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
009300/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
20250228,160248,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16320,-220,5,-1.33,148826740,9144,69.06,16520,16520,16150,21500,11580,16540,16275.89,2.15,0,-1757,16673,16606,16493,16426,16313,16640,16460,64,4960,1000,10250,10,1,6370000,1040,4.86,0.51,12,0.14,3355.00,31708.00,37950,20240718,-57.00,15400,20250203,5.97,18100,-9.83,20250110,15400,5.97,20250203,37950,-57.00,20240718,15400,5.97,20250203,1.90,N,009300,1000,63 억,,137094,N,N,0,N,00,N
20250228,150248,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16260,-280,5,-1.69,133318140,8192,61.87,16520,16520,16150,21500,11580,16540,16274.19,2.15,0,-1062,16673,16606,16493,16426,16313,16640,16460,64,4960,1000,10250,10,1,6370000,1036,4.85,0.51,12,0.13,3355.00,31708.00,37950,20240718,-57.15,15400,20250203,5.58,18100,-10.17,20250110,15400,5.58,20250203,37950,-57.15,20240718,15400,5.58,20250203,1.90,N,009300,1000,63 억,,137094,N,N,0,N,00,N
20250228,140249,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16330,-210,5,-1.27,120706890,7416,56.01,16520,16520,16150,21500,11580,16540,16276.55,2.15,0,-960,16673,16606,16493,16426,16313,16640,16460,64,4960,1000,10250,10,1,6370000,1040,4.87,0.52,12,0.12,3355.00,31708.00,37950,20240718,-56.97,15400,20250203,6.04,18100,-9.78,20250110,15400,6.04,20250203,37950,-56.97,20240718,15400,6.04,20250203,1.90,N,009300,1000,63 억,,137094,N,N,0,N,00,N
20250228,130249,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16350,-190,5,-1.15,114431500,7030,53.09,16520,16520,16150,21500,11580,16540,16277.60,2.15,0,-942,16673,16606,16493,16426,16313,16640,16460,64,4960,1000,10250,10,1,6370000,1041,4.87,0.52,12,0.11,3355.00,31708.00,37950,20240718,-56.92,15400,20250203,6.17,18100,-9.67,20250110,15400,6.17,20250203,37950,-56.92,20240718,15400,6.17,20250203,1.90,N,009300,1000,63 억,,137094,N,N,0,N,00,N
20250228,120247,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16320,-220,5,-1.33,86114510,5289,39.94,16520,16520,16150,21500,11580,16540,16281.81,2.15,0,-1459,16673,16606,16493,16426,16313,16640,16460,64,4960,1000,10250,10,1,6370000,1040,4.86,0.51,12,0.08,3355.00,31708.00,37950,20240718,-57.00,15400,20250203,5.97,18100,-9.83,20250110,15400,5.97,20250203,37950,-57.00,20240718,15400,5.97,20250203,1.90,N,009300,1000,63 억,,137094,N,N,0,N,00,N
20250228,110248,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16300,-240,5,-1.45,67904720,4176,31.54,16520,16520,16150,21500,11580,16540,16260.71,2.15,0,-1214,16673,16606,16493,16426,16313,16640,16460,64,4960,1000,10250,10,1,6370000,1038,4.86,0.51,12,0.07,3355.00,31708.00,37950,20240718,-57.05,15400,20250203,5.84,18100,-9.94,20250110,15400,5.84,20250203,37950,-57.05,20240718,15400,5.84,20250203,1.90,N,009300,1000,63 억,,137094,N,N,0,N,00,N
20250228,100247,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16200,-340,5,-2.06,44247530,2718,20.53,16520,16520,16200,21500,11580,16540,16279.44,2.15,0,-1124,16673,16606,16493,16426,16313,16640,16460,64,4960,1000,10250,10,1,6370000,1032,4.83,0.51,12,0.04,3355.00,31708.00,37950,20240718,-57.31,15400,20250203,5.19,18100,-10.50,20250110,15400,5.19,20250203,37950,-57.31,20240718,15400,5.19,20250203,1.90,N,009300,1000,63 억,,137094,N,N,0,N,00,N
20250228,090248,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16370,-170,5,-1.03,2791770,170,1.28,16520,16520,16370,21500,11580,16540,16422.18,2.15,0,-9,16673,16606,16493,16426,16313,16640,16460,64,4960,1000,10250,10,1,6370000,1043,4.88,0.52,12,0.00,3355.00,31708.00,37950,20240718,-56.86,15400,20250203,6.30,18100,-9.56,20250110,15400,6.30,20250203,37950,-56.86,20240718,15400,6.30,20250203,1.90,N,009300,1000,63 억,,137094,N,N,0,N,00,N
20250227,160245,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16540,100,2,0.61,218089790,13237,191.73,16500,16560,16380,21350,11510,16440,16475.77,2.20,0,-2718,16646,16542,16336,16232,16026,16595,16285,64,4910,1000,10190,10,1,6370000,1054,4.93,0.52,12,0.21,3355.00,31708.00,37950,20240718,-56.42,15400,20250203,7.40,18100,-8.62,20250110,15400,7.40,20250203,37950,-56.42,20240718,15400,7.40,20250203,1.93,N,009300,1000,63 억,,139843,N,N,0,N,00,N
