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
432980/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
20250228,161357,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4100,-140,5,-3.30,360934155,87977,107.35,4190,4210,4065,5510,2970,4240,4102.60,0.26,0,-4697,4410,4325,4270,4185,4130,4297,4157,43,1270,500,2960,5,1,8591742,352,-43.62,1.99,12,1.02,-94.00,2065.00,8440,20241226,-51.42,3930,20250210,4.33,6720,-38.99,20250106,3930,4.33,20250210,8440,-51.42,20241226,3930,4.33,20250210,0.09,N,432980,500,42 억,,22034,N,N,0,N,00,N
20250228,151403,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4085,-155,5,-3.66,355859735,86739,105.83,4190,4210,4065,5510,2970,4240,4102.65,0.26,0,-3868,4410,4325,4270,4185,4130,4297,4157,43,1270,500,2960,5,1,8591742,351,-43.46,1.98,12,1.01,-94.00,2065.00,8440,20241226,-51.60,3930,20250210,3.94,6720,-39.21,20250106,3930,3.94,20250210,8440,-51.60,20241226,3930,3.94,20250210,0.09,N,432980,500,42 억,,22034,N,N,0,N,00,N
20250228,141404,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4140,-100,5,-2.36,285345455,69445,84.73,4190,4210,4065,5510,2970,4240,4108.94,0.26,0,-3316,4410,4325,4270,4185,4130,4297,4157,43,1270,500,2960,5,1,8591742,356,-44.04,2.00,12,0.81,-94.00,2065.00,8440,20241226,-50.95,3930,20250210,5.34,6720,-38.39,20250106,3930,5.34,20250210,8440,-50.95,20241226,3930,5.34,20250210,0.09,N,432980,500,42 억,,22034,N,N,0,N,00,N
20250228,131356,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4130,-110,5,-2.59,245035205,59639,72.77,4190,4210,4065,5510,2970,4240,4108.64,0.26,0,-5462,4410,4325,4270,4185,4130,4297,4157,43,1270,500,2960,5,1,8591742,355,-43.94,2.00,12,0.69,-94.00,2065.00,8440,20241226,-51.07,3930,20250210,5.09,6720,-38.54,20250106,3930,5.09,20250210,8440,-51.07,20241226,3930,5.09,20250210,0.09,N,432980,500,42 억,,22034,N,N,0,N,00,N
20250228,121349,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4090,-150,5,-3.54,237822845,57878,70.62,4190,4210,4065,5510,2970,4240,4109.04,0.26,0,-5367,4410,4325,4270,4185,4130,4297,4157,43,1270,500,2960,5,1,8591742,351,-43.51,1.98,12,0.67,-94.00,2065.00,8440,20241226,-51.54,3930,20250210,4.07,6720,-39.14,20250106,3930,4.07,20250210,8440,-51.54,20241226,3930,4.07,20250210,0.09,N,432980,500,42 억,,22034,N,N,0,N,00,N
20250228,111353,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4115,-125,5,-2.95,225676215,54911,67.00,4190,4210,4065,5510,2970,4240,4109.85,0.26,0,-5810,4410,4325,4270,4185,4130,4297,4157,43,1270,500,2960,5,1,8591742,354,-43.78,1.99,12,0.64,-94.00,2065.00,8440,20241226,-51.24,3930,20250210,4.71,6720,-38.76,20250106,3930,4.71,20250210,8440,-51.24,20241226,3930,4.71,20250210,0.09,N,432980,500,42 억,,22034,N,N,0,N,00,N
20250228,101352,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4190,-50,5,-1.18,205156460,49938,60.93,4190,4210,4065,5510,2970,4240,4108.22,0.26,0,-5280,4410,4325,4270,4185,4130,4297,4157,43,1270,500,2960,5,1,8591742,360,-44.57,2.03,12,0.58,-94.00,2065.00,8440,20241226,-50.36,3930,20250210,6.62,6720,-37.65,20250106,3930,6.62,20250210,8440,-50.36,20241226,3930,6.62,20250210,0.09,N,432980,500,42 억,,22034,N,N,0,N,00,N
