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
241820/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
20250228,161111,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,304,-17,5,-5.30,239591616,772634,86.83,326,326,303,417,225,321,310.10,0.00,0,-85056,347,334,326,313,305,330,309,296,96,500,190,1,1,59171967,180,-0.68,0.44,12,1.31,-449.00,689.00,2190,20240816,-86.12,300,20250226,1.33,720,-57.78,20250102,300,1.33,20250226,2190,-86.12,20240816,300,1.33,20250226,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20250228,151116,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,304,-17,5,-5.30,220829352,710887,79.89,326,326,303,417,225,321,310.64,0.00,0,-84289,347,334,326,313,305,330,309,296,96,500,190,1,1,59171967,180,-0.68,0.44,12,1.20,-449.00,689.00,2190,20240816,-86.12,300,20250226,1.33,720,-57.78,20250102,300,1.33,20250226,2190,-86.12,20240816,300,1.33,20250226,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20250228,141117,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,308,-13,5,-4.05,167621911,536795,60.32,326,326,307,417,225,321,312.26,0.00,0,-67501,347,334,326,313,305,330,309,296,96,500,190,1,1,59171967,182,-0.69,0.45,12,0.91,-449.00,689.00,2190,20240816,-85.94,300,20250226,2.67,720,-57.22,20250102,300,2.67,20250226,2190,-85.94,20240816,300,2.67,20250226,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20250228,131110,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,312,-9,5,-2.80,142172045,454370,51.06,326,326,309,417,225,321,312.90,0.00,0,-63236,347,334,326,313,305,330,309,296,96,500,190,1,1,59171967,185,-0.69,0.45,12,0.77,-449.00,689.00,2190,20240816,-85.75,300,20250226,4.00,720,-56.67,20250102,300,4.00,20250226,2190,-85.75,20240816,300,4.00,20250226,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20250228,121106,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,311,-10,5,-3.12,132524266,423336,47.57,326,326,309,417,225,321,313.05,0.00,0,-51220,347,334,326,313,305,330,309,296,96,500,190,1,1,59171967,184,-0.69,0.45,12,0.72,-449.00,689.00,2190,20240816,-85.80,300,20250226,3.67,720,-56.81,20250102,300,3.67,20250226,2190,-85.80,20240816,300,3.67,20250226,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20250228,111108,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,312,-9,5,-2.80,118828671,379236,42.62,326,326,310,417,225,321,313.34,0.00,0,-44723,347,334,326,313,305,330,309,296,96,500,190,1,1,59171967,185,-0.69,0.45,12,0.64,-449.00,689.00,2190,20240816,-85.75,300,20250226,4.00,720,-56.67,20250102,300,4.00,20250226,2190,-85.75,20240816,300,4.00,20250226,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20250228,101107,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,314,-7,5,-2.18,89561282,285510,32.09,326,326,310,417,225,321,313.69,0.00,0,-5898,347,334,326,313,305,330,309,296,96,500,190,1,1,59171967,186,-0.70,0.46,12,0.48,-449.00,689.00,2190,20240816,-85.66,300,20250226,4.67,720,-56.39,20250102,300,4.67,20250226,2190,-85.66,20240816,300,4.67,20250226,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20250228,091111,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,317,-4,5,-1.25,14237744,44654,5.02,326,326,314,417,225,321,318.85,0.00,0,-16927,347,334,326,313,305,330,309,296,96,500,190,1,1,59171967,188,-0.71,0.46,12,0.08,-449.00,689.00,2190,20240816,-85.53,300,20250226,5.67,720,-55.97,20250102,300,5.67,20250226,2190,-85.53,20240816,300,5.67,20250226,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20250227,161058,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,321,-9,5,-2.73,287232378,887706,15.71,335,339,318,429,231,330,323.59,0.00,0,18028,403,366,333,296,263,350,280,296,99,500,190,1,1,59171967,190,-0.71,0.47,12,1.50,-449.00,689.00,2190,20240816,-85.34,300,20250226,7.00,720,-55.42,20250102,300,7.00,20250226,2190,-85.34,20240816,300,7.00,20250226,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20250227,151100,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,322,-8,5,-2.42,278309427,859900,15.21,335,339,318,429,231,330,323.65,0.00,0,28891,403,366,333,296,263,350,280,296,99,500,190,1,1,59171967,191,-0.72,0.47,12,1.45,-449.00,689.00,2190,20240816,-85.30,300,20250226,7.33,720,-55.28,20250102,300,7.33,20250226,2190,-85.30,20240816,300,7.33,20250226,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20250227,141101,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,320,-10,5,-3.03,262005796,809041,14.31,335,339,318,429,231,330,323.85,0.00,0,34918,403,366,333,296,263,350,280,296,99,500,190,1,1,59171967,189,-0.71,0.46,12,1.37,-449.00,689.00,2190,20240816,-85.39,300,20250226,6.67,720,-55.56,20250102,300,6.67,20250226,2190,-85.39,20240816,300,6.67,20250226,0.00,N,241820,500,295 억,,0,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 161111 57 100.00 KOSDAQ 제약 N N N N N 304 -17 5 -5.30 239591616 772634 86.83 326 326 303 417 225 321 310.10 0.00 0 -85056 347 334 326 313 305 330 309 296 96 500 190 1 1 59171967 180 -0.68 0.44 12 1.31 -449.00 689.00 2190 20240816 -86.12 300 20250226 1.33 720 -57.78 20250102 300 1.33 20250226 2190 -86.12 20240816 300 1.33 20250226 0.00 N 241820 500 295 억 0 N N 0 N 00 N
