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
298060/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
20250228,161209,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1256,-17,5,-1.34,175701548,140582,112.34,1272,1272,1234,1654,892,1273,1249.80,3.71,0,-18232,1345,1309,1284,1248,1223,1296,1235,102,381,500,840,1,1,20467248,257,-0.91,1.25,12,0.69,-1379.00,1001.00,4300,20240221,-70.79,1234,20250228,1.78,2370,-47.00,20250113,1234,1.78,20250228,3300,-61.94,20240307,1234,1.78,20250228,0.00,N,298060,500,102 억,,759696,N,N,0,N,00,N
20250228,151214,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1256,-17,5,-1.34,175150164,140143,111.99,1272,1272,1234,1654,892,1273,1249.80,3.71,0,-18046,1345,1309,1284,1248,1223,1296,1235,102,381,500,840,1,1,20467248,257,-0.91,1.25,12,0.68,-1379.00,1001.00,4300,20240221,-70.79,1234,20250228,1.78,2370,-47.00,20250113,1234,1.78,20250228,3300,-61.94,20240307,1234,1.78,20250228,0.00,N,298060,500,102 억,,759696,N,N,0,N,00,N
20250228,141216,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1259,-14,5,-1.10,169226952,135426,108.22,1272,1272,1234,1654,892,1273,1249.59,3.71,0,-21100,1345,1309,1284,1248,1223,1296,1235,102,381,500,840,1,1,20467248,258,-0.91,1.26,12,0.66,-1379.00,1001.00,4300,20240221,-70.72,1234,20250228,2.03,2370,-46.88,20250113,1234,2.03,20250228,3300,-61.85,20240307,1234,2.03,20250228,0.00,N,298060,500,102 억,,759696,N,N,0,N,00,N
20250228,131208,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1255,-18,5,-1.41,144454565,115816,92.55,1272,1272,1234,1654,892,1273,1247.28,3.71,0,-21987,1345,1309,1284,1248,1223,1296,1235,102,381,500,840,1,1,20467248,257,-0.91,1.25,12,0.57,-1379.00,1001.00,4300,20240221,-70.81,1234,20250228,1.70,2370,-47.05,20250113,1234,1.70,20250228,3300,-61.97,20240307,1234,1.70,20250228,0.00,N,298060,500,102 억,,759696,N,N,0,N,00,N
20250228,121203,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1242,-31,5,-2.44,122192518,97985,78.30,1272,1272,1234,1654,892,1273,1247.05,3.71,0,-33224,1345,1309,1284,1248,1223,1296,1235,102,381,500,840,1,1,20467248,254,-0.90,1.24,12,0.48,-1379.00,1001.00,4300,20240221,-71.12,1234,20250228,0.65,2370,-47.59,20250113,1234,0.65,20250228,3300,-62.36,20240307,1234,0.65,20250228,0.00,N,298060,500,102 억,,759696,N,N,0,N,00,N
20250228,111207,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1235,-38,5,-2.99,113589600,91056,72.76,1272,1272,1234,1654,892,1273,1247.47,3.71,0,-29974,1345,1309,1284,1248,1223,1296,1235,102,381,500,840,1,1,20467248,253,-0.90,1.23,12,0.44,-1379.00,1001.00,4300,20240221,-71.28,1234,20250228,0.08,2370,-47.89,20250113,1234,0.08,20250228,3300,-62.58,20240307,1234,0.08,20250228,0.00,N,298060,500,102 억,,759696,N,N,0,N,00,N
20250228,101205,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1242,-31,5,-2.44,72555742,57976,46.33,1272,1272,1242,1654,892,1273,1251.48,3.71,0,-20487,1345,1309,1284,1248,1223,1296,1235,102,381,500,840,1,1,20467248,254,-0.90,1.24,12,0.28,-1379.00,1001.00,4300,20240221,-71.12,1240,20250203,0.16,2370,-47.59,20250113,1240,0.16,20250203,3300,-62.36,20240307,1240,0.16,20250203,0.00,N,298060,500,102 억,,759696,N,N,0,N,00,N