20250228,091358,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4090,-150,5,-3.54,94887580,23063,28.14,4190,4190,4070,5510,2970,4240,4114.28,0.26,0,-4280,4410,4325,4270,4185,4130,4297,4157,43,1270,500,2960,5,1,8591742,351,-43.51,1.98,12,0.27,-94.00,2065.00,8440,20241226,-51.54,3930,20250210,4.07,6720,-39.14,20250106,3930,4.07,20250210,8440,-51.54,20241226,3930,4.07,20250210,0.09,N,432980,500,42 억,,22034,N,N,0,N,00,N
20250227,161340,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4240,-50,5,-1.17,345747665,80961,89.11,4330,4355,4215,5570,3005,4290,4271.03,0.39,0,-11171,4483,4386,4318,4221,4153,4352,4187,43,1280,500,3000,5,1,8591742,364,-45.11,2.05,12,0.94,-94.00,2065.00,8440,20241226,-49.76,3930,20250210,7.89,6720,-36.90,20250106,3930,7.89,20250210,8440,-49.76,20241226,3930,7.89,20250210,0.09,N,432980,500,42 억,,33213,N,N,0,N,00,N
20250227,151342,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4260,-30,5,-0.70,319369690,74746,82.27,4330,4355,4215,5570,3005,4290,4272.73,0.39,0,-10925,4483,4386,4318,4221,4153,4352,4187,43,1280,500,3000,5,1,8591742,366,-45.32,2.06,12,0.87,-94.00,2065.00,8440,20241226,-49.53,3930,20250210,8.40,6720,-36.61,20250106,3930,8.40,20250210,8440,-49.53,20241226,3930,8.40,20250210,0.09,N,432980,500,42 억,,33213,N,N,0,N,00,N
20250227,141345,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4250,-40,5,-0.93,275525625,64458,70.95,4330,4355,4215,5570,3005,4290,4274.50,0.39,0,-10438,4483,4386,4318,4221,4153,4352,4187,43,1280,500,3000,5,1,8591742,365,-45.21,2.06,12,0.75,-94.00,2065.00,8440,20241226,-49.64,3930,20250210,8.14,6720,-36.76,20250106,3930,8.14,20250210,8440,-49.64,20241226,3930,8.14,20250210,0.09,N,432980,500,42 억,,33213,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 161357 57 100.00 KOSDAQ 제약 N N N N N 4100 -140 5 -3.30 360934155 87977 107.35 4190 4210 4065 5510 2970 4240 4102.60 0.26 0 -4697 4410 4325 4270 4185 4130 4297 4157 43 1270 500 2960 5 1 8591742 352 -43.62 1.99 12 1.02 -94.00 2065.00 8440 20241226 -51.42 3930 20250210 4.33 6720 -38.99 20250106 3930 4.33 20250210 8440 -51.42 20241226 3930 4.33 20250210 0.09 N 432980 500 42 억 22034 N N 0 N 00 N
3 20250228 151403 57 100.00 KOSDAQ 제약 N N N N N 4085 -155 5 -3.66 355859735 86739 105.83 4190 4210 4065 5510 2970 4240 4102.65 0.26 0 -3868 4410 4325 4270 4185 4130 4297 4157 43 1270 500 2960 5 1 8591742 351 -43.46 1.98 12 1.01 -94.00 2065.00 8440 20241226 -51.60 3930 20250210 3.94 6720 -39.21 20250106 3930 3.94 20250210 8440 -51.60 20241226 3930 3.94 20250210 0.09 N 432980 500 42 억 22034 N N 0 N 00 N
4 20250228 141404 57 100.00 KOSDAQ 제약 N N N N N 4140 -100 5 -2.36 285345455 69445 84.73 4190 4210 4065 5510 2970 4240 4108.94 0.26 0 -3316 4410 4325 4270 4185 4130 4297 4157 43 1270 500 2960 5 1 8591742 356 -44.04 2.00 12 0.81 -94.00 2065.00 8440 20241226 -50.95 3930 20250210 5.34 6720 -38.39 20250106 3930 5.34 20250210 8440 -50.95 20241226 3930 5.34 20250210 0.09 N 432980 500 42 억 22034 N N 0 N 00 N
