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
373110/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
20250228,161317,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4380,-145,5,-3.20,720211610,165329,90.68,4450,4525,4210,5880,3170,4525,4356.22,1.42,0,21793,4841,4682,4596,4437,4351,4640,4395,55,1355,500,2800,5,1,10938462,479,-4.18,16.85,12,1.51,-1049.00,260.00,12900,20240715,-66.05,3385,20241209,29.39,5570,-21.36,20250221,3850,13.77,20250203,12900,-66.05,20240715,3385,29.39,20241209,1.12,N,373110,500,54 억,,155258,N,N,0,N,00,N
20250228,151323,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4325,-200,5,-4.42,678203005,155649,85.37,4450,4525,4210,5880,3170,4525,4357.26,1.42,0,23672,4841,4682,4596,4437,4351,4640,4395,55,1355,500,2800,5,1,10938462,473,-4.12,16.63,12,1.42,-1049.00,260.00,12900,20240715,-66.47,3385,20241209,27.77,5570,-22.35,20250221,3850,12.34,20250203,12900,-66.47,20240715,3385,27.77,20241209,1.12,N,373110,500,54 억,,155258,N,N,0,N,00,N
20250228,141324,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4350,-175,5,-3.87,609864110,139872,76.72,4450,4525,4210,5880,3170,4525,4360.16,1.42,0,24139,4841,4682,4596,4437,4351,4640,4395,55,1355,500,2800,5,1,10938462,476,-4.15,16.73,12,1.28,-1049.00,260.00,12900,20240715,-66.28,3385,20241209,28.51,5570,-21.90,20250221,3850,12.99,20250203,12900,-66.28,20240715,3385,28.51,20241209,1.12,N,373110,500,54 억,,155258,N,N,0,N,00,N
20250228,131316,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4335,-190,5,-4.20,587597595,134762,73.92,4450,4525,4210,5880,3170,4525,4360.26,1.42,0,23566,4841,4682,4596,4437,4351,4640,4395,55,1355,500,2800,5,1,10938462,474,-4.13,16.67,12,1.23,-1049.00,260.00,12900,20240715,-66.40,3385,20241209,28.06,5570,-22.17,20250221,3850,12.60,20250203,12900,-66.40,20240715,3385,28.06,20241209,1.12,N,373110,500,54 억,,155258,N,N,0,N,00,N
20250228,121310,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4355,-170,5,-3.76,529341680,121366,66.57,4450,4525,4210,5880,3170,4525,4361.53,1.42,0,19307,4841,4682,4596,4437,4351,4640,4395,55,1355,500,2800,5,1,10938462,476,-4.15,16.75,12,1.11,-1049.00,260.00,12900,20240715,-66.24,3385,20241209,28.66,5570,-21.81,20250221,3850,13.12,20250203,12900,-66.24,20240715,3385,28.66,20241209,1.12,N,373110,500,54 억,,155258,N,N,0,N,00,N
20250228,111314,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4400,-125,5,-2.76,484392250,111066,60.92,4450,4525,4210,5880,3170,4525,4361.30,1.42,0,18342,4841,4682,4596,4437,4351,4640,4395,55,1355,500,2800,5,1,10938462,481,-4.19,16.92,12,1.02,-1049.00,260.00,12900,20240715,-65.89,3385,20241209,29.99,5570,-21.01,20250221,3850,14.29,20250203,12900,-65.89,20240715,3385,29.99,20241209,1.12,N,373110,500,54 억,,155258,N,N,0,N,00,N
20250228,101313,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4375,-150,5,-3.31,421840920,96846,53.12,4450,4525,4210,5880,3170,4525,4355.79,1.42,0,18970,4841,4682,4596,4437,4351,4640,4395,55,1355,500,2800,5,1,10938462,479,-4.17,16.83,12,0.89,-1049.00,260.00,12900,20240715,-66.09,3385,20241209,29.25,5570,-21.45,20250221,3850,13.64,20250203,12900,-66.09,20240715,3385,29.25,20241209,1.12,N,373110,500,54 억,,155258,N,N,0,N,00,N
