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
229000/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
20250228,161056,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1756,-56,5,-3.09,207522806,116890,158.38,1812,1819,1740,2355,1269,1812,1775.37,0.59,0,-7599,1888,1849,1825,1786,1762,1869,1806,79,543,500,1230,1,1,15801971,277,-1.07,1.74,12,0.74,-1646.00,1012.00,4860,20240220,-63.87,1131,20241209,55.26,2300,-23.65,20250221,1650,6.42,20250114,4590,-61.74,20240313,1131,55.26,20241209,0.12,N,229000,500,79 억,,93450,N,N,0,N,00,N
20250228,151102,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1775,-37,5,-2.04,145651949,81899,110.97,1812,1819,1740,2355,1269,1812,1778.43,0.59,0,-4456,1888,1849,1825,1786,1762,1869,1806,79,543,500,1230,1,1,15801971,280,-1.08,1.75,12,0.52,-1646.00,1012.00,4860,20240220,-63.48,1131,20241209,56.94,2300,-22.83,20250221,1650,7.58,20250114,4590,-61.33,20240313,1131,56.94,20241209,0.12,N,229000,500,79 억,,93450,N,N,0,N,00,N
20250228,141102,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1774,-38,5,-2.10,119438783,67155,90.99,1812,1819,1740,2355,1269,1812,1778.55,0.59,0,-5573,1888,1849,1825,1786,1762,1869,1806,79,543,500,1230,1,1,15801971,280,-1.08,1.75,12,0.42,-1646.00,1012.00,4860,20240220,-63.50,1131,20241209,56.85,2300,-22.87,20250221,1650,7.52,20250114,4590,-61.35,20240313,1131,56.85,20241209,0.12,N,229000,500,79 억,,93450,N,N,0,N,00,N
20250228,131056,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1776,-36,5,-1.99,104680534,58834,79.72,1812,1819,1740,2355,1269,1812,1779.25,0.59,0,-7050,1888,1849,1825,1786,1762,1869,1806,79,543,500,1230,1,1,15801971,281,-1.08,1.75,12,0.37,-1646.00,1012.00,4860,20240220,-63.46,1131,20241209,57.03,2300,-22.78,20250221,1650,7.64,20250114,4590,-61.31,20240313,1131,57.03,20241209,0.12,N,229000,500,79 억,,93450,N,N,0,N,00,N
20250228,121052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1763,-49,5,-2.70,97732867,54940,74.44,1812,1819,1740,2355,1269,1812,1778.90,0.59,0,-7128,1888,1849,1825,1786,1762,1869,1806,79,543,500,1230,1,1,15801971,279,-1.07,1.74,12,0.35,-1646.00,1012.00,4860,20240220,-63.72,1131,20241209,55.88,2300,-23.35,20250221,1650,6.85,20250114,4590,-61.59,20240313,1131,55.88,20241209,0.12,N,229000,500,79 억,,93450,N,N,0,N,00,N
20250228,111053,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1779,-33,5,-1.82,73025532,41013,55.57,1812,1819,1740,2355,1269,1812,1780.55,0.59,0,-2947,1888,1849,1825,1786,1762,1869,1806,79,543,500,1230,1,1,15801971,281,-1.08,1.76,12,0.26,-1646.00,1012.00,4860,20240220,-63.40,1131,20241209,57.29,2300,-22.65,20250221,1650,7.82,20250114,4590,-61.24,20240313,1131,57.29,20241209,0.12,N,229000,500,79 억,,93450,N,N,0,N,00,N
20250228,101052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1798,-14,5,-0.77,54213427,30485,41.31,1812,1819,1740,2355,1269,1812,1778.36,0.59,0,-2937,1888,1849,1825,1786,1762,1869,1806,79,543,500,1230,1,1,15801971,284,-1.09,1.78,12,0.19,-1646.00,1012.00,4860,20240220,-63.00,1131,20241209,58.97,2300,-21.83,20250221,1650,8.97,20250114,4590,-60.83,20240313,1131,58.97,20241209,0.12,N,229000,500,79 억,,93450,N,N,0,N,00,N
