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
263050/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
20250228,161131,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1904,-46,5,-2.36,137218333,72560,141.90,1950,1950,1841,2535,1365,1950,1891.10,15.04,0,921,2004,1976,1957,1929,1910,1967,1920,184,585,500,1400,1,1,36834856,701,-2.53,1.16,12,0.20,-752.00,1641.00,3700,20240808,-48.54,1750,20241230,8.80,2100,-9.33,20250107,1773,7.39,20250203,3700,-48.54,20240808,1750,8.80,20241230,0.95,N,263050,500,184 억,,5538134,N,N,0,N,00,N
20250228,151136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1887,-63,5,-3.23,130743753,69141,135.21,1950,1950,1841,2535,1365,1950,1890.97,15.04,0,3581,2004,1976,1957,1929,1910,1967,1920,184,585,500,1400,1,1,36834856,695,-2.51,1.15,12,0.19,-752.00,1641.00,3700,20240808,-49.00,1750,20241230,7.83,2100,-10.14,20250107,1773,6.43,20250203,3700,-49.00,20240808,1750,7.83,20241230,0.95,N,263050,500,184 억,,5538134,N,N,0,N,00,N
20250228,141137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1914,-36,5,-1.85,92415692,48652,95.14,1950,1950,1886,2535,1365,1950,1899.53,15.04,0,3197,2004,1976,1957,1929,1910,1967,1920,184,585,500,1400,1,1,36834856,705,-2.55,1.17,12,0.13,-752.00,1641.00,3700,20240808,-48.27,1750,20241230,9.37,2100,-8.86,20250107,1773,7.95,20250203,3700,-48.27,20240808,1750,9.37,20241230,0.95,N,263050,500,184 억,,5538134,N,N,0,N,00,N
20250228,131130,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1890,-60,5,-3.08,87149393,45871,89.71,1950,1950,1886,2535,1365,1950,1899.88,15.04,0,4467,2004,1976,1957,1929,1910,1967,1920,184,585,500,1400,1,1,36834856,696,-2.51,1.15,12,0.12,-752.00,1641.00,3700,20240808,-48.92,1750,20241230,8.00,2100,-10.00,20250107,1773,6.60,20250203,3700,-48.92,20240808,1750,8.00,20241230,0.95,N,263050,500,184 억,,5538134,N,N,0,N,00,N
20250228,121125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1902,-48,5,-2.46,83626676,44016,86.08,1950,1950,1886,2535,1365,1950,1899.92,15.04,0,5456,2004,1976,1957,1929,1910,1967,1920,184,585,500,1400,1,1,36834856,701,-2.53,1.16,12,0.12,-752.00,1641.00,3700,20240808,-48.59,1750,20241230,8.69,2100,-9.43,20250107,1773,7.28,20250203,3700,-48.59,20240808,1750,8.69,20241230,0.95,N,263050,500,184 억,,5538134,N,N,0,N,00,N
20250228,111128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1899,-51,5,-2.62,55124346,28972,56.66,1950,1950,1892,2535,1365,1950,1902.68,15.04,0,12067,2004,1976,1957,1929,1910,1967,1920,184,585,500,1400,1,1,36834856,699,-2.53,1.16,12,0.08,-752.00,1641.00,3700,20240808,-48.68,1750,20241230,8.51,2100,-9.57,20250107,1773,7.11,20250203,3700,-48.68,20240808,1750,8.51,20241230,0.95,N,263050,500,184 억,,5538134,N,N,0,N,00,N
20250228,101127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1905,-45,5,-2.31,48697145,25593,50.05,1950,1950,1892,2535,1365,1950,1902.75,15.04,0,13111,2004,1976,1957,1929,1910,1967,1920,184,585,500,1400,1,1,36834856,702,-2.53,1.16,12,0.07,-752.00,1641.00,3700,20240808,-48.51,1750,20241230,8.86,2100,-9.29,20250107,1773,7.45,20250203,3700,-48.51,20240808,1750,8.86,20241230,0.95,N,263050,500,184 억,,5538134,N,N,0,N,00,N
