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
246960/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
20250228,161115,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8890,-10,5,-0.11,43468960,4924,38.44,8800,8910,8800,11570,6230,8900,8827.98,0.43,0,-102,9113,9006,8903,8796,8693,8955,8745,36,2670,500,6400,10,1,7283401,647,-11.24,3.42,12,0.07,-791.00,2597.00,11850,20240529,-24.98,7720,20240416,15.16,10450,-14.93,20250205,8180,8.68,20250102,11850,-24.98,20240529,7720,15.16,20240416,0.43,N,246960,500,36 억,,31456,N,N,0,N,00,N
20250228,151121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8870,-30,5,-0.34,43202120,4894,38.20,8800,8910,8800,11570,6230,8900,8827.57,0.43,0,-95,9113,9006,8903,8796,8693,8955,8745,36,2670,500,6400,10,1,7283401,646,-11.21,3.42,12,0.07,-791.00,2597.00,11850,20240529,-25.15,7720,20240416,14.90,10450,-15.12,20250205,8180,8.44,20250102,11850,-25.15,20240529,7720,14.90,20240416,0.43,N,246960,500,36 억,,31456,N,N,0,N,00,N
20250228,141121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8800,-100,5,-1.12,41646050,4718,36.83,8800,8910,8800,11570,6230,8900,8827.06,0.43,0,-97,9113,9006,8903,8796,8693,8955,8745,36,2670,500,6400,10,1,7283401,641,-11.13,3.39,12,0.06,-791.00,2597.00,11850,20240529,-25.74,7720,20240416,13.99,10450,-15.79,20250205,8180,7.58,20250102,11850,-25.74,20240529,7720,13.99,20240416,0.43,N,246960,500,36 억,,31456,N,N,0,N,00,N
20250228,131115,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8900,0,3,0.00,35831370,4058,31.68,8800,8910,8800,11570,6230,8900,8829.81,0.43,0,-135,9113,9006,8903,8796,8693,8955,8745,36,2670,500,6400,10,1,7283401,648,-11.25,3.43,12,0.06,-791.00,2597.00,11850,20240529,-24.89,7720,20240416,15.28,10450,-14.83,20250205,8180,8.80,20250102,11850,-24.89,20240529,7720,15.28,20240416,0.43,N,246960,500,36 억,,31456,N,N,0,N,00,N
20250228,121110,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8900,0,3,0.00,34629870,3923,30.62,8800,8910,8800,11570,6230,8900,8827.39,0.43,0,-135,9113,9006,8903,8796,8693,8955,8745,36,2670,500,6400,10,1,7283401,648,-11.25,3.43,12,0.05,-791.00,2597.00,11850,20240529,-24.89,7720,20240416,15.28,10450,-14.83,20250205,8180,8.80,20250102,11850,-24.89,20240529,7720,15.28,20240416,0.43,N,246960,500,36 억,,31456,N,N,0,N,00,N
20250228,111113,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8890,-10,5,-0.11,7002860,792,6.18,8800,8910,8800,11570,6230,8900,8841.99,0.43,0,-122,9113,9006,8903,8796,8693,8955,8745,36,2670,500,6400,10,1,7283401,647,-11.24,3.42,12,0.01,-791.00,2597.00,11850,20240529,-24.98,7720,20240416,15.16,10450,-14.93,20250205,8180,8.68,20250102,11850,-24.98,20240529,7720,15.16,20240416,0.43,N,246960,500,36 억,,31456,N,N,0,N,00,N
20250228,101112,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8840,-60,5,-0.67,5877660,665,5.19,8800,8910,8800,11570,6230,8900,8838.59,0.43,0,-21,9113,9006,8903,8796,8693,8955,8745,36,2670,500,6400,10,1,7283401,644,-11.18,3.40,12,0.01,-791.00,2597.00,11850,20240529,-25.40,7720,20240416,14.51,10450,-15.41,20250205,8180,8.07,20250102,11850,-25.40,20240529,7720,14.51,20240416,0.43,N,246960,500,36 억,,31456,N,N,0,N,00,N