20250228,091318,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4370,-155,5,-3.43,270465660,62118,34.07,4450,4525,4210,5880,3170,4525,4354.05,1.42,0,20992,4841,4682,4596,4437,4351,4640,4395,55,1355,500,2800,5,1,10938462,478,-4.17,16.81,12,0.57,-1049.00,260.00,12900,20240715,-66.12,3385,20241209,29.10,5570,-21.54,20250221,3850,13.51,20250203,12900,-66.12,20240715,3385,29.10,20241209,1.12,N,373110,500,54 억,,155258,N,N,0,N,00,N
20250227,161301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4525,-210,5,-4.44,829346950,181133,91.75,4755,4755,4510,6150,3315,4735,4578.69,1.35,0,6984,4925,4830,4735,4640,4545,4782,4592,55,1415,500,2930,5,1,10938462,495,-4.31,17.40,12,1.66,-1049.00,260.00,12900,20240715,-64.92,3385,20241209,33.68,5570,-18.76,20250221,3850,17.53,20250203,12900,-64.92,20240715,3385,33.68,20241209,1.15,N,373110,500,54 억,,148134,N,N,0,N,00,N
20250227,151303,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4525,-210,5,-4.44,797518215,174101,88.19,4755,4755,4510,6150,3315,4735,4580.76,1.35,0,9495,4925,4830,4735,4640,4545,4782,4592,55,1415,500,2930,5,1,10938462,495,-4.31,17.40,12,1.59,-1049.00,260.00,12900,20240715,-64.92,3385,20241209,33.68,5570,-18.76,20250221,3850,17.53,20250203,12900,-64.92,20240715,3385,33.68,20241209,1.15,N,373110,500,54 억,,148134,N,N,0,N,00,N
20250227,141305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4515,-220,5,-4.65,732935500,159842,80.97,4755,4755,4510,6150,3315,4735,4585.36,1.35,0,10123,4925,4830,4735,4640,4545,4782,4592,55,1415,500,2930,5,1,10938462,494,-4.30,17.37,12,1.46,-1049.00,260.00,12900,20240715,-65.00,3385,20241209,33.38,5570,-18.94,20250221,3850,17.27,20250203,12900,-65.00,20240715,3385,33.38,20241209,1.15,N,373110,500,54 억,,148134,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 161317 57 100.00 KOSDAQ 제약 N N N N N 4380 -145 5 -3.20 720211610 165329 90.68 4450 4525 4210 5880 3170 4525 4356.22 1.42 0 21793 4841 4682 4596 4437 4351 4640 4395 55 1355 500 2800 5 1 10938462 479 -4.18 16.85 12 1.51 -1049.00 260.00 12900 20240715 -66.05 3385 20241209 29.39 5570 -21.36 20250221 3850 13.77 20250203 12900 -66.05 20240715 3385 29.39 20241209 1.12 N 373110 500 54 억 155258 N N 0 N 00 N
3 20250228 151323 57 100.00 KOSDAQ 제약 N N N N N 4325 -200 5 -4.42 678203005 155649 85.37 4450 4525 4210 5880 3170 4525 4357.26 1.42 0 23672 4841 4682 4596 4437 4351 4640 4395 55 1355 500 2800 5 1 10938462 473 -4.12 16.63 12 1.42 -1049.00 260.00 12900 20240715 -66.47 3385 20241209 27.77 5570 -22.35 20250221 3850 12.34 20250203 12900 -66.47 20240715 3385 27.77 20241209 1.12 N 373110 500 54 억 155258 N N 0 N 00 N
4 20250228 141324 57 100.00 KOSDAQ 제약 N N N N N 4350 -175 5 -3.87 609864110 139872 76.72 4450 4525 4210 5880 3170 4525 4360.16 1.42 0 24139 4841 4682 4596 4437 4351 4640 4395 55 1355 500 2800 5 1 10938462 476 -4.15 16.73 12 1.28 -1049.00 260.00 12900 20240715 -66.28 3385 20241209 28.51 5570 -21.90 20250221 3850 12.99 20250203 12900 -66.28 20240715 3385 28.51 20241209 1.12 N 373110 500 54 억 155258 N N 0 N 00 N