20250228,091131,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1914,-36,5,-1.85,6050470,3148,6.16,1950,1950,1911,2535,1365,1950,1922.00,15.04,0,-1935,2004,1976,1957,1929,1910,1967,1920,184,585,500,1400,1,1,36834856,705,-2.55,1.17,12,0.01,-752.00,1641.00,3700,20240808,-48.27,1750,20241230,9.37,2100,-8.86,20250107,1773,7.95,20250203,3700,-48.27,20240808,1750,9.37,20241230,0.95,N,263050,500,184 억,,5538134,N,N,0,N,00,N
20250227,161117,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1950,-23,5,-1.17,99880122,51135,114.67,1963,1985,1938,2560,1382,1973,1953.20,15.06,0,-7836,2009,1990,1966,1947,1923,2000,1957,184,587,500,1420,1,1,36834856,718,-2.59,1.19,12,0.14,-752.00,1641.00,3700,20240808,-47.30,1750,20241230,11.43,2100,-7.14,20250107,1773,9.98,20250203,3700,-47.30,20240808,1750,11.43,20241230,0.95,N,263050,500,184 억,,5545964,N,N,0,N,00,N
20250227,151120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1950,-23,5,-1.17,99128247,50749,113.80,1963,1985,1938,2560,1382,1973,1953.24,15.06,0,-7661,2009,1990,1966,1947,1923,2000,1957,184,587,500,1420,1,1,36834856,718,-2.59,1.19,12,0.14,-752.00,1641.00,3700,20240808,-47.30,1750,20241230,11.43,2100,-7.14,20250107,1773,9.98,20250203,3700,-47.30,20240808,1750,11.43,20241230,0.95,N,263050,500,184 억,,5545964,N,N,0,N,00,N
20250227,141121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1953,-20,5,-1.01,76516075,39104,87.69,1963,1985,1940,2560,1382,1973,1956.66,15.06,0,-9119,2009,1990,1966,1947,1923,2000,1957,184,587,500,1420,1,1,36834856,719,-2.60,1.19,12,0.11,-752.00,1641.00,3700,20240808,-47.22,1750,20241230,11.60,2100,-7.00,20250107,1773,10.15,20250203,3700,-47.22,20240808,1750,11.60,20241230,0.95,N,263050,500,184 억,,5545964,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 161131 57 100.00 KOSDAQ 제약 N N N N N 1904 -46 5 -2.36 137218333 72560 141.90 1950 1950 1841 2535 1365 1950 1891.10 15.04 0 921 2004 1976 1957 1929 1910 1967 1920 184 585 500 1400 1 1 36834856 701 -2.53 1.16 12 0.20 -752.00 1641.00 3700 20240808 -48.54 1750 20241230 8.80 2100 -9.33 20250107 1773 7.39 20250203 3700 -48.54 20240808 1750 8.80 20241230 0.95 N 263050 500 184 억 5538134 N N 0 N 00 N
3 20250228 151136 57 100.00 KOSDAQ 제약 N N N N N 1887 -63 5 -3.23 130743753 69141 135.21 1950 1950 1841 2535 1365 1950 1890.97 15.04 0 3581 2004 1976 1957 1929 1910 1967 1920 184 585 500 1400 1 1 36834856 695 -2.51 1.15 12 0.19 -752.00 1641.00 3700 20240808 -49.00 1750 20241230 7.83 2100 -10.14 20250107 1773 6.43 20250203 3700 -49.00 20240808 1750 7.83 20241230 0.95 N 263050 500 184 억 5538134 N N 0 N 00 N
4 20250228 141137 57 100.00 KOSDAQ 제약 N N N N N 1914 -36 5 -1.85 92415692 48652 95.14 1950 1950 1886 2535 1365 1950 1899.53 15.04 0 3197 2004 1976 1957 1929 1910 1967 1920 184 585 500 1400 1 1 36834856 705 -2.55 1.17 12 0.13 -752.00 1641.00 3700 20240808 -48.27 1750 20241230 9.37 2100 -8.86 20250107 1773 7.95 20250203 3700 -48.27 20240808 1750 9.37 20241230 0.95 N 263050 500 184 억 5538134 N N 0 N 00 N
