.54 29300 -10.92 20250217 21050 23.99 20250203 29300 -10.92 20250217 16780 55.54 20241115 0.06 N 102940 500 62 억 213773 N N 0 N 00 N
6 20250228 120825 57 100.00 KOSDAQ 제약 N N N N N 26000 -800 5 -2.99 344682550 12982 91.81 26750 27150 26000 34800 18800 26800 26550.80 1.72 0 -2131 28000 27400 26700 26100 25400 27050 25750 62 8000 500 18760 50 1 12423387 3230 -9.66 2.16 12 0.10 -2692.00 12063.00 29300 20250217 -11.26 16780 20241115 54.95 29300 -11.26 20250217 21050 23.52 20250203 29300 -11.26 20250217 16780 54.95 20241115 0.06 N 102940 500 62 억 213773 N N 0 N 00 N
7 20250228 110825 57 100.00 KOSDAQ 제약 N N N N N 26300 -500 5 -1.87 274706450 10297 72.82 26750 27150 26200 34800 18800 26800 26678.30 1.72 0 -2017 28000 27400 26700 26100 25400 27050 25750 62 8000 500 18760 50 1 12423387 3267 -9.77 2.18 12 0.08 -2692.00 12063.00 29300 20250217 -10.24 16780 20241115 56.73 29300 -10.24 20250217 21050 24.94 20250203 29300 -10.24 20250217 16780 56.73 20241115 0.06 N 102940 500 62 억 213773 N N 0 N 00 N
8 20250228 100823 57 100.00 KOSDAQ 제약 N N N N N 26500 -300 5 -1.12 211803000 7920 56.01 26750 27150 26400 34800 18800 26800 26742.80 1.72 0 -1505 28000 27400 26700 26100 25400 27050 25750 62 8000 500 18760 50 1 12423387 3292 -9.84 2.20 12 0.06 -2692.00 12063.00 29300 20250217 -9.56 16780 20241115 57.93 29300 -9.56 20250217 21050 25.89 20250203 29300 -9.56 20250217 16780 57.93 20241115 0.06 N 102940 500 62 억 213773 N N 0 N 00 N
9 20250228 090827 57 100.00 KOSDAQ 제약 N N N N N 26700 -100 5 -0.37 3806300 143 1.01 26750 26750 26400 34800 18800 26800 26617.48 1.72 0 29 28000 27400 26700 26100 25400 27050 25750 62 8000 500 18760 50 1 12423387 3317 -9.92 2.21 12 0.00 -2692.00 12063.00 29300 20250217 -8.87 16780 20241115 59.12 29300 -8.87 20250217 21050 26.84 20250203 29300 -8.87 20250217 16780 59.12 20241115 0.06 N 102940 500 62 억 213773 N N 0 N 00 N
10 20250227 160819 57 100.00 KOSDAQ 제약 N N N N N 26800 0 3 0.00 374957750 14139 49.40 27300 27300 26000 34800 18800 26800 26519.40 1.74 0 -2716 28133 27466 26633 25966 25133 27800 26300 62 8000 500 18760 50 1 12423387 3329 -9.96 2.22 12 0.11 -2692.00 12063.00 29300 20250217 -8.53 16780 20241115 59.71 29300 -8.53 20250217 21050 27.32 20250203 29300 -8.53 20250217 16780 59.71 20241115 0.06 N 102940 500 62 억 216454 N N 0 N 00 N
11 20250227 150818 57 100.00 KOSDAQ 제약 N N N N N 26750 -50 5 -0.19 354149250 13361 46.69 27300 27300 26000 34800 18800 26800 26506.19 1.74 0 -2457 28133 27466 26633 25966 25133 27800 26300 62 8000 500 18760 50 1 12423387 3323 -9.94 2.22 12 0.11 -2692.00 12063.00 29300 20250217 -8.70 16780 20241115 59.42 29300 -8.70 20250217 21050 27.08 20250203 29300 -8.70 20250217 16780 59.42 20241115 0.06 N 102940 500 62 억 216454 N N 0 N 00 N
12 20250227 140821 57 100.00 KOSDAQ 제약 N N N N N 26900 100 2 0.37 280255800 10596 37.02 27300 27300 26000 34800 18800 26800 26449.21 1.74 0 -853 28133 27466 26633 25966 25133 27800 26300 62 8000 500 18760 50 1 12423387 3342 -9.99 2.23 12 0.09 -2692.00 12063.00 29300 20250217 -8.19 16780 20241115 60.31 29300 -8.19 20250217 21050 27.79 20250203 29300 -8.19 20250217 16780 60.31 20241115 0.06 N 102940 500 62 억 216454 N N 0 N 00 N