5 20250228 131316 57 100.00 KOSDAQ 제약 N N N N N 4335 -190 5 -4.20 587597595 134762 73.92 4450 4525 4210 5880 3170 4525 4360.26 1.42 0 23566 4841 4682 4596 4437 4351 4640 4395 55 1355 500 2800 5 1 10938462 474 -4.13 16.67 12 1.23 -1049.00 260.00 12900 20240715 -66.40 3385 20241209 28.06 5570 -22.17 20250221 3850 12.60 20250203 12900 -66.40 20240715 3385 28.06 20241209 1.12 N 373110 500 54 억 155258 N N 0 N 00 N
6 20250228 121310 57 100.00 KOSDAQ 제약 N N N N N 4355 -170 5 -3.76 529341680 121366 66.57 4450 4525 4210 5880 3170 4525 4361.53 1.42 0 19307 4841 4682 4596 4437 4351 4640 4395 55 1355 500 2800 5 1 10938462 476 -4.15 16.75 12 1.11 -1049.00 260.00 12900 20240715 -66.24 3385 20241209 28.66 5570 -21.81 20250221 3850 13.12 20250203 12900 -66.24 20240715 3385 28.66 20241209 1.12 N 373110 500 54 억 155258 N N 0 N 00 N
7 20250228 111314 57 100.00 KOSDAQ 제약 N N N N N 4400 -125 5 -2.76 484392250 111066 60.92 4450 4525 4210 5880 3170 4525 4361.30 1.42 0 18342 4841 4682 4596 4437 4351 4640 4395 55 1355 500 2800 5 1 10938462 481 -4.19 16.92 12 1.02 -1049.00 260.00 12900 20240715 -65.89 3385 20241209 29.99 5570 -21.01 20250221 3850 14.29 20250203 12900 -65.89 20240715 3385 29.99 20241209 1.12 N 373110 500 54 억 155258 N N 0 N 00 N
8 20250228 101313 57 100.00 KOSDAQ 제약 N N N N N 4375 -150 5 -3.31 421840920 96846 53.12 4450 4525 4210 5880 3170 4525 4355.79 1.42 0 18970 4841 4682 4596 4437 4351 4640 4395 55 1355 500 2800 5 1 10938462 479 -4.17 16.83 12 0.89 -1049.00 260.00 12900 20240715 -66.09 3385 20241209 29.25 5570 -21.45 20250221 3850 13.64 20250203 12900 -66.09 20240715 3385 29.25 20241209 1.12 N 373110 500 54 억 155258 N N 0 N 00 N
9 20250228 091318 57 100.00 KOSDAQ 제약 N N N N N 4370 -155 5 -3.43 270465660 62118 34.07 4450 4525 4210 5880 3170 4525 4354.05 1.42 0 20992 4841 4682 4596 4437 4351 4640 4395 55 1355 500 2800 5 1 10938462 478 -4.17 16.81 12 0.57 -1049.00 260.00 12900 20240715 -66.12 3385 20241209 29.10 5570 -21.54 20250221 3850 13.51 20250203 12900 -66.12 20240715 3385 29.10 20241209 1.12 N 373110 500 54 억 155258 N N 0 N 00 N
10 20250227 161301 57 100.00 KOSDAQ 제약 N N N N N 4525 -210 5 -4.44 829346950 181133 91.75 4755 4755 4510 6150 3315 4735 4578.69 1.35 0 6984 4925 4830 4735 4640 4545 4782 4592 55 1415 500 2930 5 1 10938462 495 -4.31 17.40 12 1.66 -1049.00 260.00 12900 20240715 -64.92 3385 20241209 33.68 5570 -18.76 20250221 3850 17.53 20250203 12900 -64.92 20240715 3385 33.68 20241209 1.15 N 373110 500 54 억 148134 N N 0 N 00 N
11 20250227 151303 57 100.00 KOSDAQ 제약 N N N N N 4525 -210 5 -4.44 797518215 174101 88.19 4755 4755 4510 6150 3315 4735 4580.76 1.35 0 9495 4925 4830 4735 4640 4545 4782 4592 55 1415 500 2930 5 1 10938462 495 -4.31 17.40 12 1.59 -1049.00 260.00 12900 20240715 -64.92 3385 20241209 33.68 5570 -18.76 20250221 3850 17.53 20250203 12900 -64.92 20240715 3385 33.68 20241209 1.15 N 373110 500 54 억 148134 N N 0 N 00 N
12 20250227 141305 57 100.00 KOSDAQ 제약 N N N N N 4515 -220 5 -4.65 732935500 159842 80.97 4755 4755 4510 6150 3315 4735 4585.36 1.35 0 10123 4925 4830 4735 4640 4545 4782 4592 55 1415 500 2930 5 1 10938462 494 -4.30 17.37 12 1.46 -1049.00 260.00 12900 20240715 -65.00 3385 20241209 33.38 5570 -18.94 20250221 3850 17.27 20250203 12900 -65.00 20240715 3385 33.38 20241209 1.15 N 373110 500 54 억 148134 N N 0 N 00 N