5 20250228 131130 57 100.00 KOSDAQ 제약 N N N N N 1890 -60 5 -3.08 87149393 45871 89.71 1950 1950 1886 2535 1365 1950 1899.88 15.04 0 4467 2004 1976 1957 1929 1910 1967 1920 184 585 500 1400 1 1 36834856 696 -2.51 1.15 12 0.12 -752.00 1641.00 3700 20240808 -48.92 1750 20241230 8.00 2100 -10.00 20250107 1773 6.60 20250203 3700 -48.92 20240808 1750 8.00 20241230 0.95 N 263050 500 184 억 5538134 N N 0 N 00 N
6 20250228 121125 57 100.00 KOSDAQ 제약 N N N N N 1902 -48 5 -2.46 83626676 44016 86.08 1950 1950 1886 2535 1365 1950 1899.92 15.04 0 5456 2004 1976 1957 1929 1910 1967 1920 184 585 500 1400 1 1 36834856 701 -2.53 1.16 12 0.12 -752.00 1641.00 3700 20240808 -48.59 1750 20241230 8.69 2100 -9.43 20250107 1773 7.28 20250203 3700 -48.59 20240808 1750 8.69 20241230 0.95 N 263050 500 184 억 5538134 N N 0 N 00 N
7 20250228 111128 57 100.00 KOSDAQ 제약 N N N N N 1899 -51 5 -2.62 55124346 28972 56.66 1950 1950 1892 2535 1365 1950 1902.68 15.04 0 12067 2004 1976 1957 1929 1910 1967 1920 184 585 500 1400 1 1 36834856 699 -2.53 1.16 12 0.08 -752.00 1641.00 3700 20240808 -48.68 1750 20241230 8.51 2100 -9.57 20250107 1773 7.11 20250203 3700 -48.68 20240808 1750 8.51 20241230 0.95 N 263050 500 184 억 5538134 N N 0 N 00 N
8 20250228 101127 57 100.00 KOSDAQ 제약 N N N N N 1905 -45 5 -2.31 48697145 25593 50.05 1950 1950 1892 2535 1365 1950 1902.75 15.04 0 13111 2004 1976 1957 1929 1910 1967 1920 184 585 500 1400 1 1 36834856 702 -2.53 1.16 12 0.07 -752.00 1641.00 3700 20240808 -48.51 1750 20241230 8.86 2100 -9.29 20250107 1773 7.45 20250203 3700 -48.51 20240808 1750 8.86 20241230 0.95 N 263050 500 184 억 5538134 N N 0 N 00 N
9 20250228 091131 57 100.00 KOSDAQ 제약 N N N N N 1914 -36 5 -1.85 6050470 3148 6.16 1950 1950 1911 2535 1365 1950 1922.00 15.04 0 -1935 2004 1976 1957 1929 1910 1967 1920 184 585 500 1400 1 1 36834856 705 -2.55 1.17 12 0.01 -752.00 1641.00 3700 20240808 -48.27 1750 20241230 9.37 2100 -8.86 20250107 1773 7.95 20250203 3700 -48.27 20240808 1750 9.37 20241230 0.95 N 263050 500 184 억 5538134 N N 0 N 00 N
10 20250227 161117 57 100.00 KOSDAQ 제약 N N N N N 1950 -23 5 -1.17 99880122 51135 114.67 1963 1985 1938 2560 1382 1973 1953.20 15.06 0 -7836 2009 1990 1966 1947 1923 2000 1957 184 587 500 1420 1 1 36834856 718 -2.59 1.19 12 0.14 -752.00 1641.00 3700 20240808 -47.30 1750 20241230 11.43 2100 -7.14 20250107 1773 9.98 20250203 3700 -47.30 20240808 1750 11.43 20241230 0.95 N 263050 500 184 억 5545964 N N 0 N 00 N
11 20250227 151120 57 100.00 KOSDAQ 제약 N N N N N 1950 -23 5 -1.17 99128247 50749 113.80 1963 1985 1938 2560 1382 1973 1953.24 15.06 0 -7661 2009 1990 1966 1947 1923 2000 1957 184 587 500 1420 1 1 36834856 718 -2.59 1.19 12 0.14 -752.00 1641.00 3700 20240808 -47.30 1750 20241230 11.43 2100 -7.14 20250107 1773 9.98 20250203 3700 -47.30 20240808 1750 11.43 20241230 0.95 N 263050 500 184 억 5545964 N N 0 N 00 N
12 20250227 141121 57 100.00 KOSDAQ 제약 N N N N N 1953 -20 5 -1.01 76516075 39104 87.69 1963 1985 1940 2560 1382 1973 1956.66 15.06 0 -9119 2009 1990 1966 1947 1923 2000 1957 184 587 500 1420 1 1 36834856 719 -2.60 1.19 12 0.11 -752.00 1641.00 3700 20240808 -47.22 1750 20241230 11.60 2100 -7.00 20250107 1773 10.15 20250203 3700 -47.22 20240808 1750 11.60 20241230 0.95 N 263050 500 184 억 5545964 N N 0 N 00 N