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
138610/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
20250228,160919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14990,-550,5,-3.54,1159732150,76508,44.20,15410,15850,14970,20200,10880,15540,15158.90,0.86,0,-20481,16933,16236,15863,15166,14793,16050,14980,54,4660,500,11180,10,1,10893117,1633,-24.18,5.27,12,0.70,-620.00,2846.00,25850,20241016,-42.01,13740,20241122,9.10,17500,-14.34,20250116,14870,0.81,20250204,25850,-42.01,20241016,13740,9.10,20241122,2.88,N,138610,500,54 억,,93350,N,N,1,N,00,N
20250228,150923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15000,-540,5,-3.47,1069850250,70518,40.74,15410,15850,14970,20200,10880,15540,15171.31,0.86,0,-19586,16933,16236,15863,15166,14793,16050,14980,54,4660,500,11180,10,1,10893117,1634,-24.19,5.27,12,0.65,-620.00,2846.00,25850,20241016,-41.97,13740,20241122,9.17,17500,-14.29,20250116,14870,0.87,20250204,25850,-41.97,20241016,13740,9.17,20241122,2.88,N,138610,500,54 억,,93350,N,N,84,N,00,N
20250228,140925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15150,-390,5,-2.51,725708130,47674,27.54,15410,15850,15100,20200,10880,15540,15222.30,0.86,0,-13754,16933,16236,15863,15166,14793,16050,14980,54,4660,500,11180,10,1,10893117,1650,-24.44,5.32,12,0.44,-620.00,2846.00,25850,20241016,-41.39,13740,20241122,10.26,17500,-13.43,20250116,14870,1.88,20250204,25850,-41.39,20241016,13740,10.26,20241122,2.88,N,138610,500,54 억,,93350,N,N,84,N,00,N
20250228,130920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15210,-330,5,-2.12,581361600,38177,22.06,15410,15850,15100,20200,10880,15540,15228.06,0.86,0,-10942,16933,16236,15863,15166,14793,16050,14980,54,4660,500,11180,10,1,10893117,1657,-24.53,5.34,12,0.35,-620.00,2846.00,25850,20241016,-41.16,13740,20241122,10.70,17500,-13.09,20250116,14870,2.29,20250204,25850,-41.16,20241016,13740,10.70,20241122,2.88,N,138610,500,54 억,,93350,N,N,84,N,00,N
20250228,120916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15200,-340,5,-2.19,548125770,35993,20.80,15410,15850,15100,20200,10880,15540,15228.68,0.86,0,-11044,16933,16236,15863,15166,14793,16050,14980,54,4660,500,11180,10,1,10893117,1656,-24.52,5.34,12,0.33,-620.00,2846.00,25850,20241016,-41.20,13740,20241122,10.63,17500,-13.14,20250116,14870,2.22,20250204,25850,-41.20,20241016,13740,10.63,20241122,2.88,N,138610,500,54 억,,93350,N,N,84,N,00,N
20250228,110917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15170,-370,5,-2.38,457514620,30024,17.35,15410,15850,15100,20200,10880,15540,15238.30,0.86,0,-9346,16933,16236,15863,15166,14793,16050,14980,54,4660,500,11180,10,1,10893117,1652,-24.47,5.33,12,0.28,-620.00,2846.00,25850,20241016,-41.32,13740,20241122,10.41,17500,-13.31,20250116,14870,2.02,20250204,25850,-41.32,20241016,13740,10.41,20241122,2.88,N,138610,500,54 억,,93350,N,N,84,N,00,N
20250228,100915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15230,-310,5,-1.99,362293410,23753,13.72,15410,15850,15100,20200,10880,15540,15252.53,0.86,0,-9122,16933,16236,15863,15166,14793,16050,14980,54,4660,500,11180,10,1,10893117,1659,-24.56,5.35,12,0.22,-620.00,2846.00,25850,20241016,-41.08,13740,20241122,10.84,17500,-12.97,20250116,14870,2.42,20250204,25850,-41.08,20241016,13740,10.84,20241122,2.88,N,138610,500,54 억,,93350,N,N,84,N,00,N