20250228,091116,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8810,-90,5,-1.01,1056520,120,0.94,8800,8820,8800,11570,6230,8900,8804.33,0.43,0,2,9113,9006,8903,8796,8693,8955,8745,36,2670,500,6400,10,1,7283401,642,-11.14,3.39,12,0.00,-791.00,2597.00,11850,20240529,-25.65,7720,20240416,14.12,10450,-15.69,20250205,8180,7.70,20250102,11850,-25.65,20240529,7720,14.12,20240416,0.43,N,246960,500,36 억,,31456,N,N,0,N,00,N
20250227,161102,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8900,-160,5,-1.77,113812590,12761,72.59,8950,9010,8800,11770,6350,9060,8918.78,0.43,0,97,9486,9272,9086,8872,8686,9180,8780,36,2710,500,6520,10,1,7283401,648,-11.25,3.43,12,0.18,-791.00,2597.00,11850,20240529,-24.89,7720,20240416,15.28,10450,-14.83,20250205,8180,8.80,20250102,11850,-24.89,20240529,7720,15.28,20240416,0.43,N,246960,500,36 억,,31359,N,N,0,N,00,N
20250227,151104,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8920,-140,5,-1.55,99173890,11117,63.24,8950,9010,8800,11770,6350,9060,8920.92,0.43,0,167,9486,9272,9086,8872,8686,9180,8780,36,2710,500,6520,10,1,7283401,650,-11.28,3.43,12,0.15,-791.00,2597.00,11850,20240529,-24.73,7720,20240416,15.54,10450,-14.64,20250205,8180,9.05,20250102,11850,-24.73,20240529,7720,15.54,20240416,0.43,N,246960,500,36 억,,31359,N,N,0,N,00,N
20250227,141106,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8910,-150,5,-1.66,98236470,11012,62.64,8950,9010,8800,11770,6350,9060,8920.86,0.43,0,98,9486,9272,9086,8872,8686,9180,8780,36,2710,500,6520,10,1,7283401,649,-11.26,3.43,12,0.15,-791.00,2597.00,11850,20240529,-24.81,7720,20240416,15.41,10450,-14.74,20250205,8180,8.92,20250102,11850,-24.81,20240529,7720,15.41,20240416,0.43,N,246960,500,36 억,,31359,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 161115 57 100.00 KOSDAQ 제약 N N N N N 8890 -10 5 -0.11 43468960 4924 38.44 8800 8910 8800 11570 6230 8900 8827.98 0.43 0 -102 9113 9006 8903 8796 8693 8955 8745 36 2670 500 6400 10 1 7283401 647 -11.24 3.42 12 0.07 -791.00 2597.00 11850 20240529 -24.98 7720 20240416 15.16 10450 -14.93 20250205 8180 8.68 20250102 11850 -24.98 20240529 7720 15.16 20240416 0.43 N 246960 500 36 억 31456 N N 0 N 00 N
3 20250228 151121 57 100.00 KOSDAQ 제약 N N N N N 8870 -30 5 -0.34 43202120 4894 38.20 8800 8910 8800 11570 6230 8900 8827.57 0.43 0 -95 9113 9006 8903 8796 8693 8955 8745 36 2670 500 6400 10 1 7283401 646 -11.21 3.42 12 0.07 -791.00 2597.00 11850 20240529 -25.15 7720 20240416 14.90 10450 -15.12 20250205 8180 8.44 20250102 11850 -25.15 20240529 7720 14.90 20240416 0.43 N 246960 500 36 억 31456 N N 0 N 00 N
4 20250228 141121 57 100.00 KOSDAQ 제약 N N N N N 8800 -100 5 -1.12 41646050 4718 36.83 8800 8910 8800 11570 6230 8900 8827.06 0.43 0 -97 9113 9006 8903 8796 8693 8955 8745 36 2670 500 6400 10 1 7283401 641 -11.13 3.39 12 0.06 -791.00 2597.00 11850 20240529 -25.74 7720 20240416 13.99 10450 -15.79 20250205 8180 7.58 20250102 11850 -25.74 20240529 7720 13.99 20240416 0.43 N 246960 500 36 억 31456 N N 0 N 00 N
