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
176750/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
20250228,160948,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12020,-70,5,-0.58,1763710600,148423,82.77,11720,12110,11670,15710,8470,12090,11882.87,0.33,0,-13535,12430,12260,11990,11820,11550,12345,11905,146,3620,500,8460,10,1,28455220,3420,81.22,13.17,12,0.52,148.00,913.00,19570,20241024,-38.58,5610,20240308,114.26,12940,-7.11,20250221,7070,70.01,20250124,19570,-38.58,20241024,5610,114.26,20240308,0.27,N,176750,500,146 억,,94642,N,N,295,N,00,N
20250228,150954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12000,-90,5,-0.74,1697079660,142878,79.68,11720,12110,11670,15710,8470,12090,11877.81,0.33,0,-13596,12430,12260,11990,11820,11550,12345,11905,146,3620,500,8460,10,1,28455220,3415,81.08,13.14,12,0.50,148.00,913.00,19570,20241024,-38.68,5610,20240308,113.90,12940,-7.26,20250221,7070,69.73,20250124,19570,-38.68,20241024,5610,113.90,20240308,0.27,N,176750,500,146 억,,94642,N,N,0,N,00,N
20250228,140955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11980,-110,5,-0.91,1479601340,124773,69.58,11720,12110,11670,15710,8470,12090,11858.33,0.33,0,-11427,12430,12260,11990,11820,11550,12345,11905,146,3620,500,8460,10,1,28455220,3409,80.95,13.12,12,0.44,148.00,913.00,19570,20241024,-38.78,5610,20240308,113.55,12940,-7.42,20250221,7070,69.45,20250124,19570,-38.78,20241024,5610,113.55,20240308,0.27,N,176750,500,146 억,,94642,N,N,0,N,00,N
20250228,130949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11830,-260,5,-2.15,1313034800,110821,61.80,11720,12110,11670,15710,8470,12090,11848.22,0.33,0,-9135,12430,12260,11990,11820,11550,12345,11905,146,3620,500,8460,10,1,28455220,3366,79.93,12.96,12,0.39,148.00,913.00,19570,20241024,-39.55,5610,20240308,110.87,12940,-8.58,20250221,7070,67.33,20250124,19570,-39.55,20241024,5610,110.87,20240308,0.27,N,176750,500,146 억,,94642,N,N,0,N,00,N
20250228,120945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11890,-200,5,-1.65,1206934360,101881,56.82,11720,12110,11670,15710,8470,12090,11846.48,0.33,0,-6308,12430,12260,11990,11820,11550,12345,11905,146,3620,500,8460,10,1,28455220,3383,80.34,13.02,12,0.36,148.00,913.00,19570,20241024,-39.24,5610,20240308,111.94,12940,-8.11,20250221,7070,68.18,20250124,19570,-39.24,20241024,5610,111.94,20240308,0.27,N,176750,500,146 억,,94642,N,N,0,N,00,N
20250228,110946,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11710,-380,5,-3.14,1078737100,90984,50.74,11720,12110,11700,15710,8470,12090,11856.31,0.33,0,-6483,12430,12260,11990,11820,11550,12345,11905,146,3620,500,8460,10,1,28455220,3332,79.12,12.83,12,0.32,148.00,913.00,19570,20241024,-40.16,5610,20240308,108.73,12940,-9.51,20250221,7070,65.63,20250124,19570,-40.16,20241024,5610,108.73,20240308,0.27,N,176750,500,146 억,,94642,N,N,0,N,00,N
20250228,100945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11960,-130,5,-1.08,779058530,65522,36.54,11720,12110,11720,15710,8470,12090,11890.00,0.33,0,8109,12430,12260,11990,11820,11550,12345,11905,146,3620,500,8460,10,1,28455220,3403,80.81,13.10,12,0.23,148.00,913.00,19570,20241024,-38.89,5610,20240308,113.19,12940,-7.57,20250221,7070,69.17,20250124,19570,-38.89,20241024,5610,113.19,20240308,0.27,N,176750,500,146 억,,94642,N,N,0,N,00,N
