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
288330/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
20250228,161155,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4820,-180,5,-3.60,3511681145,724464,66.73,4855,5030,4690,6500,3500,5000,4847.29,1.23,0,-104353,5263,5131,4868,4736,4473,5197,4802,257,1500,500,3100,5,1,51460949,2480,-4.37,10.02,12,1.41,-1102.00,481.00,6100,20241017,-20.98,1451,20240524,232.18,5670,-14.99,20250212,3550,35.77,20250102,6600,-26.97,20240405,1757,174.33,20240703,0.67,N,288330,500,257 억,,633859,N,N,0,N,00,N
20250228,151200,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4800,-200,5,-4.00,3360483595,693064,63.84,4855,5030,4690,6500,3500,5000,4848.72,1.23,0,-93336,5263,5131,4868,4736,4473,5197,4802,257,1500,500,3100,5,1,51460949,2470,-4.36,9.98,12,1.35,-1102.00,481.00,6100,20241017,-21.31,1451,20240524,230.81,5670,-15.34,20250212,3550,35.21,20250102,6600,-27.27,20240405,1757,173.19,20240703,0.67,N,288330,500,257 억,,633859,N,N,0,N,00,N
20250228,141201,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4835,-165,5,-3.30,3072689195,633587,58.36,4855,5030,4690,6500,3500,5000,4849.66,1.23,0,-77911,5263,5131,4868,4736,4473,5197,4802,257,1500,500,3100,5,1,51460949,2488,-4.39,10.05,12,1.23,-1102.00,481.00,6100,20241017,-20.74,1451,20240524,233.22,5670,-14.73,20250212,3550,36.20,20250102,6600,-26.74,20240405,1757,175.18,20240703,0.67,N,288330,500,257 억,,633859,N,N,0,N,00,N
20250228,131154,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4790,-210,5,-4.20,2653251140,546966,50.38,4855,5030,4690,6500,3500,5000,4850.84,1.23,0,-62591,5263,5131,4868,4736,4473,5197,4802,257,1500,500,3100,5,1,51460949,2465,-4.35,9.96,12,1.06,-1102.00,481.00,6100,20241017,-21.48,1451,20240524,230.12,5670,-15.52,20250212,3550,34.93,20250102,6600,-27.42,20240405,1757,172.62,20240703,0.67,N,288330,500,257 억,,633859,N,N,0,N,00,N
20250228,121149,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4745,-255,5,-5.10,2491159405,512893,47.24,4855,5030,4690,6500,3500,5000,4857.06,1.23,0,-45920,5263,5131,4868,4736,4473,5197,4802,257,1500,500,3100,5,1,51460949,2442,-4.31,9.86,12,1.00,-1102.00,481.00,6100,20241017,-22.21,1451,20240524,227.02,5670,-16.31,20250212,3550,33.66,20250102,6600,-28.11,20240405,1757,170.06,20240703,0.67,N,288330,500,257 억,,633859,N,N,0,N,00,N
20250228,111152,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4785,-215,5,-4.30,2139867520,438425,40.38,4855,5030,4720,6500,3500,5000,4880.79,1.23,0,-42877,5263,5131,4868,4736,4473,5197,4802,257,1500,500,3100,5,1,51460949,2462,-4.34,9.95,12,0.85,-1102.00,481.00,6100,20241017,-21.56,1451,20240524,229.77,5670,-15.61,20250212,3550,34.79,20250102,6600,-27.50,20240405,1757,172.34,20240703,0.67,N,288330,500,257 억,,633859,N,N,0,N,00,N
20250228,101151,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4865,-135,5,-2.70,1323919265,268176,24.70,4855,5030,4840,6500,3500,5000,4936.74,1.23,0,-42156,5263,5131,4868,4736,4473,5197,4802,257,1500,500,3100,5,1,51460949,2504,-4.41,10.11,12,0.52,-1102.00,481.00,6100,20241017,-20.25,1451,20240524,235.29,5670,-14.20,20250212,3550,37.04,20250102,6600,-26.29,20240405,1757,176.89,20240703,0.67,N,288330,500,257 억,,633859,N,N,0,N,00,N