5 20250228 131115 57 100.00 KOSDAQ 제약 N N N N N 8900 0 3 0.00 35831370 4058 31.68 8800 8910 8800 11570 6230 8900 8829.81 0.43 0 -135 9113 9006 8903 8796 8693 8955 8745 36 2670 500 6400 10 1 7283401 648 -11.25 3.43 12 0.06 -791.00 2597.00 11850 20240529 -24.89 7720 20240416 15.28 10450 -14.83 20250205 8180 8.80 20250102 11850 -24.89 20240529 7720 15.28 20240416 0.43 N 246960 500 36 억 31456 N N 0 N 00 N
6 20250228 121110 57 100.00 KOSDAQ 제약 N N N N N 8900 0 3 0.00 34629870 3923 30.62 8800 8910 8800 11570 6230 8900 8827.39 0.43 0 -135 9113 9006 8903 8796 8693 8955 8745 36 2670 500 6400 10 1 7283401 648 -11.25 3.43 12 0.05 -791.00 2597.00 11850 20240529 -24.89 7720 20240416 15.28 10450 -14.83 20250205 8180 8.80 20250102 11850 -24.89 20240529 7720 15.28 20240416 0.43 N 246960 500 36 억 31456 N N 0 N 00 N
7 20250228 111113 57 100.00 KOSDAQ 제약 N N N N N 8890 -10 5 -0.11 7002860 792 6.18 8800 8910 8800 11570 6230 8900 8841.99 0.43 0 -122 9113 9006 8903 8796 8693 8955 8745 36 2670 500 6400 10 1 7283401 647 -11.24 3.42 12 0.01 -791.00 2597.00 11850 20240529 -24.98 7720 20240416 15.16 10450 -14.93 20250205 8180 8.68 20250102 11850 -24.98 20240529 7720 15.16 20240416 0.43 N 246960 500 36 억 31456 N N 0 N 00 N
8 20250228 101112 57 100.00 KOSDAQ 제약 N N N N N 8840 -60 5 -0.67 5877660 665 5.19 8800 8910 8800 11570 6230 8900 8838.59 0.43 0 -21 9113 9006 8903 8796 8693 8955 8745 36 2670 500 6400 10 1 7283401 644 -11.18 3.40 12 0.01 -791.00 2597.00 11850 20240529 -25.40 7720 20240416 14.51 10450 -15.41 20250205 8180 8.07 20250102 11850 -25.40 20240529 7720 14.51 20240416 0.43 N 246960 500 36 억 31456 N N 0 N 00 N
9 20250228 091116 57 100.00 KOSDAQ 제약 N N N N N 8810 -90 5 -1.01 1056520 120 0.94 8800 8820 8800 11570 6230 8900 8804.33 0.43 0 2 9113 9006 8903 8796 8693 8955 8745 36 2670 500 6400 10 1 7283401 642 -11.14 3.39 12 0.00 -791.00 2597.00 11850 20240529 -25.65 7720 20240416 14.12 10450 -15.69 20250205 8180 7.70 20250102 11850 -25.65 20240529 7720 14.12 20240416 0.43 N 246960 500 36 억 31456 N N 0 N 00 N
10 20250227 161102 57 100.00 KOSDAQ 제약 N N N N N 8900 -160 5 -1.77 113812590 12761 72.59 8950 9010 8800 11770 6350 9060 8918.78 0.43 0 97 9486 9272 9086 8872 8686 9180 8780 36 2710 500 6520 10 1 7283401 648 -11.25 3.43 12 0.18 -791.00 2597.00 11850 20240529 -24.89 7720 20240416 15.28 10450 -14.83 20250205 8180 8.80 20250102 11850 -24.89 20240529 7720 15.28 20240416 0.43 N 246960 500 36 억 31359 N N 0 N 00 N
11 20250227 151104 57 100.00 KOSDAQ 제약 N N N N N 8920 -140 5 -1.55 99173890 11117 63.24 8950 9010 8800 11770 6350 9060 8920.92 0.43 0 167 9486 9272 9086 8872 8686 9180 8780 36 2710 500 6520 10 1 7283401 650 -11.28 3.43 12 0.15 -791.00 2597.00 11850 20240529 -24.73 7720 20240416 15.54 10450 -14.64 20250205 8180 9.05 20250102 11850 -24.73 20240529 7720 15.54 20240416 0.43 N 246960 500 36 억 31359 N N 0 N 00 N
12 20250227 141106 57 100.00 KOSDAQ 제약 N N N N N 8910 -150 5 -1.66 98236470 11012 62.64 8950 9010 8800 11770 6350 9060 8920.86 0.43 0 98 9486 9272 9086 8872 8686 9180 8780 36 2710 500 6520 10 1 7283401 649 -11.26 3.43 12 0.15 -791.00 2597.00 11850 20240529 -24.81 7720 20240416 15.41 10450 -14.74 20250205 8180 8.92 20250102 11850 -24.81 20240529 7720 15.41 20240416 0.43 N 246960 500 36 억 31359 N N 0 N 00 N