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
475830/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
20250224,161408,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,34000,250,2,0.74,119768463550,3466473,119.47,33400,36550,32250,43850,23650,33750,34553.00,0.14,0,9492,39083,36416,34933,32266,30783,35675,31525,21,10100,100,23620,50,1,20929118,7116,7.15,-9.21,12,16.56,4753.00,-3692.00,42250,20250220,-19.53,20050,20250214,69.58,42250,-19.53,20250220,20050,69.58,20250214,42250,-19.53,20250220,20050,69.58,20250214,0.00,N,475830,100,20 억,,28890,N,N,2,N,00,N
20250224,151409,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,33650,-100,5,-0.30,116556522450,3371782,116.21,33400,36550,32250,43850,23650,33750,34569.22,0.14,0,9894,39083,36416,34933,32266,30783,35675,31525,21,10100,100,23620,50,1,20929118,7043,7.08,-9.11,12,16.11,4753.00,-3692.00,42250,20250220,-20.36,20050,20250214,67.83,42250,-20.36,20250220,20050,67.83,20250214,42250,-20.36,20250220,20050,67.83,20250214,0.00,N,475830,100,20 억,,28890,N,N,3,N,00,N
20250224,141406,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,34450,700,2,2.07,106120100350,3062533,105.55,33400,36550,32250,43850,23650,33750,34652.30,0.14,0,4028,39083,36416,34933,32266,30783,35675,31525,21,10100,100,23620,50,1,20929118,7210,7.25,-9.33,12,14.63,4753.00,-3692.00,42250,20250220,-18.46,20050,20250214,71.82,42250,-18.46,20250220,20050,71.82,20250214,42250,-18.46,20250220,20050,71.82,20250214,0.00,N,475830,100,20 억,,28890,N,N,3,N,00,N
20250224,131408,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,32950,-800,5,-2.37,92084976500,2641924,91.05,33400,36550,32250,43850,23650,33750,34856.99,0.14,0,14339,39083,36416,34933,32266,30783,35675,31525,21,10100,100,23620,50,1,20929118,6896,6.93,-8.92,12,12.62,4753.00,-3692.00,42250,20250220,-22.01,20050,20250214,64.34,42250,-22.01,20250220,20050,64.34,20250214,42250,-22.01,20250220,20050,64.34,20250214,0.00,N,475830,100,20 억,,28890,N,N,3,N,00,N
20250224,121405,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,33800,50,2,0.15,78465783850,2228083,76.79,33400,36550,33300,43850,23650,33750,35219.43,0.14,0,9504,39083,36416,34933,32266,30783,35675,31525,21,10100,100,23620,50,1,20929118,7074,7.11,-9.15,12,10.65,4753.00,-3692.00,42250,20250220,-20.00,20050,20250214,68.58,42250,-20.00,20250220,20050,68.58,20250214,42250,-20.00,20250220,20050,68.58,20250214,0.00,N,475830,100,20 억,,28890,N,N,3,N,00,N
20250224,111402,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,34350,600,2,1.78,70992091850,2008292,69.21,33400,36550,33300,43850,23650,33750,35352.76,0.14,0,1083,39083,36416,34933,32266,30783,35675,31525,21,10100,100,23620,50,1,20929118,7189,7.23,-9.30,12,9.60,4753.00,-3692.00,42250,20250220,-18.70,20050,20250214,71.32,42250,-18.70,20250220,20050,71.32,20250214,42250,-18.70,20250220,20050,71.32,20250214,0.00,N,475830,100,20 억,,28890,N,N,3,N,00,N
20250224,101401,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,34950,1200,2,3.56,60590601800,1710961,58.97,33400,36550,33300,43850,23650,33750,35417.20,0.14,0,4210,39083,36416,34933,32266,30783,35675,31525,21,10100,100,23620,50,1,20929118,7315,7.35,-9.47,12,8.18,4753.00,-3692.00,42250,20250220,-17.28,20050,20250214,74.31,42250,-17.28,20250220,20050,74.31,20250214,42250,-17.28,20250220,20050,74.31,20250214,0.00,N,475830,100,20 억,,28890,N,N,3,N,00,N
