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
456070/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
20250228,161424,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19430,850,2,4.57,185892352500,9070051,2621.98,18920,21800,18910,24150,13010,18580,20498.43,1.57,0,-44784,19853,19216,18813,18176,17773,19015,17975,54,5570,500,13000,10,1,10766177,2092,-404.79,4.51,12,84.25,-48.00,4305.00,45800,20240823,-57.58,12100,20241210,60.58,22800,-14.78,20250221,16590,17.12,20250203,45800,-57.58,20240823,12100,60.58,20241210,4.72,N,456070,500,53 억,,168876,N,N,1,N,00,N
20250228,151430,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19420,840,2,4.52,183607765550,8952108,2587.88,18920,21800,18910,24150,13010,18580,20512.40,1.57,0,-56616,19853,19216,18813,18176,17773,19015,17975,54,5570,500,13000,10,1,10766177,2091,-404.58,4.51,12,83.15,-48.00,4305.00,45800,20240823,-57.60,12100,20241210,60.50,22800,-14.82,20250221,16590,17.06,20250203,45800,-57.60,20240823,12100,60.50,20241210,4.72,N,456070,500,53 억,,168876,N,N,0,N,00,N
20250228,141432,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20050,1470,2,7.91,172618099220,8392312,2426.06,18920,21800,18910,24150,13010,18580,20571.24,1.57,0,-92682,19853,19216,18813,18176,17773,19015,17975,54,5570,500,13000,50,1,10766177,2159,-417.71,4.66,12,77.95,-48.00,4305.00,45800,20240823,-56.22,12100,20241210,65.70,22800,-12.06,20250221,16590,20.86,20250203,45800,-56.22,20240823,12100,65.70,20241210,4.72,N,456070,500,53 억,,168876,N,N,0,N,00,N
20250228,131423,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20600,2020,2,10.87,160552022170,7794698,2253.30,18920,21800,18910,24150,13010,18580,20600.48,1.57,0,-75818,19853,19216,18813,18176,17773,19015,17975,54,5570,500,13000,50,1,10766177,2218,-429.17,4.79,12,72.40,-48.00,4305.00,45800,20240823,-55.02,12100,20241210,70.25,22800,-9.65,20250221,16590,24.17,20250203,45800,-55.02,20240823,12100,70.25,20241210,4.72,N,456070,500,53 억,,168876,N,N,0,N,00,N
20250228,121417,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20900,2320,2,12.49,139770766540,6773654,1958.13,18920,21800,18910,24150,13010,18580,20637.85,1.57,0,-124388,19853,19216,18813,18176,17773,19015,17975,54,5570,500,13000,50,1,10766177,2250,-435.42,4.85,12,62.92,-48.00,4305.00,45800,20240823,-54.37,12100,20241210,72.73,22800,-8.33,20250221,16590,25.98,20250203,45800,-54.37,20240823,12100,72.73,20241210,4.72,N,456070,500,53 억,,168876,N,N,0,N,00,N
20250228,111420,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21200,2620,2,14.10,116507910890,5678179,1641.45,18920,21800,18910,24150,13010,18580,20522.34,1.57,0,-129000,19853,19216,18813,18176,17773,19015,17975,54,5570,500,13000,50,1,10766177,2282,-441.67,4.92,12,52.74,-48.00,4305.00,45800,20240823,-53.71,12100,20241210,75.21,22800,-7.02,20250221,16590,27.79,20250203,45800,-53.71,20240823,12100,75.21,20241210,4.72,N,456070,500,53 억,,168876,N,N,0,N,00,N
20250228,101419,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19540,960,2,5.17,52610886160,2625832,759.08,18920,20950,18910,24150,13010,18580,20042.09,1.57,0,-138887,19853,19216,18813,18176,17773,19015,17975,54,5570,500,13000,10,1,10766177,2104,-407.08,4.54,12,24.39,-48.00,4305.00,45800,20240823,-57.34,12100,20241210,61.49,22800,-14.30,20250221,16590,17.78,20250203,45800,-57.34,20240823,12100,61.49,20241210,4.72,N,456070,500,53 억,,168876,N,N,0,N,00,N
