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
153710/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
20250228,160935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5770,-60,5,-1.03,34087750,5971,53.67,5780,5830,5590,7570,4090,5830,5706.77,0.16,0,-2723,5910,5870,5820,5780,5730,5890,5800,73,1740,500,4190,10,1,14669958,846,-34.76,3.37,12,0.04,-166.00,1714.00,7640,20240527,-24.48,4400,20241230,31.14,5860,-1.54,20250226,4585,25.85,20250103,7640,-24.48,20240527,4400,31.14,20241230,0.00,N,153710,500,73 억,,24119,N,N,0,N,00,N
20250228,150940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5740,-90,5,-1.54,25440350,4463,40.11,5780,5830,5590,7570,4090,5830,5700.28,0.16,0,-2144,5910,5870,5820,5780,5730,5890,5800,73,1740,500,4190,10,1,14669958,842,-34.58,3.35,12,0.03,-166.00,1714.00,7640,20240527,-24.87,4400,20241230,30.45,5860,-2.05,20250226,4585,25.19,20250103,7640,-24.87,20240527,4400,30.45,20241230,0.00,N,153710,500,73 억,,24119,N,N,0,N,00,N
20250228,140941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5730,-100,5,-1.72,21564180,3786,34.03,5780,5830,5590,7570,4090,5830,5695.77,0.16,0,-1541,5910,5870,5820,5780,5730,5890,5800,73,1740,500,4190,10,1,14669958,841,-34.52,3.34,12,0.03,-166.00,1714.00,7640,20240527,-25.00,4400,20241230,30.23,5860,-2.22,20250226,4585,24.97,20250103,7640,-25.00,20240527,4400,30.23,20241230,0.00,N,153710,500,73 억,,24119,N,N,0,N,00,N
20250228,130935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5730,-100,5,-1.72,19943570,3503,31.48,5780,5830,5590,7570,4090,5830,5693.28,0.16,0,-1258,5910,5870,5820,5780,5730,5890,5800,73,1740,500,4190,10,1,14669958,841,-34.52,3.34,12,0.02,-166.00,1714.00,7640,20240527,-25.00,4400,20241230,30.23,5860,-2.22,20250226,4585,24.97,20250103,7640,-25.00,20240527,4400,30.23,20241230,0.00,N,153710,500,73 억,,24119,N,N,0,N,00,N
20250228,120932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5730,-100,5,-1.72,15666170,2753,24.74,5780,5830,5590,7570,4090,5830,5690.58,0.16,0,-913,5910,5870,5820,5780,5730,5890,5800,73,1740,500,4190,10,1,14669958,841,-34.52,3.34,12,0.02,-166.00,1714.00,7640,20240527,-25.00,4400,20241230,30.23,5860,-2.22,20250226,4585,24.97,20250103,7640,-25.00,20240527,4400,30.23,20241230,0.00,N,153710,500,73 억,,24119,N,N,0,N,00,N
20250228,110933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5750,-80,5,-1.37,14496670,2548,22.90,5780,5830,5590,7570,4090,5830,5689.43,0.16,0,-741,5910,5870,5820,5780,5730,5890,5800,73,1740,500,4190,10,1,14669958,844,-34.64,3.35,12,0.02,-166.00,1714.00,7640,20240527,-24.74,4400,20241230,30.68,5860,-1.88,20250226,4585,25.41,20250103,7640,-24.74,20240527,4400,30.68,20241230,0.00,N,153710,500,73 억,,24119,N,N,0,N,00,N
20250228,100931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5760,-70,5,-1.20,11742710,2066,18.57,5780,5830,5590,7570,4090,5830,5683.79,0.16,0,-445,5910,5870,5820,5780,5730,5890,5800,73,1740,500,4190,10,1,14669958,845,-34.70,3.36,12,0.01,-166.00,1714.00,7640,20240527,-24.61,4400,20241230,30.91,5860,-1.71,20250226,4585,25.63,20250103,7640,-24.61,20240527,4400,30.91,20241230,0.00,N,153710,500,73 억,,24119,N,N,0,N,00,N