20250228,091057,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1785,-27,5,-1.49,15160305,8458,11.46,1812,1812,1780,2355,1269,1812,1792.42,0.59,0,-3116,1888,1849,1825,1786,1762,1869,1806,79,543,500,1230,1,1,15801971,282,-1.08,1.76,12,0.05,-1646.00,1012.00,4860,20240220,-63.27,1131,20241209,57.82,2300,-22.39,20250221,1650,8.18,20250114,4590,-61.11,20240313,1131,57.82,20241209,0.12,N,229000,500,79 억,,93450,N,N,0,N,00,N
20250227,161044,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1812,2,2,0.11,133967723,73564,66.59,1803,1864,1801,2350,1267,1810,1821.23,0.70,0,-16853,1896,1852,1831,1787,1766,1842,1777,79,540,500,1230,1,1,15801971,286,-1.10,1.79,12,0.47,-1646.00,1012.00,4860,20240220,-62.72,1131,20241209,60.21,2300,-21.22,20250221,1650,9.82,20250114,4750,-61.85,20240227,1131,60.21,20241209,0.12,N,229000,500,79 억,,110351,N,N,0,N,00,N
20250227,151046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1819,9,2,0.50,125477496,68880,62.35,1803,1864,1801,2350,1267,1810,1821.68,0.70,0,-16324,1896,1852,1831,1787,1766,1842,1777,79,540,500,1230,1,1,15801971,287,-1.11,1.80,12,0.44,-1646.00,1012.00,4860,20240220,-62.57,1131,20241209,60.83,2300,-20.91,20250221,1650,10.24,20250114,4750,-61.71,20240227,1131,60.83,20241209,0.12,N,229000,500,79 억,,110351,N,N,0,N,00,N
20250227,141047,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1815,5,2,0.28,121341304,66600,60.28,1803,1864,1801,2350,1267,1810,1821.94,0.70,0,-16262,1896,1852,1831,1787,1766,1842,1777,79,540,500,1230,1,1,15801971,287,-1.10,1.79,12,0.42,-1646.00,1012.00,4860,20240220,-62.65,1131,20241209,60.48,2300,-21.09,20250221,1650,10.00,20250114,4750,-61.79,20240227,1131,60.48,20241209,0.12,N,229000,500,79 억,,110351,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 161056 57 100.00 KOSDAQ 제약 N N N N N 1756 -56 5 -3.09 207522806 116890 158.38 1812 1819 1740 2355 1269 1812 1775.37 0.59 0 -7599 1888 1849 1825 1786 1762 1869 1806 79 543 500 1230 1 1 15801971 277 -1.07 1.74 12 0.74 -1646.00 1012.00 4860 20240220 -63.87 1131 20241209 55.26 2300 -23.65 20250221 1650 6.42 20250114 4590 -61.74 20240313 1131 55.26 20241209 0.12 N 229000 500 79 억 93450 N N 0 N 00 N
3 20250228 151102 57 100.00 KOSDAQ 제약 N N N N N 1775 -37 5 -2.04 145651949 81899 110.97 1812 1819 1740 2355 1269 1812 1778.43 0.59 0 -4456 1888 1849 1825 1786 1762 1869 1806 79 543 500 1230 1 1 15801971 280 -1.08 1.75 12 0.52 -1646.00 1012.00 4860 20240220 -63.48 1131 20241209 56.94 2300 -22.83 20250221 1650 7.58 20250114 4590 -61.33 20240313 1131 56.94 20241209 0.12 N 229000 500 79 억 93450 N N 0 N 00 N
4 20250228 141102 57 100.00 KOSDAQ 제약 N N N N N 1774 -38 5 -2.10 119438783 67155 90.99 1812 1819 1740 2355 1269 1812 1778.55 0.59 0 -5573 1888 1849 1825 1786 1762 1869 1806 79 543 500 1230 1 1 15801971 280 -1.08 1.75 12 0.42 -1646.00 1012.00 4860 20240220 -63.50 1131 20241209 56.85 2300 -22.87 20250221 1650 7.52 20250114 4590 -61.35 20240313 1131 56.85 20241209 0.12 N 229000 500 79 억 93450 N N 0 N 00 N
