ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
464280/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
20250224,161356,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14090,-200,5,-1.40,651871850,45978,44.88,14120,14500,14010,18570,10010,14290,14176.79,3.10,0,5736,15010,14650,14470,14110,13930,14560,14020,6,4280,100,8850,10,1,5530000,779,15.02,2.75,12,0.83,938.00,5130.00,60700,20240822,-76.79,11970,20241115,17.71,15290,-7.85,20250108,12550,12.27,20250203,60700,-76.79,20240822,11970,17.71,20241115,5.80,N,464280,100,5 억,,171239,N,N,0,N,00,N
20250224,151357,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14090,-200,5,-1.40,632946000,44635,43.57,14120,14500,14010,18570,10010,14290,14179.32,3.10,0,6008,15010,14650,14470,14110,13930,14560,14020,6,4280,100,8850,10,1,5530000,779,15.02,2.75,12,0.81,938.00,5130.00,60700,20240822,-76.79,11970,20241115,17.71,15290,-7.85,20250108,12550,12.27,20250203,60700,-76.79,20240822,11970,17.71,20241115,5.80,N,464280,100,5 억,,171239,N,N,0,N,00,N
20250224,141353,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14130,-160,5,-1.12,583163970,41105,40.12,14120,14500,14010,18570,10010,14290,14185.99,3.10,0,5687,15010,14650,14470,14110,13930,14560,14020,6,4280,100,8850,10,1,5530000,781,15.06,2.75,12,0.74,938.00,5130.00,60700,20240822,-76.72,11970,20241115,18.05,15290,-7.59,20250108,12550,12.59,20250203,60700,-76.72,20240822,11970,18.05,20241115,5.80,N,464280,100,5 억,,171239,N,N,0,N,00,N
20250224,131356,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14120,-170,5,-1.19,570604790,40215,39.26,14120,14500,14010,18570,10010,14290,14187.66,3.10,0,5487,15010,14650,14470,14110,13930,14560,14020,6,4280,100,8850,10,1,5530000,781,15.05,2.75,12,0.73,938.00,5130.00,60700,20240822,-76.74,11970,20241115,17.96,15290,-7.65,20250108,12550,12.51,20250203,60700,-76.74,20240822,11970,17.96,20241115,5.80,N,464280,100,5 억,,171239,N,N,0,N,00,N
20250224,121353,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14120,-170,5,-1.19,528983310,37261,36.37,14120,14500,14010,18570,10010,14290,14195.51,3.10,0,3858,15010,14650,14470,14110,13930,14560,14020,6,4280,100,8850,10,1,5530000,781,15.05,2.75,12,0.67,938.00,5130.00,60700,20240822,-76.74,11970,20241115,17.96,15290,-7.65,20250108,12550,12.51,20250203,60700,-76.74,20240822,11970,17.96,20241115,5.80,N,464280,100,5 억,,171239,N,N,0,N,00,N
20250224,111350,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14150,-140,5,-0.98,442403570,31124,30.38,14120,14500,14010,18570,10010,14290,14213.07,3.10,0,1977,15010,14650,14470,14110,13930,14560,14020,6,4280,100,8850,10,1,5530000,782,15.09,2.76,12,0.56,938.00,5130.00,60700,20240822,-76.69,11970,20241115,18.21,15290,-7.46,20250108,12550,12.75,20250203,60700,-76.69,20240822,11970,18.21,20241115,5.80,N,464280,100,5 억,,171239,N,N,0,N,00,N
20250224,101349,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14200,-90,5,-0.63,266813650,18695,18.25,14120,14500,14010,18570,10010,14290,14271.46,3.10,0,-670,15010,14650,14470,14110,13930,14560,14020,6,4280,100,8850,10,1,5530000,785,15.14,2.77,12,0.34,938.00,5130.00,60700,20240822,-76.61,11970,20241115,18.63,15290,-7.13,20250108,12550,13.15,20250203,60700,-76.61,20240822,11970,18.63,20241115,5.80,N,464280,100,5 억,,171239,N,N,0,N,00,N