20250224,091409,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,34650,900,2,2.67,13535206550,391834,13.50,33400,35250,33300,43850,23650,33750,34551.61,0.14,0,5292,39083,36416,34933,32266,30783,35675,31525,21,10100,100,23620,50,1,20929118,7252,7.29,-9.39,12,1.87,4753.00,-3692.00,42250,20250220,-17.99,20050,20250214,72.82,42250,-17.99,20250220,20050,72.82,20250214,42250,-17.99,20250220,20050,72.82,20250214,0.00,N,475830,100,20 억,,28890,N,N,3,N,00,N
20250221,161355,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,33750,-3100,5,-8.41,100424453450,2845714,29.69,35500,37600,33450,47900,25800,36850,35292.79,0.13,0,-3147,44516,40682,38416,34582,32316,42600,36500,21,11050,100,25790,50,1,20929118,7064,7.10,-9.14,12,13.60,4753.00,-3692.00,42250,20250220,-20.12,20050,20250214,68.33,42250,-20.12,20250220,20050,68.33,20250214,42250,-20.12,20250220,20050,68.33,20250214,0.00,N,475830,100,20 억,,26826,N,N,3,N,01,N
20250221,151401,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,33950,-2900,5,-7.87,97388425550,2755794,28.76,35500,37600,33450,47900,25800,36850,35339.17,0.13,0,-3131,44516,40682,38416,34582,32316,42600,36500,21,11050,100,25790,50,1,20929118,7105,7.14,-9.20,12,13.17,4753.00,-3692.00,42250,20250220,-19.64,20050,20250214,69.33,42250,-19.64,20250220,20050,69.33,20250214,42250,-19.64,20250220,20050,69.33,20250214,0.00,N,475830,100,20 억,,26826,N,N,4,N,01,N
20250221,141401,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,34050,-2800,5,-7.60,88317311350,2488560,25.97,35500,37600,33450,47900,25800,36850,35488.98,0.13,0,5441,44516,40682,38416,34582,32316,42600,36500,21,11050,100,25790,50,1,20929118,7126,7.16,-9.22,12,11.89,4753.00,-3692.00,42250,20250220,-19.41,20050,20250214,69.83,42250,-19.41,20250220,20050,69.83,20250214,42250,-19.41,20250220,20050,69.83,20250214,0.00,N,475830,100,20 억,,26826,N,N,4,N,01,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 161408 57 100.00 KOSDAQ 제약 N N N N N 34000 250 2 0.74 119768463550 3466473 119.47 33400 36550 32250 43850 23650 33750 34553.00 0.14 0 9492 39083 36416 34933 32266 30783 35675 31525 21 10100 100 23620 50 1 20929118 7116 7.15 -9.21 12 16.56 4753.00 -3692.00 42250 20250220 -19.53 20050 20250214 69.58 42250 -19.53 20250220 20050 69.58 20250214 42250 -19.53 20250220 20050 69.58 20250214 0.00 N 475830 100 20 억 28890 N N 2 N 00 N
3 20250224 151409 57 100.00 KOSDAQ 제약 N N N N N 33650 -100 5 -0.30 116556522450 3371782 116.21 33400 36550 32250 43850 23650 33750 34569.22 0.14 0 9894 39083 36416 34933 32266 30783 35675 31525 21 10100 100 23620 50 1 20929118 7043 7.08 -9.11 12 16.11 4753.00 -3692.00 42250 20250220 -20.36 20050 20250214 67.83 42250 -20.36 20250220 20050 67.83 20250214 42250 -20.36 20250220 20050 67.83 20250214 0.00 N 475830 100 20 억 28890 N N 3 N 00 N
4 20250224 141406 57 100.00 KOSDAQ 제약 N N N N N 34450 700 2 2.07 106120100350 3062533 105.55 33400 36550 32250 43850 23650 33750 34652.30 0.14 0 4028 39083 36416 34933 32266 30783 35675 31525 21 10100 100 23620 50 1 20929118 7210 7.25 -9.33 12 14.63 4753.00 -3692.00 42250 20250220 -18.46 20050 20250214 71.82 42250 -18.46 20250220 20050 71.82 20250214 42250 -18.46 20250220 20050 71.82 20250214 0.00 N 475830 100 20 억 28890 N N 3 N 00 N
