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
183490/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
20250228,160954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1295,-50,5,-3.72,205304013,156778,249.30,1345,1345,1292,1748,942,1345,1309.52,5.34,0,-44860,1381,1363,1354,1336,1327,1358,1331,425,403,500,940,1,1,85065562,1102,-11.77,0.57,12,0.18,-110.00,2273.00,2220,20240509,-41.67,1047,20241209,23.69,1556,-16.77,20250131,1292,0.23,20250228,2220,-41.67,20240509,1047,23.69,20241209,0.57,N,183490,500,425 억,,4541998,N,N,0,N,00,N
20250228,151000,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1299,-46,5,-3.42,196678883,150123,238.72,1345,1345,1292,1748,942,1345,1310.12,5.34,0,-40178,1381,1363,1354,1336,1327,1358,1331,425,403,500,940,1,1,85065562,1105,-11.81,0.57,12,0.18,-110.00,2273.00,2220,20240509,-41.49,1047,20241209,24.07,1556,-16.52,20250131,1292,0.54,20250228,2220,-41.49,20240509,1047,24.07,20241209,0.57,N,183490,500,425 억,,4541998,N,N,0,N,00,N
20250228,141001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1306,-39,5,-2.90,178630674,136340,216.80,1345,1345,1292,1748,942,1345,1310.19,5.34,0,-34843,1381,1363,1354,1336,1327,1358,1331,425,403,500,940,1,1,85065562,1111,-11.87,0.57,12,0.16,-110.00,2273.00,2220,20240509,-41.17,1047,20241209,24.74,1556,-16.07,20250131,1292,1.08,20250228,2220,-41.17,20240509,1047,24.74,20241209,0.57,N,183490,500,425 억,,4541998,N,N,0,N,00,N
20250228,130955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1306,-39,5,-2.90,172971396,132009,209.91,1345,1345,1292,1748,942,1345,1310.30,5.34,0,-34969,1381,1363,1354,1336,1327,1358,1331,425,403,500,940,1,1,85065562,1111,-11.87,0.57,12,0.16,-110.00,2273.00,2220,20240509,-41.17,1047,20241209,24.74,1556,-16.07,20250131,1292,1.08,20250228,2220,-41.17,20240509,1047,24.74,20241209,0.57,N,183490,500,425 억,,4541998,N,N,0,N,00,N
20250228,120951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1293,-52,5,-3.87,163147921,124457,197.91,1345,1345,1292,1748,942,1345,1310.88,5.34,0,-36897,1381,1363,1354,1336,1327,1358,1331,425,403,500,940,1,1,85065562,1100,-11.75,0.57,12,0.15,-110.00,2273.00,2220,20240509,-41.76,1047,20241209,23.50,1556,-16.90,20250131,1292,0.08,20250228,2220,-41.76,20240509,1047,23.50,20241209,0.57,N,183490,500,425 억,,4541998,N,N,0,N,00,N
20250228,110952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1311,-34,5,-2.53,80381733,61103,97.16,1345,1345,1308,1748,942,1345,1315.51,5.34,0,11677,1381,1363,1354,1336,1327,1358,1331,425,403,500,940,1,1,85065562,1115,-11.92,0.58,12,0.07,-110.00,2273.00,2220,20240509,-40.95,1047,20241209,25.21,1556,-15.75,20250131,1299,0.92,20250224,2220,-40.95,20240509,1047,25.21,20241209,0.57,N,183490,500,425 억,,4541998,N,N,0,N,00,N
20250228,100951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1320,-25,5,-1.86,50059515,38060,60.52,1345,1345,1308,1748,942,1345,1315.28,5.34,0,5289,1381,1363,1354,1336,1327,1358,1331,425,403,500,940,1,1,85065562,1123,-12.00,0.58,12,0.04,-110.00,2273.00,2220,20240509,-40.54,1047,20241209,26.07,1556,-15.17,20250131,1299,1.62,20250224,2220,-40.54,20240509,1047,26.07,20241209,0.57,N,183490,500,425 억,,4541998,N,N,0,N,00,N