20250228,090949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12010,-80,5,-0.66,361877040,30639,17.09,11720,12060,11720,15710,8470,12090,11810.89,0.33,0,9846,12430,12260,11990,11820,11550,12345,11905,146,3620,500,8460,10,1,28455220,3417,81.15,13.15,12,0.11,148.00,913.00,19570,20241024,-38.63,5610,20240308,114.08,12940,-7.19,20250221,7070,69.87,20250124,19570,-38.63,20241024,5610,114.08,20240308,0.27,N,176750,500,146 억,,94642,N,N,0,N,00,N
20250227,160938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12090,430,2,3.69,2144817230,179149,137.96,11720,12160,11720,15150,8170,11660,11972.25,0.29,0,11849,12073,11866,11593,11386,11113,11970,11490,146,3490,500,8160,10,1,28455220,3440,81.69,13.24,12,0.63,148.00,913.00,19570,20241024,-38.22,5610,20240308,115.51,12940,-6.57,20250221,7070,71.00,20250124,19570,-38.22,20241024,5610,115.51,20240308,0.27,N,176750,500,146 억,,82587,N,N,23,N,00,N
20250227,150938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12050,390,2,3.34,1967384430,164374,126.58,11720,12160,11720,15150,8170,11660,11968.95,0.29,0,10205,12073,11866,11593,11386,11113,11970,11490,146,3490,500,8160,10,1,28455220,3429,81.42,13.20,12,0.58,148.00,913.00,19570,20241024,-38.43,5610,20240308,114.80,12940,-6.88,20250221,7070,70.44,20250124,19570,-38.43,20241024,5610,114.80,20240308,0.27,N,176750,500,146 억,,82587,N,N,23,N,00,N
20250227,140941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11940,280,2,2.40,1596606970,133646,102.92,11720,12160,11720,15150,8170,11660,11946.54,0.29,0,1487,12073,11866,11593,11386,11113,11970,11490,146,3490,500,8160,10,1,28455220,3398,80.68,13.08,12,0.47,148.00,913.00,19570,20241024,-38.99,5610,20240308,112.83,12940,-7.73,20250221,7070,68.88,20250124,19570,-38.99,20241024,5610,112.83,20240308,0.27,N,176750,500,146 억,,82587,N,N,23,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 160948 57 100.00 KOSDAQ 제약 N N N N N 12020 -70 5 -0.58 1763710600 148423 82.77 11720 12110 11670 15710 8470 12090 11882.87 0.33 0 -13535 12430 12260 11990 11820 11550 12345 11905 146 3620 500 8460 10 1 28455220 3420 81.22 13.17 12 0.52 148.00 913.00 19570 20241024 -38.58 5610 20240308 114.26 12940 -7.11 20250221 7070 70.01 20250124 19570 -38.58 20241024 5610 114.26 20240308 0.27 N 176750 500 146 억 94642 N N 295 N 00 N
3 20250228 150954 57 100.00 KOSDAQ 제약 N N N N N 12000 -90 5 -0.74 1697079660 142878 79.68 11720 12110 11670 15710 8470 12090 11877.81 0.33 0 -13596 12430 12260 11990 11820 11550 12345 11905 146 3620 500 8460 10 1 28455220 3415 81.08 13.14 12 0.50 148.00 913.00 19570 20241024 -38.68 5610 20240308 113.90 12940 -7.26 20250221 7070 69.73 20250124 19570 -38.68 20241024 5610 113.90 20240308 0.27 N 176750 500 146 억 94642 N N 0 N 00 N
4 20250228 140955 57 100.00 KOSDAQ 제약 N N N N N 11980 -110 5 -0.91 1479601340 124773 69.58 11720 12110 11670 15710 8470 12090 11858.33 0.33 0 -11427 12430 12260 11990 11820 11550 12345 11905 146 3620 500 8460 10 1 28455220 3409 80.95 13.12 12 0.44 148.00 913.00 19570 20241024 -38.78 5610 20240308 113.55 12940 -7.42 20250221 7070 69.45 20250124 19570 -38.78 20241024 5610 113.55 20240308 0.27 N 176750 500 146 억 94642 N N 0 N 00 N