5 20250224 131408 57 100.00 KOSDAQ 제약 N N N N N 32950 -800 5 -2.37 92084976500 2641924 91.05 33400 36550 32250 43850 23650 33750 34856.99 0.14 0 14339 39083 36416 34933 32266 30783 35675 31525 21 10100 100 23620 50 1 20929118 6896 6.93 -8.92 12 12.62 4753.00 -3692.00 42250 20250220 -22.01 20050 20250214 64.34 42250 -22.01 20250220 20050 64.34 20250214 42250 -22.01 20250220 20050 64.34 20250214 0.00 N 475830 100 20 억 28890 N N 3 N 00 N
6 20250224 121405 57 100.00 KOSDAQ 제약 N N N N N 33800 50 2 0.15 78465783850 2228083 76.79 33400 36550 33300 43850 23650 33750 35219.43 0.14 0 9504 39083 36416 34933 32266 30783 35675 31525 21 10100 100 23620 50 1 20929118 7074 7.11 -9.15 12 10.65 4753.00 -3692.00 42250 20250220 -20.00 20050 20250214 68.58 42250 -20.00 20250220 20050 68.58 20250214 42250 -20.00 20250220 20050 68.58 20250214 0.00 N 475830 100 20 억 28890 N N 3 N 00 N
7 20250224 111402 57 100.00 KOSDAQ 제약 N N N N N 34350 600 2 1.78 70992091850 2008292 69.21 33400 36550 33300 43850 23650 33750 35352.76 0.14 0 1083 39083 36416 34933 32266 30783 35675 31525 21 10100 100 23620 50 1 20929118 7189 7.23 -9.30 12 9.60 4753.00 -3692.00 42250 20250220 -18.70 20050 20250214 71.32 42250 -18.70 20250220 20050 71.32 20250214 42250 -18.70 20250220 20050 71.32 20250214 0.00 N 475830 100 20 억 28890 N N 3 N 00 N
8 20250224 101401 57 100.00 KOSDAQ 제약 N N N N N 34950 1200 2 3.56 60590601800 1710961 58.97 33400 36550 33300 43850 23650 33750 35417.20 0.14 0 4210 39083 36416 34933 32266 30783 35675 31525 21 10100 100 23620 50 1 20929118 7315 7.35 -9.47 12 8.18 4753.00 -3692.00 42250 20250220 -17.28 20050 20250214 74.31 42250 -17.28 20250220 20050 74.31 20250214 42250 -17.28 20250220 20050 74.31 20250214 0.00 N 475830 100 20 억 28890 N N 3 N 00 N
9 20250224 091409 57 100.00 KOSDAQ 제약 N N N N N 34650 900 2 2.67 13535206550 391834 13.50 33400 35250 33300 43850 23650 33750 34551.61 0.14 0 5292 39083 36416 34933 32266 30783 35675 31525 21 10100 100 23620 50 1 20929118 7252 7.29 -9.39 12 1.87 4753.00 -3692.00 42250 20250220 -17.99 20050 20250214 72.82 42250 -17.99 20250220 20050 72.82 20250214 42250 -17.99 20250220 20050 72.82 20250214 0.00 N 475830 100 20 억 28890 N N 3 N 00 N
10 20250221 161355 54 100.00 KOSDAQ 제약 N N N N N 33750 -3100 5 -8.41 100424453450 2845714 29.69 35500 37600 33450 47900 25800 36850 35292.79 0.13 0 -3147 44516 40682 38416 34582 32316 42600 36500 21 11050 100 25790 50 1 20929118 7064 7.10 -9.14 12 13.60 4753.00 -3692.00 42250 20250220 -20.12 20050 20250214 68.33 42250 -20.12 20250220 20050 68.33 20250214 42250 -20.12 20250220 20050 68.33 20250214 0.00 N 475830 100 20 억 26826 N N 3 N 01 N
11 20250221 151401 54 100.00 KOSDAQ 제약 N N N N N 33950 -2900 5 -7.87 97388425550 2755794 28.76 35500 37600 33450 47900 25800 36850 35339.17 0.13 0 -3131 44516 40682 38416 34582 32316 42600 36500 21 11050 100 25790 50 1 20929118 7105 7.14 -9.20 12 13.17 4753.00 -3692.00 42250 20250220 -19.64 20050 20250214 69.33 42250 -19.64 20250220 20050 69.33 20250214 42250 -19.64 20250220 20050 69.33 20250214 0.00 N 475830 100 20 억 26826 N N 4 N 01 N
12 20250221 141401 54 100.00 KOSDAQ 제약 N N N N N 34050 -2800 5 -7.60 88317311350 2488560 25.97 35500 37600 33450 47900 25800 36850 35488.98 0.13 0 5441 44516 40682 38416 34582 32316 42600 36500 21 11050 100 25790 50 1 20929118 7126 7.16 -9.22 12 11.89 4753.00 -3692.00 42250 20250220 -19.41 20050 20250214 69.83 42250 -19.41 20250220 20050 69.83 20250214 42250 -19.41 20250220 20050 69.83 20250214 0.00 N 475830 100 20 억 26826 N N 4 N 01 N