20250228,090935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5740,-90,5,-1.54,1162580,202,1.82,5780,5830,5740,7570,4090,5830,5755.35,0.16,0,-4,5910,5870,5820,5780,5730,5890,5800,73,1740,500,4190,10,1,14669958,842,-34.58,3.35,12,0.00,-166.00,1714.00,7640,20240527,-24.87,4400,20241230,30.45,5860,-2.05,20250226,4585,25.19,20250103,7640,-24.87,20240527,4400,30.45,20241230,0.00,N,153710,500,73 억,,24119,N,N,0,N,00,N
20250227,160925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5830,60,2,1.04,64685610,11110,88.15,5770,5860,5770,7500,4040,5770,5822.26,0.17,0,-382,5943,5856,5773,5686,5603,5815,5645,73,1730,500,4150,10,1,14669958,855,-35.12,3.40,12,0.08,-166.00,1714.00,7640,20240527,-23.69,4400,20241230,32.50,5860,0.00,20250226,4585,27.15,20250103,7640,-23.69,20240527,4400,32.50,20241230,0.00,N,153710,500,73 억,,24501,N,N,0,N,00,N
20250227,150924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5820,50,2,0.87,60328750,10361,82.21,5770,5860,5770,7500,4040,5770,5822.68,0.17,0,-265,5943,5856,5773,5686,5603,5815,5645,73,1730,500,4150,10,1,14669958,854,-35.06,3.40,12,0.07,-166.00,1714.00,7640,20240527,-23.82,4400,20241230,32.27,5860,0.00,20250226,4585,26.94,20250103,7640,-23.82,20240527,4400,32.27,20241230,0.00,N,153710,500,73 억,,24501,N,N,0,N,00,N
20250227,140928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5830,60,2,1.04,58825360,10103,80.16,5770,5860,5770,7500,4040,5770,5822.56,0.17,0,-265,5943,5856,5773,5686,5603,5815,5645,73,1730,500,4150,10,1,14669958,855,-35.12,3.40,12,0.07,-166.00,1714.00,7640,20240527,-23.69,4400,20241230,32.50,5860,0.00,20250226,4585,27.15,20250103,7640,-23.69,20240527,4400,32.50,20241230,0.00,N,153710,500,73 억,,24501,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 160935 57 100.00 KOSDAQ 제약 N N N N N 5770 -60 5 -1.03 34087750 5971 53.67 5780 5830 5590 7570 4090 5830 5706.77 0.16 0 -2723 5910 5870 5820 5780 5730 5890 5800 73 1740 500 4190 10 1 14669958 846 -34.76 3.37 12 0.04 -166.00 1714.00 7640 20240527 -24.48 4400 20241230 31.14 5860 -1.54 20250226 4585 25.85 20250103 7640 -24.48 20240527 4400 31.14 20241230 0.00 N 153710 500 73 억 24119 N N 0 N 00 N
3 20250228 150940 57 100.00 KOSDAQ 제약 N N N N N 5740 -90 5 -1.54 25440350 4463 40.11 5780 5830 5590 7570 4090 5830 5700.28 0.16 0 -2144 5910 5870 5820 5780 5730 5890 5800 73 1740 500 4190 10 1 14669958 842 -34.58 3.35 12 0.03 -166.00 1714.00 7640 20240527 -24.87 4400 20241230 30.45 5860 -2.05 20250226 4585 25.19 20250103 7640 -24.87 20240527 4400 30.45 20241230 0.00 N 153710 500 73 억 24119 N N 0 N 00 N
4 20250228 140941 57 100.00 KOSDAQ 제약 N N N N N 5730 -100 5 -1.72 21564180 3786 34.03 5780 5830 5590 7570 4090 5830 5695.77 0.16 0 -1541 5910 5870 5820 5780 5730 5890 5800 73 1740 500 4190 10 1 14669958 841 -34.52 3.34 12 0.03 -166.00 1714.00 7640 20240527 -25.00 4400 20241230 30.23 5860 -2.22 20250226 4585 24.97 20250103 7640 -25.00 20240527 4400 30.23 20241230 0.00 N 153710 500 73 억 24119 N N 0 N 00 N