5 20250228 131056 57 100.00 KOSDAQ 제약 N N N N N 1776 -36 5 -1.99 104680534 58834 79.72 1812 1819 1740 2355 1269 1812 1779.25 0.59 0 -7050 1888 1849 1825 1786 1762 1869 1806 79 543 500 1230 1 1 15801971 281 -1.08 1.75 12 0.37 -1646.00 1012.00 4860 20240220 -63.46 1131 20241209 57.03 2300 -22.78 20250221 1650 7.64 20250114 4590 -61.31 20240313 1131 57.03 20241209 0.12 N 229000 500 79 억 93450 N N 0 N 00 N
6 20250228 121052 57 100.00 KOSDAQ 제약 N N N N N 1763 -49 5 -2.70 97732867 54940 74.44 1812 1819 1740 2355 1269 1812 1778.90 0.59 0 -7128 1888 1849 1825 1786 1762 1869 1806 79 543 500 1230 1 1 15801971 279 -1.07 1.74 12 0.35 -1646.00 1012.00 4860 20240220 -63.72 1131 20241209 55.88 2300 -23.35 20250221 1650 6.85 20250114 4590 -61.59 20240313 1131 55.88 20241209 0.12 N 229000 500 79 억 93450 N N 0 N 00 N
7 20250228 111053 57 100.00 KOSDAQ 제약 N N N N N 1779 -33 5 -1.82 73025532 41013 55.57 1812 1819 1740 2355 1269 1812 1780.55 0.59 0 -2947 1888 1849 1825 1786 1762 1869 1806 79 543 500 1230 1 1 15801971 281 -1.08 1.76 12 0.26 -1646.00 1012.00 4860 20240220 -63.40 1131 20241209 57.29 2300 -22.65 20250221 1650 7.82 20250114 4590 -61.24 20240313 1131 57.29 20241209 0.12 N 229000 500 79 억 93450 N N 0 N 00 N
8 20250228 101052 57 100.00 KOSDAQ 제약 N N N N N 1798 -14 5 -0.77 54213427 30485 41.31 1812 1819 1740 2355 1269 1812 1778.36 0.59 0 -2937 1888 1849 1825 1786 1762 1869 1806 79 543 500 1230 1 1 15801971 284 -1.09 1.78 12 0.19 -1646.00 1012.00 4860 20240220 -63.00 1131 20241209 58.97 2300 -21.83 20250221 1650 8.97 20250114 4590 -60.83 20240313 1131 58.97 20241209 0.12 N 229000 500 79 억 93450 N N 0 N 00 N
9 20250228 091057 57 100.00 KOSDAQ 제약 N N N N N 1785 -27 5 -1.49 15160305 8458 11.46 1812 1812 1780 2355 1269 1812 1792.42 0.59 0 -3116 1888 1849 1825 1786 1762 1869 1806 79 543 500 1230 1 1 15801971 282 -1.08 1.76 12 0.05 -1646.00 1012.00 4860 20240220 -63.27 1131 20241209 57.82 2300 -22.39 20250221 1650 8.18 20250114 4590 -61.11 20240313 1131 57.82 20241209 0.12 N 229000 500 79 억 93450 N N 0 N 00 N
10 20250227 161044 57 100.00 KOSDAQ 제약 N N N N N 1812 2 2 0.11 133967723 73564 66.59 1803 1864 1801 2350 1267 1810 1821.23 0.70 0 -16853 1896 1852 1831 1787 1766 1842 1777 79 540 500 1230 1 1 15801971 286 -1.10 1.79 12 0.47 -1646.00 1012.00 4860 20240220 -62.72 1131 20241209 60.21 2300 -21.22 20250221 1650 9.82 20250114 4750 -61.85 20240227 1131 60.21 20241209 0.12 N 229000 500 79 억 110351 N N 0 N 00 N
11 20250227 151046 57 100.00 KOSDAQ 제약 N N N N N 1819 9 2 0.50 125477496 68880 62.35 1803 1864 1801 2350 1267 1810 1821.68 0.70 0 -16324 1896 1852 1831 1787 1766 1842 1777 79 540 500 1230 1 1 15801971 287 -1.11 1.80 12 0.44 -1646.00 1012.00 4860 20240220 -62.57 1131 20241209 60.83 2300 -20.91 20250221 1650 10.24 20250114 4750 -61.71 20240227 1131 60.83 20241209 0.12 N 229000 500 79 억 110351 N N 0 N 00 N
12 20250227 141047 57 100.00 KOSDAQ 제약 N N N N N 1815 5 2 0.28 121341304 66600 60.28 1803 1864 1801 2350 1267 1810 1821.94 0.70 0 -16262 1896 1852 1831 1787 1766 1842 1777 79 540 500 1230 1 1 15801971 287 -1.10 1.79 12 0.42 -1646.00 1012.00 4860 20240220 -62.65 1131 20241209 60.48 2300 -21.09 20250221 1650 10.00 20250114 4750 -61.79 20240227 1131 60.48 20241209 0.12 N 229000 500 79 억 110351 N N 0 N 00 N