5 20250228 131356 57 100.00 KOSDAQ 제약 N N N N N 4130 -110 5 -2.59 245035205 59639 72.77 4190 4210 4065 5510 2970 4240 4108.64 0.26 0 -5462 4410 4325 4270 4185 4130 4297 4157 43 1270 500 2960 5 1 8591742 355 -43.94 2.00 12 0.69 -94.00 2065.00 8440 20241226 -51.07 3930 20250210 5.09 6720 -38.54 20250106 3930 5.09 20250210 8440 -51.07 20241226 3930 5.09 20250210 0.09 N 432980 500 42 억 22034 N N 0 N 00 N
6 20250228 121349 57 100.00 KOSDAQ 제약 N N N N N 4090 -150 5 -3.54 237822845 57878 70.62 4190 4210 4065 5510 2970 4240 4109.04 0.26 0 -5367 4410 4325 4270 4185 4130 4297 4157 43 1270 500 2960 5 1 8591742 351 -43.51 1.98 12 0.67 -94.00 2065.00 8440 20241226 -51.54 3930 20250210 4.07 6720 -39.14 20250106 3930 4.07 20250210 8440 -51.54 20241226 3930 4.07 20250210 0.09 N 432980 500 42 억 22034 N N 0 N 00 N
7 20250228 111353 57 100.00 KOSDAQ 제약 N N N N N 4115 -125 5 -2.95 225676215 54911 67.00 4190 4210 4065 5510 2970 4240 4109.85 0.26 0 -5810 4410 4325 4270 4185 4130 4297 4157 43 1270 500 2960 5 1 8591742 354 -43.78 1.99 12 0.64 -94.00 2065.00 8440 20241226 -51.24 3930 20250210 4.71 6720 -38.76 20250106 3930 4.71 20250210 8440 -51.24 20241226 3930 4.71 20250210 0.09 N 432980 500 42 억 22034 N N 0 N 00 N
8 20250228 101352 57 100.00 KOSDAQ 제약 N N N N N 4190 -50 5 -1.18 205156460 49938 60.93 4190 4210 4065 5510 2970 4240 4108.22 0.26 0 -5280 4410 4325 4270 4185 4130 4297 4157 43 1270 500 2960 5 1 8591742 360 -44.57 2.03 12 0.58 -94.00 2065.00 8440 20241226 -50.36 3930 20250210 6.62 6720 -37.65 20250106 3930 6.62 20250210 8440 -50.36 20241226 3930 6.62 20250210 0.09 N 432980 500 42 억 22034 N N 0 N 00 N
9 20250228 091358 57 100.00 KOSDAQ 제약 N N N N N 4090 -150 5 -3.54 94887580 23063 28.14 4190 4190 4070 5510 2970 4240 4114.28 0.26 0 -4280 4410 4325 4270 4185 4130 4297 4157 43 1270 500 2960 5 1 8591742 351 -43.51 1.98 12 0.27 -94.00 2065.00 8440 20241226 -51.54 3930 20250210 4.07 6720 -39.14 20250106 3930 4.07 20250210 8440 -51.54 20241226 3930 4.07 20250210 0.09 N 432980 500 42 억 22034 N N 0 N 00 N
10 20250227 161340 57 100.00 KOSDAQ 제약 N N N N N 4240 -50 5 -1.17 345747665 80961 89.11 4330 4355 4215 5570 3005 4290 4271.03 0.39 0 -11171 4483 4386 4318 4221 4153 4352 4187 43 1280 500 3000 5 1 8591742 364 -45.11 2.05 12 0.94 -94.00 2065.00 8440 20241226 -49.76 3930 20250210 7.89 6720 -36.90 20250106 3930 7.89 20250210 8440 -49.76 20241226 3930 7.89 20250210 0.09 N 432980 500 42 억 33213 N N 0 N 00 N
11 20250227 151342 57 100.00 KOSDAQ 제약 N N N N N 4260 -30 5 -0.70 319369690 74746 82.27 4330 4355 4215 5570 3005 4290 4272.73 0.39 0 -10925 4483 4386 4318 4221 4153 4352 4187 43 1280 500 3000 5 1 8591742 366 -45.32 2.06 12 0.87 -94.00 2065.00 8440 20241226 -49.53 3930 20250210 8.40 6720 -36.61 20250106 3930 8.40 20250210 8440 -49.53 20241226 3930 8.40 20250210 0.09 N 432980 500 42 억 33213 N N 0 N 00 N
12 20250227 141345 57 100.00 KOSDAQ 제약 N N N N N 4250 -40 5 -0.93 275525625 64458 70.95 4330 4355 4215 5570 3005 4290 4274.50 0.39 0 -10438 4483 4386 4318 4221 4153 4352 4187 43 1280 500 3000 5 1 8591742 365 -45.21 2.06 12 0.75 -94.00 2065.00 8440 20241226 -49.64 3930 20250210 8.14 6720 -36.76 20250106 3930 8.14 20250210 8440 -49.64 20241226 3930 8.14 20250210 0.09 N 432980 500 42 억 33213 N N 0 N 00 N