5 20250228 130935 57 100.00 KOSDAQ 제약 N N N N N 5730 -100 5 -1.72 19943570 3503 31.48 5780 5830 5590 7570 4090 5830 5693.28 0.16 0 -1258 5910 5870 5820 5780 5730 5890 5800 73 1740 500 4190 10 1 14669958 841 -34.52 3.34 12 0.02 -166.00 1714.00 7640 20240527 -25.00 4400 20241230 30.23 5860 -2.22 20250226 4585 24.97 20250103 7640 -25.00 20240527 4400 30.23 20241230 0.00 N 153710 500 73 억 24119 N N 0 N 00 N
6 20250228 120932 57 100.00 KOSDAQ 제약 N N N N N 5730 -100 5 -1.72 15666170 2753 24.74 5780 5830 5590 7570 4090 5830 5690.58 0.16 0 -913 5910 5870 5820 5780 5730 5890 5800 73 1740 500 4190 10 1 14669958 841 -34.52 3.34 12 0.02 -166.00 1714.00 7640 20240527 -25.00 4400 20241230 30.23 5860 -2.22 20250226 4585 24.97 20250103 7640 -25.00 20240527 4400 30.23 20241230 0.00 N 153710 500 73 억 24119 N N 0 N 00 N
7 20250228 110933 57 100.00 KOSDAQ 제약 N N N N N 5750 -80 5 -1.37 14496670 2548 22.90 5780 5830 5590 7570 4090 5830 5689.43 0.16 0 -741 5910 5870 5820 5780 5730 5890 5800 73 1740 500 4190 10 1 14669958 844 -34.64 3.35 12 0.02 -166.00 1714.00 7640 20240527 -24.74 4400 20241230 30.68 5860 -1.88 20250226 4585 25.41 20250103 7640 -24.74 20240527 4400 30.68 20241230 0.00 N 153710 500 73 억 24119 N N 0 N 00 N
8 20250228 100931 57 100.00 KOSDAQ 제약 N N N N N 5760 -70 5 -1.20 11742710 2066 18.57 5780 5830 5590 7570 4090 5830 5683.79 0.16 0 -445 5910 5870 5820 5780 5730 5890 5800 73 1740 500 4190 10 1 14669958 845 -34.70 3.36 12 0.01 -166.00 1714.00 7640 20240527 -24.61 4400 20241230 30.91 5860 -1.71 20250226 4585 25.63 20250103 7640 -24.61 20240527 4400 30.91 20241230 0.00 N 153710 500 73 억 24119 N N 0 N 00 N
9 20250228 090935 57 100.00 KOSDAQ 제약 N N N N N 5740 -90 5 -1.54 1162580 202 1.82 5780 5830 5740 7570 4090 5830 5755.35 0.16 0 -4 5910 5870 5820 5780 5730 5890 5800 73 1740 500 4190 10 1 14669958 842 -34.58 3.35 12 0.00 -166.00 1714.00 7640 20240527 -24.87 4400 20241230 30.45 5860 -2.05 20250226 4585 25.19 20250103 7640 -24.87 20240527 4400 30.45 20241230 0.00 N 153710 500 73 억 24119 N N 0 N 00 N
10 20250227 160925 57 100.00 KOSDAQ 제약 N N N N N 5830 60 2 1.04 64685610 11110 88.15 5770 5860 5770 7500 4040 5770 5822.26 0.17 0 -382 5943 5856 5773 5686 5603 5815 5645 73 1730 500 4150 10 1 14669958 855 -35.12 3.40 12 0.08 -166.00 1714.00 7640 20240527 -23.69 4400 20241230 32.50 5860 0.00 20250226 4585 27.15 20250103 7640 -23.69 20240527 4400 32.50 20241230 0.00 N 153710 500 73 억 24501 N N 0 N 00 N
11 20250227 150924 57 100.00 KOSDAQ 제약 N N N N N 5820 50 2 0.87 60328750 10361 82.21 5770 5860 5770 7500 4040 5770 5822.68 0.17 0 -265 5943 5856 5773 5686 5603 5815 5645 73 1730 500 4150 10 1 14669958 854 -35.06 3.40 12 0.07 -166.00 1714.00 7640 20240527 -23.82 4400 20241230 32.27 5860 0.00 20250226 4585 26.94 20250103 7640 -23.82 20240527 4400 32.27 20241230 0.00 N 153710 500 73 억 24501 N N 0 N 00 N
12 20250227 140928 57 100.00 KOSDAQ 제약 N N N N N 5830 60 2 1.04 58825360 10103 80.16 5770 5860 5770 7500 4040 5770 5822.56 0.17 0 -265 5943 5856 5773 5686 5603 5815 5645 73 1730 500 4150 10 1 14669958 855 -35.12 3.40 12 0.07 -166.00 1714.00 7640 20240527 -23.69 4400 20241230 32.50 5860 0.00 20250226 4585 27.15 20250103 7640 -23.69 20240527 4400 32.50 20241230 0.00 N 153710 500 73 억 24501 N N 0 N 00 N