3 20250228 151116 57 100.00 KOSDAQ 제약 N N N N N 304 -17 5 -5.30 220829352 710887 79.89 326 326 303 417 225 321 310.64 0.00 0 -84289 347 334 326 313 305 330 309 296 96 500 190 1 1 59171967 180 -0.68 0.44 12 1.20 -449.00 689.00 2190 20240816 -86.12 300 20250226 1.33 720 -57.78 20250102 300 1.33 20250226 2190 -86.12 20240816 300 1.33 20250226 0.00 N 241820 500 295 억 0 N N 0 N 00 N
4 20250228 141117 57 100.00 KOSDAQ 제약 N N N N N 308 -13 5 -4.05 167621911 536795 60.32 326 326 307 417 225 321 312.26 0.00 0 -67501 347 334 326 313 305 330 309 296 96 500 190 1 1 59171967 182 -0.69 0.45 12 0.91 -449.00 689.00 2190 20240816 -85.94 300 20250226 2.67 720 -57.22 20250102 300 2.67 20250226 2190 -85.94 20240816 300 2.67 20250226 0.00 N 241820 500 295 억 0 N N 0 N 00 N
5 20250228 131110 57 100.00 KOSDAQ 제약 N N N N N 312 -9 5 -2.80 142172045 454370 51.06 326 326 309 417 225 321 312.90 0.00 0 -63236 347 334 326 313 305 330 309 296 96 500 190 1 1 59171967 185 -0.69 0.45 12 0.77 -449.00 689.00 2190 20240816 -85.75 300 20250226 4.00 720 -56.67 20250102 300 4.00 20250226 2190 -85.75 20240816 300 4.00 20250226 0.00 N 241820 500 295 억 0 N N 0 N 00 N
6 20250228 121106 57 100.00 KOSDAQ 제약 N N N N N 311 -10 5 -3.12 132524266 423336 47.57 326 326 309 417 225 321 313.05 0.00 0 -51220 347 334 326 313 305 330 309 296 96 500 190 1 1 59171967 184 -0.69 0.45 12 0.72 -449.00 689.00 2190 20240816 -85.80 300 20250226 3.67 720 -56.81 20250102 300 3.67 20250226 2190 -85.80 20240816 300 3.67 20250226 0.00 N 241820 500 295 억 0 N N 0 N 00 N
7 20250228 111108 57 100.00 KOSDAQ 제약 N N N N N 312 -9 5 -2.80 118828671 379236 42.62 326 326 310 417 225 321 313.34 0.00 0 -44723 347 334 326 313 305 330 309 296 96 500 190 1 1 59171967 185 -0.69 0.45 12 0.64 -449.00 689.00 2190 20240816 -85.75 300 20250226 4.00 720 -56.67 20250102 300 4.00 20250226 2190 -85.75 20240816 300 4.00 20250226 0.00 N 241820 500 295 억 0 N N 0 N 00 N
8 20250228 101107 57 100.00 KOSDAQ 제약 N N N N N 314 -7 5 -2.18 89561282 285510 32.09 326 326 310 417 225 321 313.69 0.00 0 -5898 347 334 326 313 305 330 309 296 96 500 190 1 1 59171967 186 -0.70 0.46 12 0.48 -449.00 689.00 2190 20240816 -85.66 300 20250226 4.67 720 -56.39 20250102 300 4.67 20250226 2190 -85.66 20240816 300 4.67 20250226 0.00 N 241820 500 295 억 0 N N 0 N 00 N
9 20250228 091111 57 100.00 KOSDAQ 제약 N N N N N 317 -4 5 -1.25 14237744 44654 5.02 326 326 314 417 225 321 318.85 0.00 0 -16927 347 334 326 313 305 330 309 296 96 500 190 1 1 59171967 188 -0.71 0.46 12 0.08 -449.00 689.00 2190 20240816 -85.53 300 20250226 5.67 720 -55.97 20250102 300 5.67 20250226 2190 -85.53 20240816 300 5.67 20250226 0.00 N 241820 500 295 억 0 N N 0 N 00 N
10 20250227 161058 57 100.00 KOSDAQ 제약 N N N N N 321 -9 5 -2.73 287232378 887706 15.71 335 339 318 429 231 330 323.59 0.00 0 18028 403 366 333 296 263 350 280 296 99 500 190 1 1 59171967 190 -0.71 0.47 12 1.50 -449.00 689.00 2190 20240816 -85.34 300 20250226 7.00 720 -55.42 20250102 300 7.00 20250226 2190 -85.34 20240816 300 7.00 20250226 0.00 N 241820 500 295 억 0 N N 0 N 00 N
11 20250227 151100 57 100.00 KOSDAQ 제약 N N N N N 322 -8 5 -2.42 278309427 859900 15.21 335 339 318 429 231 330 323.65 0.00 0 28891 403 366 333 296 263 350 280 296 99 500 190 1 1 59171967 191 -0.72 0.47 12 1.45 -449.00 689.00 2190 20240816 -85.30 300 20250226 7.33 720 -55.28 20250102 300 7.33 20250226 2190 -85.30 20240816 300 7.33 20250226 0.00 N 241820 500 295 억 0 N N 0 N 00 N
12 20250227 141101 57 100.00 KOSDAQ 제약 N N N N N 320 -10 5 -3.03 262005796 809041 14.31 335 339 318 429 231 330 323.85 0.00 0 34918 403 366 333 296 263 350 280 296 99 500 190 1 1 59171967 189 -0.71 0.46 12 1.37 -449.00 689.00 2190 20240816 -85.39 300 20250226 6.67 720 -55.56 20250102 300 6.67 20250226 2190 -85.39 20240816 300 6.67 20250226 0.00 N 241820 500 295 억 0 N N 0 N 00 N