20250228,090919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15160,-380,5,-2.45,99895170,6546,3.78,15410,15410,15150,20200,10880,15540,15260.49,0.86,0,-3873,16933,16236,15863,15166,14793,16050,14980,54,4660,500,11180,10,1,10893117,1651,-24.45,5.33,12,0.06,-620.00,2846.00,25850,20241016,-41.35,13740,20241122,10.33,17500,-13.37,20250116,14870,1.95,20250204,25850,-41.35,20241016,13740,10.33,20241122,2.88,N,138610,500,54 억,,93350,N,N,84,N,00,N
20250227,160910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15540,-10,5,-0.06,2745754000,172162,315.60,15550,16560,15490,20200,10890,15550,15949.90,0.84,0,1515,16103,15826,15613,15336,15123,15720,15230,54,4650,500,11190,10,1,10893117,1693,-25.06,5.46,12,1.58,-620.00,2846.00,25850,20241016,-39.88,13740,20241122,13.10,17500,-11.20,20250116,14870,4.51,20250204,25850,-39.88,20241016,13740,13.10,20241122,2.92,N,138610,500,54 억,,91849,N,N,84,N,00,N
20250227,150909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15570,20,2,0.13,2671601120,167386,306.85,15550,16560,15490,20200,10890,15550,15960.72,0.84,0,2523,16103,15826,15613,15336,15123,15720,15230,54,4650,500,11190,10,1,10893117,1696,-25.11,5.47,12,1.54,-620.00,2846.00,25850,20241016,-39.77,13740,20241122,13.32,17500,-11.03,20250116,14870,4.71,20250204,25850,-39.77,20241016,13740,13.32,20241122,2.92,N,138610,500,54 억,,91849,N,N,0,N,00,N
20250227,140913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15600,50,2,0.32,2499341060,156304,286.53,15550,16560,15550,20200,10890,15550,15990.26,0.84,0,4427,16103,15826,15613,15336,15123,15720,15230,54,4650,500,11190,10,1,10893117,1699,-25.16,5.48,12,1.43,-620.00,2846.00,25850,20241016,-39.65,13740,20241122,13.54,17500,-10.86,20250116,14870,4.91,20250204,25850,-39.65,20241016,13740,13.54,20241122,2.92,N,138610,500,54 억,,91849,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 160919 57 100.00 KOSDAQ 제약 N N N N N 14990 -550 5 -3.54 1159732150 76508 44.20 15410 15850 14970 20200 10880 15540 15158.90 0.86 0 -20481 16933 16236 15863 15166 14793 16050 14980 54 4660 500 11180 10 1 10893117 1633 -24.18 5.27 12 0.70 -620.00 2846.00 25850 20241016 -42.01 13740 20241122 9.10 17500 -14.34 20250116 14870 0.81 20250204 25850 -42.01 20241016 13740 9.10 20241122 2.88 N 138610 500 54 억 93350 N N 1 N 00 N
3 20250228 150923 57 100.00 KOSDAQ 제약 N N N N N 15000 -540 5 -3.47 1069850250 70518 40.74 15410 15850 14970 20200 10880 15540 15171.31 0.86 0 -19586 16933 16236 15863 15166 14793 16050 14980 54 4660 500 11180 10 1 10893117 1634 -24.19 5.27 12 0.65 -620.00 2846.00 25850 20241016 -41.97 13740 20241122 9.17 17500 -14.29 20250116 14870 0.87 20250204 25850 -41.97 20241016 13740 9.17 20241122 2.88 N 138610 500 54 억 93350 N N 84 N 00 N
4 20250228 140925 57 100.00 KOSDAQ 제약 N N N N N 15150 -390 5 -2.51 725708130 47674 27.54 15410 15850 15100 20200 10880 15540 15222.30 0.86 0 -13754 16933 16236 15863 15166 14793 16050 14980 54 4660 500 11180 10 1 10893117 1650 -24.44 5.32 12 0.44 -620.00 2846.00 25850 20241016 -41.39 13740 20241122 10.26 17500 -13.43 20250116 14870 1.88 20250204 25850 -41.39 20241016 13740 10.26 20241122 2.88 N 138610 500 54 억 93350 N N 84 N 00 N
