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
244460/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
20250228,161112,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2350,-190,5,-7.48,102904475,41692,44.25,2560,2560,2350,3300,1780,2540,2468.21,0.00,0,-9380,2746,2642,2526,2422,2306,2585,2365,24,760,500,0,5,1,4703231,111,-0.55,2.88,12,0.89,-4299.00,815.00,10635,20240819,-77.90,2085,20250204,12.71,5300,-55.66,20250102,2085,12.71,20250204,8240,-71.48,20241209,421,458.19,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250228,151118,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2495,-45,5,-1.77,83752695,33550,35.61,2560,2560,2465,3300,1780,2540,2496.35,0.00,0,-9451,2746,2642,2526,2422,2306,2585,2365,24,760,500,0,5,1,4703231,117,-0.58,3.06,12,0.71,-4299.00,815.00,10635,20240819,-76.54,2085,20250204,19.66,5300,-52.92,20250102,2085,19.66,20250204,8240,-69.72,20241209,421,492.64,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250228,141118,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2480,-60,5,-2.36,67487030,26980,28.63,2560,2560,2465,3300,1780,2540,2501.37,0.00,0,-9426,2746,2642,2526,2422,2306,2585,2365,24,760,500,0,5,1,4703231,117,-0.58,3.04,12,0.57,-4299.00,815.00,10635,20240819,-76.68,2085,20250204,18.94,5300,-53.21,20250102,2085,18.94,20250204,8240,-69.90,20241209,421,489.07,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250228,131112,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2500,-40,5,-1.57,59871485,23910,25.38,2560,2560,2465,3300,1780,2540,2504.04,0.00,0,-9325,2746,2642,2526,2422,2306,2585,2365,24,760,500,0,5,1,4703231,118,-0.58,3.07,12,0.51,-4299.00,815.00,10635,20240819,-76.49,2085,20250204,19.90,5300,-52.83,20250102,2085,19.90,20250204,8240,-69.66,20241209,421,493.82,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250228,121107,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2490,-50,5,-1.97,57297930,22879,24.28,2560,2560,2465,3300,1780,2540,2504.39,0.00,0,-9017,2746,2642,2526,2422,2306,2585,2365,24,760,500,0,5,1,4703231,117,-0.58,3.06,12,0.49,-4299.00,815.00,10635,20240819,-76.59,2085,20250204,19.42,5300,-53.02,20250102,2085,19.42,20250204,8240,-69.78,20241209,421,491.45,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250228,111110,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2495,-45,5,-1.77,55201935,22035,23.39,2560,2560,2465,3300,1780,2540,2505.19,0.00,0,-8357,2746,2642,2526,2422,2306,2585,2365,24,760,500,0,5,1,4703231,117,-0.58,3.06,12,0.47,-4299.00,815.00,10635,20240819,-76.54,2085,20250204,19.66,5300,-52.92,20250102,2085,19.66,20250204,8240,-69.72,20241209,421,492.64,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250228,101109,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2475,-65,5,-2.56,44255070,17642,18.72,2560,2560,2465,3300,1780,2540,2508.51,0.00,0,-9759,2746,2642,2526,2422,2306,2585,2365,24,760,500,0,5,1,4703231,116,-0.58,3.04,12,0.38,-4299.00,815.00,10635,20240819,-76.73,2085,20250204,18.71,5300,-53.30,20250102,2085,18.71,20250204,8240,-69.96,20241209,421,487.89,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250228,091113,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2540,0,3,0.00,12972455,5084,5.40,2560,2560,2480,3300,1780,2540,2551.62,0.00,0,-4004,2746,2642,2526,2422,2306,2585,2365,24,760,500,0,5,1,4703231,119,-0.59,3.12,12,0.11,-4299.00,815.00,10635,20240819,-76.12,2085,20250204,21.82,5300,-52.08,20250102,2085,21.82,20250204,8240,-69.17,20241209,421,503.33,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250227,161100,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2540,0,3,0.00,238815425,94225,155.53,2550,2630,2410,3300,1780,2540,2534.52,0.00,0,2772,2890,2715,2610,2435,2330,2802,2522,24,760,500,0,5,1,4703231,119,-0.59,3.12,12,2.00,-4299.00,815.00,10635,20240819,-76.12,2085,20250204,21.82,5300,-52.08,20250102,2085,21.82,20250204,8240,-69.17,20241209,421,503.33,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250227,151102,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2540,0,3,0.00,228413410,90130,148.77,2550,2630,2410,3300,1780,2540,2534.27,0.00,0,3098,2890,2715,2610,2435,2330,2802,2522,24,760,500,0,5,1,4703231,119,-0.59,3.12,12,1.92,-4299.00,815.00,10635,20240819,-76.12,2085,20250204,21.82,5300,-52.08,20250102,2085,21.82,20250204,8240,-69.17,20241209,421,503.33,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250227,141103,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2545,5,2,0.20,215202440,84892,140.12,2550,2630,2410,3300,1780,2540,2535.01,0.00,0,3878,2890,2715,2610,2435,2330,2802,2522,24,760,500,0,5,1,4703231,120,-0.59,3.12,12,1.80,-4299.00,815.00,10635,20240819,-76.07,2085,20250204,22.06,5300,-51.98,20250102,2085,22.06,20250204,8240,-69.11,20241209,421,504.51,20240319,0.00,N,244460,500,23 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 161112 51 100.00 KOSDAQ 제약 N N N N N 2350 -190 5 -7.48 102904475 41692 44.25 2560 2560 2350 3300 1780 2540 2468.21 0.00 0 -9380 2746 2642 2526 2422 2306 2585 2365 24 760 500 0 5 1 4703231 111 -0.55 2.88 12 0.89 -4299.00 815.00 10635 20240819 -77.90 2085 20250204 12.71 5300 -55.66 20250102 2085 12.71 20250204 8240 -71.48 20241209 421 458.19 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