20250228,091209,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1260,-13,5,-1.02,17182970,13625,10.89,1272,1272,1255,1654,892,1273,1261.14,3.71,0,-3171,1345,1309,1284,1248,1223,1296,1235,102,381,500,840,1,1,20467248,258,-0.91,1.26,12,0.07,-1379.00,1001.00,4300,20240221,-70.70,1240,20250203,1.61,2370,-46.84,20250113,1240,1.61,20250203,3300,-61.82,20240307,1240,1.61,20250203,0.00,N,298060,500,102 억,,759696,N,N,0,N,00,N
20250227,161156,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1273,-1,5,-0.08,159920358,125143,160.04,1274,1320,1259,1656,892,1274,1277.90,3.71,0,1173,1300,1286,1273,1259,1246,1280,1253,102,382,500,840,1,1,20467248,261,-0.92,1.27,12,0.61,-1379.00,1001.00,4300,20240221,-70.40,1240,20250203,2.66,2370,-46.29,20250113,1240,2.66,20250203,3300,-61.42,20240307,1240,2.66,20250203,0.04,N,298060,500,102 억,,758523,N,N,0,N,00,N
20250227,151157,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1265,-9,5,-0.71,156639234,122565,156.75,1274,1320,1259,1656,892,1274,1278.01,3.71,0,455,1300,1286,1273,1259,1246,1280,1253,102,382,500,840,1,1,20467248,259,-0.92,1.26,12,0.60,-1379.00,1001.00,4300,20240221,-70.58,1240,20250203,2.02,2370,-46.62,20250113,1240,2.02,20250203,3300,-61.67,20240307,1240,2.02,20250203,0.04,N,298060,500,102 억,,758523,N,N,0,N,00,N
20250227,141159,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1266,-8,5,-0.63,145807227,114016,145.81,1274,1320,1259,1656,892,1274,1278.83,3.71,0,-1877,1300,1286,1273,1259,1246,1280,1253,102,382,500,840,1,1,20467248,259,-0.92,1.26,12,0.56,-1379.00,1001.00,4300,20240221,-70.56,1240,20250203,2.10,2370,-46.58,20250113,1240,2.10,20250203,3300,-61.64,20240307,1240,2.10,20250203,0.04,N,298060,500,102 억,,758523,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 161209 57 100.00 KOSDAQ 신저가 제약 N N N N N 1256 -17 5 -1.34 175701548 140582 112.34 1272 1272 1234 1654 892 1273 1249.80 3.71 0 -18232 1345 1309 1284 1248 1223 1296 1235 102 381 500 840 1 1 20467248 257 -0.91 1.25 12 0.69 -1379.00 1001.00 4300 20240221 -70.79 1234 20250228 1.78 2370 -47.00 20250113 1234 1.78 20250228 3300 -61.94 20240307 1234 1.78 20250228 0.00 N 298060 500 102 억 759696 N N 0 N 00 N
3 20250228 151214 57 100.00 KOSDAQ 신저가 제약 N N N N N 1256 -17 5 -1.34 175150164 140143 111.99 1272 1272 1234 1654 892 1273 1249.80 3.71 0 -18046 1345 1309 1284 1248 1223 1296 1235 102 381 500 840 1 1 20467248 257 -0.91 1.25 12 0.68 -1379.00 1001.00 4300 20240221 -70.79 1234 20250228 1.78 2370 -47.00 20250113 1234 1.78 20250228 3300 -61.94 20240307 1234 1.78 20250228 0.00 N 298060 500 102 억 759696 N N 0 N 00 N
4 20250228 141216 57 100.00 KOSDAQ 신저가 제약 N N N N N 1259 -14 5 -1.10 169226952 135426 108.22 1272 1272 1234 1654 892 1273 1249.59 3.71 0 -21100 1345 1309 1284 1248 1223 1296 1235 102 381 500 840 1 1 20467248 258 -0.91 1.26 12 0.66 -1379.00 1001.00 4300 20240221 -70.72 1234 20250228 2.03 2370 -46.88 20250113 1234 2.03 20250228 3300 -61.85 20240307 1234 2.03 20250228 0.00 N 298060 500 102 억 759696 N N 0 N 00 N