20250228,090955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1309,-36,5,-2.68,9030599,6819,10.84,1345,1345,1308,1748,942,1345,1324.33,5.34,0,-5190,1381,1363,1354,1336,1327,1358,1331,425,403,500,940,1,1,85065562,1114,-11.90,0.58,12,0.01,-110.00,2273.00,2220,20240509,-41.04,1047,20241209,25.02,1556,-15.87,20250131,1299,0.77,20250224,2220,-41.04,20240509,1047,25.02,20241209,0.57,N,183490,500,425 억,,4541998,N,N,0,N,00,N
20250227,160944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1345,-12,5,-0.88,85011986,62857,79.17,1372,1372,1345,1764,950,1357,1352.50,5.35,0,-11261,1386,1371,1346,1331,1306,1379,1339,425,407,500,940,1,1,85065562,1144,-12.23,0.59,12,0.07,-110.00,2273.00,2220,20240509,-39.41,1047,20241209,28.46,1556,-13.56,20250131,1299,3.54,20250224,2220,-39.41,20240509,1047,28.46,20241209,0.57,N,183490,500,425 억,,4553259,N,N,0,N,00,N
20250227,150944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1347,-10,5,-0.74,74653446,55161,69.48,1372,1372,1346,1764,950,1357,1353.37,5.35,0,-6611,1386,1371,1346,1331,1306,1379,1339,425,407,500,940,1,1,85065562,1146,-12.25,0.59,12,0.06,-110.00,2273.00,2220,20240509,-39.32,1047,20241209,28.65,1556,-13.43,20250131,1299,3.70,20250224,2220,-39.32,20240509,1047,28.65,20241209,0.57,N,183490,500,425 억,,4553259,N,N,0,N,00,N
20250227,140947,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1347,-10,5,-0.74,69128073,51059,64.31,1372,1372,1346,1764,950,1357,1353.89,5.35,0,-4824,1386,1371,1346,1331,1306,1379,1339,425,407,500,940,1,1,85065562,1146,-12.25,0.59,12,0.06,-110.00,2273.00,2220,20240509,-39.32,1047,20241209,28.65,1556,-13.43,20250131,1299,3.70,20250224,2220,-39.32,20240509,1047,28.65,20241209,0.57,N,183490,500,425 억,,4553259,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 160954 57 100.00 KOSDAQ 제약 N N N N N 1295 -50 5 -3.72 205304013 156778 249.30 1345 1345 1292 1748 942 1345 1309.52 5.34 0 -44860 1381 1363 1354 1336 1327 1358 1331 425 403 500 940 1 1 85065562 1102 -11.77 0.57 12 0.18 -110.00 2273.00 2220 20240509 -41.67 1047 20241209 23.69 1556 -16.77 20250131 1292 0.23 20250228 2220 -41.67 20240509 1047 23.69 20241209 0.57 N 183490 500 425 억 4541998 N N 0 N 00 N
3 20250228 151000 57 100.00 KOSDAQ 제약 N N N N N 1299 -46 5 -3.42 196678883 150123 238.72 1345 1345 1292 1748 942 1345 1310.12 5.34 0 -40178 1381 1363 1354 1336 1327 1358 1331 425 403 500 940 1 1 85065562 1105 -11.81 0.57 12 0.18 -110.00 2273.00 2220 20240509 -41.49 1047 20241209 24.07 1556 -16.52 20250131 1292 0.54 20250228 2220 -41.49 20240509 1047 24.07 20241209 0.57 N 183490 500 425 억 4541998 N N 0 N 00 N
4 20250228 141001 57 100.00 KOSDAQ 제약 N N N N N 1306 -39 5 -2.90 178630674 136340 216.80 1345 1345 1292 1748 942 1345 1310.19 5.34 0 -34843 1381 1363 1354 1336 1327 1358 1331 425 403 500 940 1 1 85065562 1111 -11.87 0.57 12 0.16 -110.00 2273.00 2220 20240509 -41.17 1047 20241209 24.74 1556 -16.07 20250131 1292 1.08 20250228 2220 -41.17 20240509 1047 24.74 20241209 0.57 N 183490 500 425 억 4541998 N N 0 N 00 N