3 20250228 151118 51 100.00 KOSDAQ 제약 N N N N N 2495 -45 5 -1.77 83752695 33550 35.61 2560 2560 2465 3300 1780 2540 2496.35 0.00 0 -9451 2746 2642 2526 2422 2306 2585 2365 24 760 500 0 5 1 4703231 117 -0.58 3.06 12 0.71 -4299.00 815.00 10635 20240819 -76.54 2085 20250204 19.66 5300 -52.92 20250102 2085 19.66 20250204 8240 -69.72 20241209 421 492.64 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
4 20250228 141118 51 100.00 KOSDAQ 제약 N N N N N 2480 -60 5 -2.36 67487030 26980 28.63 2560 2560 2465 3300 1780 2540 2501.37 0.00 0 -9426 2746 2642 2526 2422 2306 2585 2365 24 760 500 0 5 1 4703231 117 -0.58 3.04 12 0.57 -4299.00 815.00 10635 20240819 -76.68 2085 20250204 18.94 5300 -53.21 20250102 2085 18.94 20250204 8240 -69.90 20241209 421 489.07 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
5 20250228 131112 51 100.00 KOSDAQ 제약 N N N N N 2500 -40 5 -1.57 59871485 23910 25.38 2560 2560 2465 3300 1780 2540 2504.04 0.00 0 -9325 2746 2642 2526 2422 2306 2585 2365 24 760 500 0 5 1 4703231 118 -0.58 3.07 12 0.51 -4299.00 815.00 10635 20240819 -76.49 2085 20250204 19.90 5300 -52.83 20250102 2085 19.90 20250204 8240 -69.66 20241209 421 493.82 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
6 20250228 121107 51 100.00 KOSDAQ 제약 N N N N N 2490 -50 5 -1.97 57297930 22879 24.28 2560 2560 2465 3300 1780 2540 2504.39 0.00 0 -9017 2746 2642 2526 2422 2306 2585 2365 24 760 500 0 5 1 4703231 117 -0.58 3.06 12 0.49 -4299.00 815.00 10635 20240819 -76.59 2085 20250204 19.42 5300 -53.02 20250102 2085 19.42 20250204 8240 -69.78 20241209 421 491.45 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
7 20250228 111110 51 100.00 KOSDAQ 제약 N N N N N 2495 -45 5 -1.77 55201935 22035 23.39 2560 2560 2465 3300 1780 2540 2505.19 0.00 0 -8357 2746 2642 2526 2422 2306 2585 2365 24 760 500 0 5 1 4703231 117 -0.58 3.06 12 0.47 -4299.00 815.00 10635 20240819 -76.54 2085 20250204 19.66 5300 -52.92 20250102 2085 19.66 20250204 8240 -69.72 20241209 421 492.64 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
8 20250228 101109 51 100.00 KOSDAQ 제약 N N N N N 2475 -65 5 -2.56 44255070 17642 18.72 2560 2560 2465 3300 1780 2540 2508.51 0.00 0 -9759 2746 2642 2526 2422 2306 2585 2365 24 760 500 0 5 1 4703231 116 -0.58 3.04 12 0.38 -4299.00 815.00 10635 20240819 -76.73 2085 20250204 18.71 5300 -53.30 20250102 2085 18.71 20250204 8240 -69.96 20241209 421 487.89 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
9 20250228 091113 51 100.00 KOSDAQ 제약 N N N N N 2540 0 3 0.00 12972455 5084 5.40 2560 2560 2480 3300 1780 2540 2551.62 0.00 0 -4004 2746 2642 2526 2422 2306 2585 2365 24 760 500 0 5 1 4703231 119 -0.59 3.12 12 0.11 -4299.00 815.00 10635 20240819 -76.12 2085 20250204 21.82 5300 -52.08 20250102 2085 21.82 20250204 8240 -69.17 20241209 421 503.33 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
10 20250227 161100 51 100.00 KOSDAQ 제약 N N N N N 2540 0 3 0.00 238815425 94225 155.53 2550 2630 2410 3300 1780 2540 2534.52 0.00 0 2772 2890 2715 2610 2435 2330 2802 2522 24 760 500 0 5 1 4703231 119 -0.59 3.12 12 2.00 -4299.00 815.00 10635 20240819 -76.12 2085 20250204 21.82 5300 -52.08 20250102 2085 21.82 20250204 8240 -69.17 20241209 421 503.33 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
11 20250227 151102 51 100.00 KOSDAQ 제약 N N N N N 2540 0 3 0.00 228413410 90130 148.77 2550 2630 2410 3300 1780 2540 2534.27 0.00 0 3098 2890 2715 2610 2435 2330 2802 2522 24 760 500 0 5 1 4703231 119 -0.59 3.12 12 1.92 -4299.00 815.00 10635 20240819 -76.12 2085 20250204 21.82 5300 -52.08 20250102 2085 21.82 20250204 8240 -69.17 20241209 421 503.33 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
12 20250227 141103 51 100.00 KOSDAQ 제약 N N N N N 2545 5 2 0.20 215202440 84892 140.12 2550 2630 2410 3300 1780 2540 2535.01 0.00 0 3878 2890 2715 2610 2435 2330 2802 2522 24 760 500 0 5 1 4703231 120 -0.59 3.12 12 1.80 -4299.00 815.00 10635 20240819 -76.07 2085 20250204 22.06 5300 -51.98 20250102 2085 22.06 20250204 8240 -69.11 20241209 421 504.51 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N