5 20250228 131208 57 100.00 KOSDAQ 신저가 제약 N N N N N 1255 -18 5 -1.41 144454565 115816 92.55 1272 1272 1234 1654 892 1273 1247.28 3.71 0 -21987 1345 1309 1284 1248 1223 1296 1235 102 381 500 840 1 1 20467248 257 -0.91 1.25 12 0.57 -1379.00 1001.00 4300 20240221 -70.81 1234 20250228 1.70 2370 -47.05 20250113 1234 1.70 20250228 3300 -61.97 20240307 1234 1.70 20250228 0.00 N 298060 500 102 억 759696 N N 0 N 00 N
6 20250228 121203 57 100.00 KOSDAQ 신저가 제약 N N N N N 1242 -31 5 -2.44 122192518 97985 78.30 1272 1272 1234 1654 892 1273 1247.05 3.71 0 -33224 1345 1309 1284 1248 1223 1296 1235 102 381 500 840 1 1 20467248 254 -0.90 1.24 12 0.48 -1379.00 1001.00 4300 20240221 -71.12 1234 20250228 0.65 2370 -47.59 20250113 1234 0.65 20250228 3300 -62.36 20240307 1234 0.65 20250228 0.00 N 298060 500 102 억 759696 N N 0 N 00 N
7 20250228 111207 57 100.00 KOSDAQ 신저가 제약 N N N N N 1235 -38 5 -2.99 113589600 91056 72.76 1272 1272 1234 1654 892 1273 1247.47 3.71 0 -29974 1345 1309 1284 1248 1223 1296 1235 102 381 500 840 1 1 20467248 253 -0.90 1.23 12 0.44 -1379.00 1001.00 4300 20240221 -71.28 1234 20250228 0.08 2370 -47.89 20250113 1234 0.08 20250228 3300 -62.58 20240307 1234 0.08 20250228 0.00 N 298060 500 102 억 759696 N N 0 N 00 N
8 20250228 101205 57 100.00 KOSDAQ 제약 N N N N N 1242 -31 5 -2.44 72555742 57976 46.33 1272 1272 1242 1654 892 1273 1251.48 3.71 0 -20487 1345 1309 1284 1248 1223 1296 1235 102 381 500 840 1 1 20467248 254 -0.90 1.24 12 0.28 -1379.00 1001.00 4300 20240221 -71.12 1240 20250203 0.16 2370 -47.59 20250113 1240 0.16 20250203 3300 -62.36 20240307 1240 0.16 20250203 0.00 N 298060 500 102 억 759696 N N 0 N 00 N
9 20250228 091209 57 100.00 KOSDAQ 제약 N N N N N 1260 -13 5 -1.02 17182970 13625 10.89 1272 1272 1255 1654 892 1273 1261.14 3.71 0 -3171 1345 1309 1284 1248 1223 1296 1235 102 381 500 840 1 1 20467248 258 -0.91 1.26 12 0.07 -1379.00 1001.00 4300 20240221 -70.70 1240 20250203 1.61 2370 -46.84 20250113 1240 1.61 20250203 3300 -61.82 20240307 1240 1.61 20250203 0.00 N 298060 500 102 억 759696 N N 0 N 00 N
10 20250227 161156 57 100.00 KOSDAQ 제약 N N N N N 1273 -1 5 -0.08 159920358 125143 160.04 1274 1320 1259 1656 892 1274 1277.90 3.71 0 1173 1300 1286 1273 1259 1246 1280 1253 102 382 500 840 1 1 20467248 261 -0.92 1.27 12 0.61 -1379.00 1001.00 4300 20240221 -70.40 1240 20250203 2.66 2370 -46.29 20250113 1240 2.66 20250203 3300 -61.42 20240307 1240 2.66 20250203 0.04 N 298060 500 102 억 758523 N N 0 N 00 N
11 20250227 151157 57 100.00 KOSDAQ 제약 N N N N N 1265 -9 5 -0.71 156639234 122565 156.75 1274 1320 1259 1656 892 1274 1278.01 3.71 0 455 1300 1286 1273 1259 1246 1280 1253 102 382 500 840 1 1 20467248 259 -0.92 1.26 12 0.60 -1379.00 1001.00 4300 20240221 -70.58 1240 20250203 2.02 2370 -46.62 20250113 1240 2.02 20250203 3300 -61.67 20240307 1240 2.02 20250203 0.04 N 298060 500 102 억 758523 N N 0 N 00 N
12 20250227 141159 57 100.00 KOSDAQ 제약 N N N N N 1266 -8 5 -0.63 145807227 114016 145.81 1274 1320 1259 1656 892 1274 1278.83 3.71 0 -1877 1300 1286 1273 1259 1246 1280 1253 102 382 500 840 1 1 20467248 259 -0.92 1.26 12 0.56 -1379.00 1001.00 4300 20240221 -70.56 1240 20250203 2.10 2370 -46.58 20250113 1240 2.10 20250203 3300 -61.64 20240307 1240 2.10 20250203 0.04 N 298060 500 102 억 758523 N N 0 N 00 N