20250228,091155,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4925,-75,5,-1.50,283901945,58032,5.35,4855,4975,4840,6500,3500,5000,4892.07,1.23,0,9514,5263,5131,4868,4736,4473,5197,4802,257,1500,500,3100,5,1,51460949,2534,-4.47,10.24,12,0.11,-1102.00,481.00,6100,20241017,-19.26,1451,20240524,239.42,5670,-13.14,20250212,3550,38.73,20250102,6600,-25.38,20240405,1757,180.31,20240703,0.67,N,288330,500,257 억,,633859,N,N,0,N,00,N
20250227,161141,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5000,310,2,6.61,5231921805,1076683,206.68,4605,5000,4605,6090,3285,4690,4858.52,1.07,0,19527,4870,4780,4640,4550,4410,4825,4595,257,1400,500,2900,10,1,51460949,2573,-4.54,10.40,12,2.09,-1102.00,481.00,6100,20241017,-18.03,1451,20240524,244.59,5670,-11.82,20250212,3550,40.85,20250102,6600,-24.24,20240405,1757,184.58,20240703,0.66,N,288330,500,257 억,,551179,N,N,0,N,00,N
20250227,151143,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4935,245,2,5.22,4771938600,984238,188.93,4605,4990,4605,6090,3285,4690,4848.36,1.07,0,9238,4870,4780,4640,4550,4410,4825,4595,257,1400,500,2900,5,1,51460949,2540,-4.48,10.26,12,1.91,-1102.00,481.00,6100,20241017,-19.10,1451,20240524,240.11,5670,-12.96,20250212,3550,39.01,20250102,6600,-25.23,20240405,1757,180.88,20240703,0.66,N,288330,500,257 억,,551179,N,N,0,N,00,N
20250227,141144,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4900,210,2,4.48,4174481070,862598,165.58,4605,4990,4605,6090,3285,4690,4839.43,1.07,0,-6588,4870,4780,4640,4550,4410,4825,4595,257,1400,500,2900,5,1,51460949,2522,-4.45,10.19,12,1.68,-1102.00,481.00,6100,20241017,-19.67,1451,20240524,237.70,5670,-13.58,20250212,3550,38.03,20250102,6600,-25.76,20240405,1757,178.88,20240703,0.66,N,288330,500,257 억,,551179,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 161155 57 100.00 KOSDAQ 제약 N N N N N 4820 -180 5 -3.60 3511681145 724464 66.73 4855 5030 4690 6500 3500 5000 4847.29 1.23 0 -104353 5263 5131 4868 4736 4473 5197 4802 257 1500 500 3100 5 1 51460949 2480 -4.37 10.02 12 1.41 -1102.00 481.00 6100 20241017 -20.98 1451 20240524 232.18 5670 -14.99 20250212 3550 35.77 20250102 6600 -26.97 20240405 1757 174.33 20240703 0.67 N 288330 500 257 억 633859 N N 0 N 00 N
3 20250228 151200 57 100.00 KOSDAQ 제약 N N N N N 4800 -200 5 -4.00 3360483595 693064 63.84 4855 5030 4690 6500 3500 5000 4848.72 1.23 0 -93336 5263 5131 4868 4736 4473 5197 4802 257 1500 500 3100 5 1 51460949 2470 -4.36 9.98 12 1.35 -1102.00 481.00 6100 20241017 -21.31 1451 20240524 230.81 5670 -15.34 20250212 3550 35.21 20250102 6600 -27.27 20240405 1757 173.19 20240703 0.67 N 288330 500 257 억 633859 N N 0 N 00 N
4 20250228 141201 57 100.00 KOSDAQ 제약 N N N N N 4835 -165 5 -3.30 3072689195 633587 58.36 4855 5030 4690 6500 3500 5000 4849.66 1.23 0 -77911 5263 5131 4868 4736 4473 5197 4802 257 1500 500 3100 5 1 51460949 2488 -4.39 10.05 12 1.23 -1102.00 481.00 6100 20241017 -20.74 1451 20240524 233.22 5670 -14.73 20250212 3550 36.20 20250102 6600 -26.74 20240405 1757 175.18 20240703 0.67 N 288330 500 257 억 633859 N N 0 N 00 N