20250228,091425,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19970,1390,2,7.48,30606249720,1511800,437.03,18920,20950,18910,24150,13010,18580,20257.25,1.57,0,-86939,19853,19216,18813,18176,17773,19015,17975,54,5570,500,13000,10,1,10766177,2150,-416.04,4.64,12,14.04,-48.00,4305.00,45800,20240823,-56.40,12100,20241210,65.04,22800,-12.41,20250221,16590,20.37,20250203,45800,-56.40,20240823,12100,65.04,20241210,4.72,N,456070,500,53 억,,168876,N,N,0,N,00,N
20250227,161406,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18580,-520,5,-2.72,6360343270,339155,73.82,19010,19450,18410,24800,13370,19100,18754.06,1.63,0,-6532,19840,19470,19110,18740,18380,19290,18560,54,5700,500,13370,10,1,10766177,2000,-387.08,4.32,12,3.15,-48.00,4305.00,45800,20240823,-59.43,12100,20241210,53.55,22800,-18.51,20250221,16590,12.00,20250203,45800,-59.43,20240823,12100,53.55,20241210,4.43,N,456070,500,53 억,,175057,N,N,2,N,00,N
20250227,151409,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18510,-590,5,-3.09,6149092190,327778,71.34,19010,19450,18410,24800,13370,19100,18759.88,1.63,0,-8197,19840,19470,19110,18740,18380,19290,18560,54,5700,500,13370,10,1,10766177,1993,-385.62,4.30,12,3.04,-48.00,4305.00,45800,20240823,-59.59,12100,20241210,52.98,22800,-18.82,20250221,16590,11.57,20250203,45800,-59.59,20240823,12100,52.98,20241210,4.43,N,456070,500,53 억,,175057,N,N,2,N,00,N
20250227,141411,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18610,-490,5,-2.57,4952691330,263165,57.28,19010,19450,18570,24800,13370,19100,18819.67,1.63,0,-16147,19840,19470,19110,18740,18380,19290,18560,54,5700,500,13370,10,1,10766177,2004,-387.71,4.32,12,2.44,-48.00,4305.00,45800,20240823,-59.37,12100,20241210,53.80,22800,-18.38,20250221,16590,12.18,20250203,45800,-59.37,20240823,12100,53.80,20241210,4.43,N,456070,500,53 억,,175057,N,N,2,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 161424 57 100.00 KOSDAQ 제약 N N N N N 19430 850 2 4.57 185892352500 9070051 2621.98 18920 21800 18910 24150 13010 18580 20498.43 1.57 0 -44784 19853 19216 18813 18176 17773 19015 17975 54 5570 500 13000 10 1 10766177 2092 -404.79 4.51 12 84.25 -48.00 4305.00 45800 20240823 -57.58 12100 20241210 60.58 22800 -14.78 20250221 16590 17.12 20250203 45800 -57.58 20240823 12100 60.58 20241210 4.72 N 456070 500 53 억 168876 N N 1 N 00 N
3 20250228 151430 57 100.00 KOSDAQ 제약 N N N N N 19420 840 2 4.52 183607765550 8952108 2587.88 18920 21800 18910 24150 13010 18580 20512.40 1.57 0 -56616 19853 19216 18813 18176 17773 19015 17975 54 5570 500 13000 10 1 10766177 2091 -404.58 4.51 12 83.15 -48.00 4305.00 45800 20240823 -57.60 12100 20241210 60.50 22800 -14.82 20250221 16590 17.06 20250203 45800 -57.60 20240823 12100 60.50 20241210 4.72 N 456070 500 53 억 168876 N N 0 N 00 N
4 20250228 141432 57 100.00 KOSDAQ 제약 N N N N N 20050 1470 2 7.91 172618099220 8392312 2426.06 18920 21800 18910 24150 13010 18580 20571.24 1.57 0 -92682 19853 19216 18813 18176 17773 19015 17975 54 5570 500 13000 50 1 10766177 2159 -417.71 4.66 12 77.95 -48.00 4305.00 45800 20240823 -56.22 12100 20241210 65.70 22800 -12.06 20250221 16590 20.86 20250203 45800 -56.22 20240823 12100 65.70 20241210 4.72 N 456070 500 53 억 168876 N N 0 N 00 N