5 20250228 130955 57 100.00 KOSDAQ 제약 N N N N N 1306 -39 5 -2.90 172971396 132009 209.91 1345 1345 1292 1748 942 1345 1310.30 5.34 0 -34969 1381 1363 1354 1336 1327 1358 1331 425 403 500 940 1 1 85065562 1111 -11.87 0.57 12 0.16 -110.00 2273.00 2220 20240509 -41.17 1047 20241209 24.74 1556 -16.07 20250131 1292 1.08 20250228 2220 -41.17 20240509 1047 24.74 20241209 0.57 N 183490 500 425 억 4541998 N N 0 N 00 N
6 20250228 120951 57 100.00 KOSDAQ 제약 N N N N N 1293 -52 5 -3.87 163147921 124457 197.91 1345 1345 1292 1748 942 1345 1310.88 5.34 0 -36897 1381 1363 1354 1336 1327 1358 1331 425 403 500 940 1 1 85065562 1100 -11.75 0.57 12 0.15 -110.00 2273.00 2220 20240509 -41.76 1047 20241209 23.50 1556 -16.90 20250131 1292 0.08 20250228 2220 -41.76 20240509 1047 23.50 20241209 0.57 N 183490 500 425 억 4541998 N N 0 N 00 N
7 20250228 110952 57 100.00 KOSDAQ 제약 N N N N N 1311 -34 5 -2.53 80381733 61103 97.16 1345 1345 1308 1748 942 1345 1315.51 5.34 0 11677 1381 1363 1354 1336 1327 1358 1331 425 403 500 940 1 1 85065562 1115 -11.92 0.58 12 0.07 -110.00 2273.00 2220 20240509 -40.95 1047 20241209 25.21 1556 -15.75 20250131 1299 0.92 20250224 2220 -40.95 20240509 1047 25.21 20241209 0.57 N 183490 500 425 억 4541998 N N 0 N 00 N
8 20250228 100951 57 100.00 KOSDAQ 제약 N N N N N 1320 -25 5 -1.86 50059515 38060 60.52 1345 1345 1308 1748 942 1345 1315.28 5.34 0 5289 1381 1363 1354 1336 1327 1358 1331 425 403 500 940 1 1 85065562 1123 -12.00 0.58 12 0.04 -110.00 2273.00 2220 20240509 -40.54 1047 20241209 26.07 1556 -15.17 20250131 1299 1.62 20250224 2220 -40.54 20240509 1047 26.07 20241209 0.57 N 183490 500 425 억 4541998 N N 0 N 00 N
9 20250228 090955 57 100.00 KOSDAQ 제약 N N N N N 1309 -36 5 -2.68 9030599 6819 10.84 1345 1345 1308 1748 942 1345 1324.33 5.34 0 -5190 1381 1363 1354 1336 1327 1358 1331 425 403 500 940 1 1 85065562 1114 -11.90 0.58 12 0.01 -110.00 2273.00 2220 20240509 -41.04 1047 20241209 25.02 1556 -15.87 20250131 1299 0.77 20250224 2220 -41.04 20240509 1047 25.02 20241209 0.57 N 183490 500 425 억 4541998 N N 0 N 00 N
10 20250227 160944 57 100.00 KOSDAQ 제약 N N N N N 1345 -12 5 -0.88 85011986 62857 79.17 1372 1372 1345 1764 950 1357 1352.50 5.35 0 -11261 1386 1371 1346 1331 1306 1379 1339 425 407 500 940 1 1 85065562 1144 -12.23 0.59 12 0.07 -110.00 2273.00 2220 20240509 -39.41 1047 20241209 28.46 1556 -13.56 20250131 1299 3.54 20250224 2220 -39.41 20240509 1047 28.46 20241209 0.57 N 183490 500 425 억 4553259 N N 0 N 00 N
11 20250227 150944 57 100.00 KOSDAQ 제약 N N N N N 1347 -10 5 -0.74 74653446 55161 69.48 1372 1372 1346 1764 950 1357 1353.37 5.35 0 -6611 1386 1371 1346 1331 1306 1379 1339 425 407 500 940 1 1 85065562 1146 -12.25 0.59 12 0.06 -110.00 2273.00 2220 20240509 -39.32 1047 20241209 28.65 1556 -13.43 20250131 1299 3.70 20250224 2220 -39.32 20240509 1047 28.65 20241209 0.57 N 183490 500 425 억 4553259 N N 0 N 00 N
12 20250227 140947 57 100.00 KOSDAQ 제약 N N N N N 1347 -10 5 -0.74 69128073 51059 64.31 1372 1372 1346 1764 950 1357 1353.89 5.35 0 -4824 1386 1371 1346 1331 1306 1379 1339 425 407 500 940 1 1 85065562 1146 -12.25 0.59 12 0.06 -110.00 2273.00 2220 20240509 -39.32 1047 20241209 28.65 1556 -13.43 20250131 1299 3.70 20250224 2220 -39.32 20240509 1047 28.65 20241209 0.57 N 183490 500 425 억 4553259 N N 0 N 00 N