20250224,091357,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14340,50,2,0.35,117866390,8298,8.10,14120,14370,14010,18570,10010,14290,14199.05,3.10,0,1800,15010,14650,14470,14110,13930,14560,14020,6,4280,100,8850,10,1,5530000,793,15.29,2.80,12,0.15,938.00,5130.00,60700,20240822,-76.38,11970,20241115,19.80,15290,-6.21,20250108,12550,14.26,20250203,60700,-76.38,20240822,11970,19.80,20241115,5.80,N,464280,100,5 억,,171239,N,N,0,N,00,N
20250221,161344,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14290,-110,5,-0.76,1485063320,101921,88.41,14400,14830,14290,18720,10080,14400,14571.13,3.18,0,-4831,14960,14680,14370,14090,13780,14525,13935,6,4320,100,8920,10,1,5530000,790,15.23,2.79,12,1.84,938.00,5130.00,60700,20240822,-76.46,11970,20241115,19.38,15290,-6.54,20250108,12550,13.86,20250203,60700,-76.46,20240822,11970,19.38,20241115,5.75,N,464280,100,5 억,,176061,N,N,0,N,00,N
20250221,151349,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14400,0,3,0.00,1426146880,97807,84.84,14400,14830,14290,18720,10080,14400,14581.26,3.18,0,-3533,14960,14680,14370,14090,13780,14525,13935,6,4320,100,8920,10,1,5530000,796,15.35,2.81,12,1.77,938.00,5130.00,60700,20240822,-76.28,11970,20241115,20.30,15290,-5.82,20250108,12550,14.74,20250203,60700,-76.28,20240822,11970,20.30,20241115,5.75,N,464280,100,5 억,,176061,N,N,0,N,00,N
20250221,141350,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14400,0,3,0.00,1331677800,91243,79.15,14400,14830,14290,18720,10080,14400,14594.87,3.18,0,-2615,14960,14680,14370,14090,13780,14525,13935,6,4320,100,8920,10,1,5530000,796,15.35,2.81,12,1.65,938.00,5130.00,60700,20240822,-76.28,11970,20241115,20.30,15290,-5.82,20250108,12550,14.74,20250203,60700,-76.28,20240822,11970,20.30,20241115,5.75,N,464280,100,5 억,,176061,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 20250224 161356 57 100.00 KOSDAQ 제약 N N N N N 14090 -200 5 -1.40 651871850 45978 44.88 14120 14500 14010 18570 10010 14290 14176.79 3.10 0 5736 15010 14650 14470 14110 13930 14560 14020 6 4280 100 8850 10 1 5530000 779 15.02 2.75 12 0.83 938.00 5130.00 60700 20240822 -76.79 11970 20241115 17.71 15290 -7.85 20250108 12550 12.27 20250203 60700 -76.79 20240822 11970 17.71 20241115 5.80 N 464280 100 5 억 171239 N N 0 N 00 N
3 20250224 151357 57 100.00 KOSDAQ 제약 N N N N N 14090 -200 5 -1.40 632946000 44635 43.57 14120 14500 14010 18570 10010 14290 14179.32 3.10 0 6008 15010 14650 14470 14110 13930 14560 14020 6 4280 100 8850 10 1 5530000 779 15.02 2.75 12 0.81 938.00 5130.00 60700 20240822 -76.79 11970 20241115 17.71 15290 -7.85 20250108 12550 12.27 20250203 60700 -76.79 20240822 11970 17.71 20241115 5.80 N 464280 100 5 억 171239 N N 0 N 00 N
4 20250224 141353 57 100.00 KOSDAQ 제약 N N N N N 14130 -160 5 -1.12 583163970 41105 40.12 14120 14500 14010 18570 10010 14290 14185.99 3.10 0 5687 15010 14650 14470 14110 13930 14560 14020 6 4280 100 8850 10 1 5530000 781 15.06 2.75 12 0.74 938.00 5130.00 60700 20240822 -76.72 11970 20241115 18.05 15290 -7.59 20250108 12550 12.59 20250203 60700 -76.72 20240822 11970 18.05 20241115 5.80 N 464280 100 5 억 171239 N N 0 N 00 N