5 20250228 131154 57 100.00 KOSDAQ 제약 N N N N N 4790 -210 5 -4.20 2653251140 546966 50.38 4855 5030 4690 6500 3500 5000 4850.84 1.23 0 -62591 5263 5131 4868 4736 4473 5197 4802 257 1500 500 3100 5 1 51460949 2465 -4.35 9.96 12 1.06 -1102.00 481.00 6100 20241017 -21.48 1451 20240524 230.12 5670 -15.52 20250212 3550 34.93 20250102 6600 -27.42 20240405 1757 172.62 20240703 0.67 N 288330 500 257 억 633859 N N 0 N 00 N
6 20250228 121149 57 100.00 KOSDAQ 제약 N N N N N 4745 -255 5 -5.10 2491159405 512893 47.24 4855 5030 4690 6500 3500 5000 4857.06 1.23 0 -45920 5263 5131 4868 4736 4473 5197 4802 257 1500 500 3100 5 1 51460949 2442 -4.31 9.86 12 1.00 -1102.00 481.00 6100 20241017 -22.21 1451 20240524 227.02 5670 -16.31 20250212 3550 33.66 20250102 6600 -28.11 20240405 1757 170.06 20240703 0.67 N 288330 500 257 억 633859 N N 0 N 00 N
7 20250228 111152 57 100.00 KOSDAQ 제약 N N N N N 4785 -215 5 -4.30 2139867520 438425 40.38 4855 5030 4720 6500 3500 5000 4880.79 1.23 0 -42877 5263 5131 4868 4736 4473 5197 4802 257 1500 500 3100 5 1 51460949 2462 -4.34 9.95 12 0.85 -1102.00 481.00 6100 20241017 -21.56 1451 20240524 229.77 5670 -15.61 20250212 3550 34.79 20250102 6600 -27.50 20240405 1757 172.34 20240703 0.67 N 288330 500 257 억 633859 N N 0 N 00 N
8 20250228 101151 57 100.00 KOSDAQ 제약 N N N N N 4865 -135 5 -2.70 1323919265 268176 24.70 4855 5030 4840 6500 3500 5000 4936.74 1.23 0 -42156 5263 5131 4868 4736 4473 5197 4802 257 1500 500 3100 5 1 51460949 2504 -4.41 10.11 12 0.52 -1102.00 481.00 6100 20241017 -20.25 1451 20240524 235.29 5670 -14.20 20250212 3550 37.04 20250102 6600 -26.29 20240405 1757 176.89 20240703 0.67 N 288330 500 257 억 633859 N N 0 N 00 N
9 20250228 091155 57 100.00 KOSDAQ 제약 N N N N N 4925 -75 5 -1.50 283901945 58032 5.35 4855 4975 4840 6500 3500 5000 4892.07 1.23 0 9514 5263 5131 4868 4736 4473 5197 4802 257 1500 500 3100 5 1 51460949 2534 -4.47 10.24 12 0.11 -1102.00 481.00 6100 20241017 -19.26 1451 20240524 239.42 5670 -13.14 20250212 3550 38.73 20250102 6600 -25.38 20240405 1757 180.31 20240703 0.67 N 288330 500 257 억 633859 N N 0 N 00 N
10 20250227 161141 57 100.00 KOSDAQ 제약 N N N N N 5000 310 2 6.61 5231921805 1076683 206.68 4605 5000 4605 6090 3285 4690 4858.52 1.07 0 19527 4870 4780 4640 4550 4410 4825 4595 257 1400 500 2900 10 1 51460949 2573 -4.54 10.40 12 2.09 -1102.00 481.00 6100 20241017 -18.03 1451 20240524 244.59 5670 -11.82 20250212 3550 40.85 20250102 6600 -24.24 20240405 1757 184.58 20240703 0.66 N 288330 500 257 억 551179 N N 0 N 00 N
11 20250227 151143 57 100.00 KOSDAQ 제약 N N N N N 4935 245 2 5.22 4771938600 984238 188.93 4605 4990 4605 6090 3285 4690 4848.36 1.07 0 9238 4870 4780 4640 4550 4410 4825 4595 257 1400 500 2900 5 1 51460949 2540 -4.48 10.26 12 1.91 -1102.00 481.00 6100 20241017 -19.10 1451 20240524 240.11 5670 -12.96 20250212 3550 39.01 20250102 6600 -25.23 20240405 1757 180.88 20240703 0.66 N 288330 500 257 억 551179 N N 0 N 00 N
12 20250227 141144 57 100.00 KOSDAQ 제약 N N N N N 4900 210 2 4.48 4174481070 862598 165.58 4605 4990 4605 6090 3285 4690 4839.43 1.07 0 -6588 4870 4780 4640 4550 4410 4825 4595 257 1400 500 2900 5 1 51460949 2522 -4.45 10.19 12 1.68 -1102.00 481.00 6100 20241017 -19.67 1451 20240524 237.70 5670 -13.58 20250212 3550 38.03 20250102 6600 -25.76 20240405 1757 178.88 20240703 0.66 N 288330 500 257 억 551179 N N 0 N 00 N