5 20250228 131423 57 100.00 KOSDAQ 제약 N N N N N 20600 2020 2 10.87 160552022170 7794698 2253.30 18920 21800 18910 24150 13010 18580 20600.48 1.57 0 -75818 19853 19216 18813 18176 17773 19015 17975 54 5570 500 13000 50 1 10766177 2218 -429.17 4.79 12 72.40 -48.00 4305.00 45800 20240823 -55.02 12100 20241210 70.25 22800 -9.65 20250221 16590 24.17 20250203 45800 -55.02 20240823 12100 70.25 20241210 4.72 N 456070 500 53 억 168876 N N 0 N 00 N
6 20250228 121417 57 100.00 KOSDAQ 제약 N N N N N 20900 2320 2 12.49 139770766540 6773654 1958.13 18920 21800 18910 24150 13010 18580 20637.85 1.57 0 -124388 19853 19216 18813 18176 17773 19015 17975 54 5570 500 13000 50 1 10766177 2250 -435.42 4.85 12 62.92 -48.00 4305.00 45800 20240823 -54.37 12100 20241210 72.73 22800 -8.33 20250221 16590 25.98 20250203 45800 -54.37 20240823 12100 72.73 20241210 4.72 N 456070 500 53 억 168876 N N 0 N 00 N
7 20250228 111420 57 100.00 KOSDAQ 제약 N N N N N 21200 2620 2 14.10 116507910890 5678179 1641.45 18920 21800 18910 24150 13010 18580 20522.34 1.57 0 -129000 19853 19216 18813 18176 17773 19015 17975 54 5570 500 13000 50 1 10766177 2282 -441.67 4.92 12 52.74 -48.00 4305.00 45800 20240823 -53.71 12100 20241210 75.21 22800 -7.02 20250221 16590 27.79 20250203 45800 -53.71 20240823 12100 75.21 20241210 4.72 N 456070 500 53 억 168876 N N 0 N 00 N
8 20250228 101419 57 100.00 KOSDAQ 제약 N N N N N 19540 960 2 5.17 52610886160 2625832 759.08 18920 20950 18910 24150 13010 18580 20042.09 1.57 0 -138887 19853 19216 18813 18176 17773 19015 17975 54 5570 500 13000 10 1 10766177 2104 -407.08 4.54 12 24.39 -48.00 4305.00 45800 20240823 -57.34 12100 20241210 61.49 22800 -14.30 20250221 16590 17.78 20250203 45800 -57.34 20240823 12100 61.49 20241210 4.72 N 456070 500 53 억 168876 N N 0 N 00 N
9 20250228 091425 57 100.00 KOSDAQ 제약 N N N N N 19970 1390 2 7.48 30606249720 1511800 437.03 18920 20950 18910 24150 13010 18580 20257.25 1.57 0 -86939 19853 19216 18813 18176 17773 19015 17975 54 5570 500 13000 10 1 10766177 2150 -416.04 4.64 12 14.04 -48.00 4305.00 45800 20240823 -56.40 12100 20241210 65.04 22800 -12.41 20250221 16590 20.37 20250203 45800 -56.40 20240823 12100 65.04 20241210 4.72 N 456070 500 53 억 168876 N N 0 N 00 N
10 20250227 161406 57 100.00 KOSDAQ 제약 N N N N N 18580 -520 5 -2.72 6360343270 339155 73.82 19010 19450 18410 24800 13370 19100 18754.06 1.63 0 -6532 19840 19470 19110 18740 18380 19290 18560 54 5700 500 13370 10 1 10766177 2000 -387.08 4.32 12 3.15 -48.00 4305.00 45800 20240823 -59.43 12100 20241210 53.55 22800 -18.51 20250221 16590 12.00 20250203 45800 -59.43 20240823 12100 53.55 20241210 4.43 N 456070 500 53 억 175057 N N 2 N 00 N
11 20250227 151409 57 100.00 KOSDAQ 제약 N N N N N 18510 -590 5 -3.09 6149092190 327778 71.34 19010 19450 18410 24800 13370 19100 18759.88 1.63 0 -8197 19840 19470 19110 18740 18380 19290 18560 54 5700 500 13370 10 1 10766177 1993 -385.62 4.30 12 3.04 -48.00 4305.00 45800 20240823 -59.59 12100 20241210 52.98 22800 -18.82 20250221 16590 11.57 20250203 45800 -59.59 20240823 12100 52.98 20241210 4.43 N 456070 500 53 억 175057 N N 2 N 00 N
12 20250227 141411 57 100.00 KOSDAQ 제약 N N N N N 18610 -490 5 -2.57 4952691330 263165 57.28 19010 19450 18570 24800 13370 19100 18819.67 1.63 0 -16147 19840 19470 19110 18740 18380 19290 18560 54 5700 500 13370 10 1 10766177 2004 -387.71 4.32 12 2.44 -48.00 4305.00 45800 20240823 -59.37 12100 20241210 53.80 22800 -18.38 20250221 16590 12.18 20250203 45800 -59.37 20240823 12100 53.80 20241210 4.43 N 456070 500 53 억 175057 N N 2 N 00 N