5 20250228 130949 57 100.00 KOSDAQ 제약 N N N N N 11830 -260 5 -2.15 1313034800 110821 61.80 11720 12110 11670 15710 8470 12090 11848.22 0.33 0 -9135 12430 12260 11990 11820 11550 12345 11905 146 3620 500 8460 10 1 28455220 3366 79.93 12.96 12 0.39 148.00 913.00 19570 20241024 -39.55 5610 20240308 110.87 12940 -8.58 20250221 7070 67.33 20250124 19570 -39.55 20241024 5610 110.87 20240308 0.27 N 176750 500 146 억 94642 N N 0 N 00 N
6 20250228 120945 57 100.00 KOSDAQ 제약 N N N N N 11890 -200 5 -1.65 1206934360 101881 56.82 11720 12110 11670 15710 8470 12090 11846.48 0.33 0 -6308 12430 12260 11990 11820 11550 12345 11905 146 3620 500 8460 10 1 28455220 3383 80.34 13.02 12 0.36 148.00 913.00 19570 20241024 -39.24 5610 20240308 111.94 12940 -8.11 20250221 7070 68.18 20250124 19570 -39.24 20241024 5610 111.94 20240308 0.27 N 176750 500 146 억 94642 N N 0 N 00 N
7 20250228 110946 57 100.00 KOSDAQ 제약 N N N N N 11710 -380 5 -3.14 1078737100 90984 50.74 11720 12110 11700 15710 8470 12090 11856.31 0.33 0 -6483 12430 12260 11990 11820 11550 12345 11905 146 3620 500 8460 10 1 28455220 3332 79.12 12.83 12 0.32 148.00 913.00 19570 20241024 -40.16 5610 20240308 108.73 12940 -9.51 20250221 7070 65.63 20250124 19570 -40.16 20241024 5610 108.73 20240308 0.27 N 176750 500 146 억 94642 N N 0 N 00 N
8 20250228 100945 57 100.00 KOSDAQ 제약 N N N N N 11960 -130 5 -1.08 779058530 65522 36.54 11720 12110 11720 15710 8470 12090 11890.00 0.33 0 8109 12430 12260 11990 11820 11550 12345 11905 146 3620 500 8460 10 1 28455220 3403 80.81 13.10 12 0.23 148.00 913.00 19570 20241024 -38.89 5610 20240308 113.19 12940 -7.57 20250221 7070 69.17 20250124 19570 -38.89 20241024 5610 113.19 20240308 0.27 N 176750 500 146 억 94642 N N 0 N 00 N
9 20250228 090949 57 100.00 KOSDAQ 제약 N N N N N 12010 -80 5 -0.66 361877040 30639 17.09 11720 12060 11720 15710 8470 12090 11810.89 0.33 0 9846 12430 12260 11990 11820 11550 12345 11905 146 3620 500 8460 10 1 28455220 3417 81.15 13.15 12 0.11 148.00 913.00 19570 20241024 -38.63 5610 20240308 114.08 12940 -7.19 20250221 7070 69.87 20250124 19570 -38.63 20241024 5610 114.08 20240308 0.27 N 176750 500 146 억 94642 N N 0 N 00 N
10 20250227 160938 57 100.00 KOSDAQ 제약 N N N N N 12090 430 2 3.69 2144817230 179149 137.96 11720 12160 11720 15150 8170 11660 11972.25 0.29 0 11849 12073 11866 11593 11386 11113 11970 11490 146 3490 500 8160 10 1 28455220 3440 81.69 13.24 12 0.63 148.00 913.00 19570 20241024 -38.22 5610 20240308 115.51 12940 -6.57 20250221 7070 71.00 20250124 19570 -38.22 20241024 5610 115.51 20240308 0.27 N 176750 500 146 억 82587 N N 23 N 00 N
11 20250227 150938 57 100.00 KOSDAQ 제약 N N N N N 12050 390 2 3.34 1967384430 164374 126.58 11720 12160 11720 15150 8170 11660 11968.95 0.29 0 10205 12073 11866 11593 11386 11113 11970 11490 146 3490 500 8160 10 1 28455220 3429 81.42 13.20 12 0.58 148.00 913.00 19570 20241024 -38.43 5610 20240308 114.80 12940 -6.88 20250221 7070 70.44 20250124 19570 -38.43 20241024 5610 114.80 20240308 0.27 N 176750 500 146 억 82587 N N 23 N 00 N
12 20250227 140941 57 100.00 KOSDAQ 제약 N N N N N 11940 280 2 2.40 1596606970 133646 102.92 11720 12160 11720 15150 8170 11660 11946.54 0.29 0 1487 12073 11866 11593 11386 11113 11970 11490 146 3490 500 8160 10 1 28455220 3398 80.68 13.08 12 0.47 148.00 913.00 19570 20241024 -38.99 5610 20240308 112.83 12940 -7.73 20250221 7070 68.88 20250124 19570 -38.99 20241024 5610 112.83 20240308 0.27 N 176750 500 146 억 82587 N N 23 N 00 N