5 20250224 131356 57 100.00 KOSDAQ 제약 N N N N N 14120 -170 5 -1.19 570604790 40215 39.26 14120 14500 14010 18570 10010 14290 14187.66 3.10 0 5487 15010 14650 14470 14110 13930 14560 14020 6 4280 100 8850 10 1 5530000 781 15.05 2.75 12 0.73 938.00 5130.00 60700 20240822 -76.74 11970 20241115 17.96 15290 -7.65 20250108 12550 12.51 20250203 60700 -76.74 20240822 11970 17.96 20241115 5.80 N 464280 100 5 억 171239 N N 0 N 00 N
6 20250224 121353 57 100.00 KOSDAQ 제약 N N N N N 14120 -170 5 -1.19 528983310 37261 36.37 14120 14500 14010 18570 10010 14290 14195.51 3.10 0 3858 15010 14650 14470 14110 13930 14560 14020 6 4280 100 8850 10 1 5530000 781 15.05 2.75 12 0.67 938.00 5130.00 60700 20240822 -76.74 11970 20241115 17.96 15290 -7.65 20250108 12550 12.51 20250203 60700 -76.74 20240822 11970 17.96 20241115 5.80 N 464280 100 5 억 171239 N N 0 N 00 N
7 20250224 111350 57 100.00 KOSDAQ 제약 N N N N N 14150 -140 5 -0.98 442403570 31124 30.38 14120 14500 14010 18570 10010 14290 14213.07 3.10 0 1977 15010 14650 14470 14110 13930 14560 14020 6 4280 100 8850 10 1 5530000 782 15.09 2.76 12 0.56 938.00 5130.00 60700 20240822 -76.69 11970 20241115 18.21 15290 -7.46 20250108 12550 12.75 20250203 60700 -76.69 20240822 11970 18.21 20241115 5.80 N 464280 100 5 억 171239 N N 0 N 00 N
8 20250224 101349 57 100.00 KOSDAQ 제약 N N N N N 14200 -90 5 -0.63 266813650 18695 18.25 14120 14500 14010 18570 10010 14290 14271.46 3.10 0 -670 15010 14650 14470 14110 13930 14560 14020 6 4280 100 8850 10 1 5530000 785 15.14 2.77 12 0.34 938.00 5130.00 60700 20240822 -76.61 11970 20241115 18.63 15290 -7.13 20250108 12550 13.15 20250203 60700 -76.61 20240822 11970 18.63 20241115 5.80 N 464280 100 5 억 171239 N N 0 N 00 N
9 20250224 091357 57 100.00 KOSDAQ 제약 N N N N N 14340 50 2 0.35 117866390 8298 8.10 14120 14370 14010 18570 10010 14290 14199.05 3.10 0 1800 15010 14650 14470 14110 13930 14560 14020 6 4280 100 8850 10 1 5530000 793 15.29 2.80 12 0.15 938.00 5130.00 60700 20240822 -76.38 11970 20241115 19.80 15290 -6.21 20250108 12550 14.26 20250203 60700 -76.38 20240822 11970 19.80 20241115 5.80 N 464280 100 5 억 171239 N N 0 N 00 N
10 20250221 161344 57 100.00 KOSDAQ 제약 N N N N N 14290 -110 5 -0.76 1485063320 101921 88.41 14400 14830 14290 18720 10080 14400 14571.13 3.18 0 -4831 14960 14680 14370 14090 13780 14525 13935 6 4320 100 8920 10 1 5530000 790 15.23 2.79 12 1.84 938.00 5130.00 60700 20240822 -76.46 11970 20241115 19.38 15290 -6.54 20250108 12550 13.86 20250203 60700 -76.46 20240822 11970 19.38 20241115 5.75 N 464280 100 5 억 176061 N N 0 N 00 N
11 20250221 151349 57 100.00 KOSDAQ 제약 N N N N N 14400 0 3 0.00 1426146880 97807 84.84 14400 14830 14290 18720 10080 14400 14581.26 3.18 0 -3533 14960 14680 14370 14090 13780 14525 13935 6 4320 100 8920 10 1 5530000 796 15.35 2.81 12 1.77 938.00 5130.00 60700 20240822 -76.28 11970 20241115 20.30 15290 -5.82 20250108 12550 14.74 20250203 60700 -76.28 20240822 11970 20.30 20241115 5.75 N 464280 100 5 억 176061 N N 0 N 00 N
12 20250221 141350 57 100.00 KOSDAQ 제약 N N N N N 14400 0 3 0.00 1331677800 91243 79.15 14400 14830 14290 18720 10080 14400 14594.87 3.18 0 -2615 14960 14680 14370 14090 13780 14525 13935 6 4320 100 8920 10 1 5530000 796 15.35 2.81 12 1.65 938.00 5130.00 60700 20240822 -76.28 11970 20241115 20.30 15290 -5.82 20250108 12550 14.74 20250203 60700 -76.28 20240822 11970 20.30 20241115 5.75 N 464280 100 5 억 176061 N N 0 N 00 N