5 20250228 130920 57 100.00 KOSDAQ 제약 N N N N N 15210 -330 5 -2.12 581361600 38177 22.06 15410 15850 15100 20200 10880 15540 15228.06 0.86 0 -10942 16933 16236 15863 15166 14793 16050 14980 54 4660 500 11180 10 1 10893117 1657 -24.53 5.34 12 0.35 -620.00 2846.00 25850 20241016 -41.16 13740 20241122 10.70 17500 -13.09 20250116 14870 2.29 20250204 25850 -41.16 20241016 13740 10.70 20241122 2.88 N 138610 500 54 억 93350 N N 84 N 00 N
6 20250228 120916 57 100.00 KOSDAQ 제약 N N N N N 15200 -340 5 -2.19 548125770 35993 20.80 15410 15850 15100 20200 10880 15540 15228.68 0.86 0 -11044 16933 16236 15863 15166 14793 16050 14980 54 4660 500 11180 10 1 10893117 1656 -24.52 5.34 12 0.33 -620.00 2846.00 25850 20241016 -41.20 13740 20241122 10.63 17500 -13.14 20250116 14870 2.22 20250204 25850 -41.20 20241016 13740 10.63 20241122 2.88 N 138610 500 54 억 93350 N N 84 N 00 N
7 20250228 110917 57 100.00 KOSDAQ 제약 N N N N N 15170 -370 5 -2.38 457514620 30024 17.35 15410 15850 15100 20200 10880 15540 15238.30 0.86 0 -9346 16933 16236 15863 15166 14793 16050 14980 54 4660 500 11180 10 1 10893117 1652 -24.47 5.33 12 0.28 -620.00 2846.00 25850 20241016 -41.32 13740 20241122 10.41 17500 -13.31 20250116 14870 2.02 20250204 25850 -41.32 20241016 13740 10.41 20241122 2.88 N 138610 500 54 억 93350 N N 84 N 00 N
8 20250228 100915 57 100.00 KOSDAQ 제약 N N N N N 15230 -310 5 -1.99 362293410 23753 13.72 15410 15850 15100 20200 10880 15540 15252.53 0.86 0 -9122 16933 16236 15863 15166 14793 16050 14980 54 4660 500 11180 10 1 10893117 1659 -24.56 5.35 12 0.22 -620.00 2846.00 25850 20241016 -41.08 13740 20241122 10.84 17500 -12.97 20250116 14870 2.42 20250204 25850 -41.08 20241016 13740 10.84 20241122 2.88 N 138610 500 54 억 93350 N N 84 N 00 N
9 20250228 090919 57 100.00 KOSDAQ 제약 N N N N N 15160 -380 5 -2.45 99895170 6546 3.78 15410 15410 15150 20200 10880 15540 15260.49 0.86 0 -3873 16933 16236 15863 15166 14793 16050 14980 54 4660 500 11180 10 1 10893117 1651 -24.45 5.33 12 0.06 -620.00 2846.00 25850 20241016 -41.35 13740 20241122 10.33 17500 -13.37 20250116 14870 1.95 20250204 25850 -41.35 20241016 13740 10.33 20241122 2.88 N 138610 500 54 억 93350 N N 84 N 00 N
10 20250227 160910 57 100.00 KOSDAQ 제약 N N N N N 15540 -10 5 -0.06 2745754000 172162 315.60 15550 16560 15490 20200 10890 15550 15949.90 0.84 0 1515 16103 15826 15613 15336 15123 15720 15230 54 4650 500 11190 10 1 10893117 1693 -25.06 5.46 12 1.58 -620.00 2846.00 25850 20241016 -39.88 13740 20241122 13.10 17500 -11.20 20250116 14870 4.51 20250204 25850 -39.88 20241016 13740 13.10 20241122 2.92 N 138610 500 54 억 91849 N N 84 N 00 N
11 20250227 150909 57 100.00 KOSDAQ 제약 N N N N N 15570 20 2 0.13 2671601120 167386 306.85 15550 16560 15490 20200 10890 15550 15960.72 0.84 0 2523 16103 15826 15613 15336 15123 15720 15230 54 4650 500 11190 10 1 10893117 1696 -25.11 5.47 12 1.54 -620.00 2846.00 25850 20241016 -39.77 13740 20241122 13.32 17500 -11.03 20250116 14870 4.71 20250204 25850 -39.77 20241016 13740 13.32 20241122 2.92 N 138610 500 54 억 91849 N N 0 N 00 N
12 20250227 140913 57 100.00 KOSDAQ 제약 N N N N N 15600 50 2 0.32 2499341060 156304 286.53 15550 16560 15550 20200 10890 15550 15990.26 0.84 0 4427 16103 15826 15613 15336 15123 15720 15230 54 4650 500 11190 10 1 10893117 1699 -25.16 5.48 12 1.43 -620.00 2846.00 25850 20241016 -39.65 13740 20241122 13.54 17500 -10.86 20250116 14870 4.91 20250204 25850 -39.65 20241016 13740 13.54 20241122 2.92 N 138610 500 54 억 91849 N N 0 N 00 N