20250227,150246,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16480,40,2,0.24,209356640,12709,184.08,16500,16560,16380,21350,11510,16440,16473.10,2.20,0,-2875,16646,16542,16336,16232,16026,16595,16285,64,4910,1000,10190,10,1,6370000,1050,4.91,0.52,12,0.20,3355.00,31708.00,37950,20240718,-56.57,15400,20250203,7.01,18100,-8.95,20250110,15400,7.01,20250203,37950,-56.57,20240718,15400,7.01,20250203,1.93,N,009300,1000,63 억,,139843,N,N,0,N,00,N
20250227,140246,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16510,70,2,0.43,186087590,11297,163.63,16500,16560,16380,21350,11510,16440,16472.30,2.20,0,-3027,16646,16542,16336,16232,16026,16595,16285,64,4910,1000,10190,10,1,6370000,1052,4.92,0.52,12,0.18,3355.00,31708.00,37950,20240718,-56.50,15400,20250203,7.21,18100,-8.78,20250110,15400,7.21,20250203,37950,-56.50,20240718,15400,7.21,20250203,1.93,N,009300,1000,63 억,,139843,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 160248 55 60.00 KOSDAQ 제약 N N N Y 60 N 16320 -220 5 -1.33 148826740 9144 69.06 16520 16520 16150 21500 11580 16540 16275.89 2.15 0 -1757 16673 16606 16493 16426 16313 16640 16460 64 4960 1000 10250 10 1 6370000 1040 4.86 0.51 12 0.14 3355.00 31708.00 37950 20240718 -57.00 15400 20250203 5.97 18100 -9.83 20250110 15400 5.97 20250203 37950 -57.00 20240718 15400 5.97 20250203 1.90 N 009300 1000 63 억 137094 N N 0 N 00 N
3 20250228 150248 55 60.00 KOSDAQ 제약 N N N Y 60 N 16260 -280 5 -1.69 133318140 8192 61.87 16520 16520 16150 21500 11580 16540 16274.19 2.15 0 -1062 16673 16606 16493 16426 16313 16640 16460 64 4960 1000 10250 10 1 6370000 1036 4.85 0.51 12 0.13 3355.00 31708.00 37950 20240718 -57.15 15400 20250203 5.58 18100 -10.17 20250110 15400 5.58 20250203 37950 -57.15 20240718 15400 5.58 20250203 1.90 N 009300 1000 63 억 137094 N N 0 N 00 N
4 20250228 140249 55 60.00 KOSDAQ 제약 N N N Y 60 N 16330 -210 5 -1.27 120706890 7416 56.01 16520 16520 16150 21500 11580 16540 16276.55 2.15 0 -960 16673 16606 16493 16426 16313 16640 16460 64 4960 1000 10250 10 1 6370000 1040 4.87 0.52 12 0.12 3355.00 31708.00 37950 20240718 -56.97 15400 20250203 6.04 18100 -9.78 20250110 15400 6.04 20250203 37950 -56.97 20240718 15400 6.04 20250203 1.90 N 009300 1000 63 억 137094 N N 0 N 00 N
5 20250228 130249 55 60.00 KOSDAQ 제약 N N N Y 60 N 16350 -190 5 -1.15 114431500 7030 53.09 16520 16520 16150 21500 11580 16540 16277.60 2.15 0 -942 16673 16606 16493 16426 16313 16640 16460 64 4960 1000 10250 10 1 6370000 1041 4.87 0.52 12 0.11 3355.00 31708.00 37950 20240718 -56.92 15400 20250203 6.17 18100 -9.67 20250110 15400 6.17 20250203 37950 -56.92 20240718 15400 6.17 20250203 1.90 N 009300 1000 63 억 137094 N N 0 N 00 N
6 20250228 120247 55 60.00 KOSDAQ 제약 N N N Y 60 N 16320 -220 5 -1.33 86114510 5289 39.94 16520 16520 16150 21500 11580 16540 16281.81 2.15 0 -1459 16673 16606 16493 16426 16313 16640 16460 64 4960 1000 10250 10 1 6370000 1040 4.86 0.51 12 0.08 3355.00 31708.00 37950 20240718 -57.00 15400 20250203 5.97 18100 -9.83 20250110 15400 5.97 20250203 37950 -57.00 20240718 15400 5.97 20250203 1.90 N 009300 1000 63 억 137094 N N 0 N 00 N
7 20250228 110248 55 60.00 KOSDAQ 제약 N N N Y 60 N 16300 -240 5 -1.45 67904720 4176 31.54 16520 16520 16150 21500 11580 16540 16260.71 2.15 0 -1214 16673 16606 16493 16426 16313 16640 16460 64 4960 1000 10250 10 1 6370000 1038 4.86 0.51 12 0.07 3355.00 31708.00 37950 20240718 -57.05 15400 20250203 5.84 18100 -9.94 20250110 15400 5.84 20250203 37950 -57.05 20240718 15400 5.84 20250203 1.90 N 009300 1000 63 억 137094 N N 0 N 00 N
8 20250228 100247 55 60.00 KOSDAQ 제약 N N N Y 60 N 16200 -340 5 -2.06 44247530 2718 20.53 16520 16520 16200 21500 11580 16540 16279.44 2.15 0 -1124 16673 16606 16493 16426 16313 16640 16460 64 4960 1000 10250 10 1 6370000 1032 4.83 0.51 12 0.04 3355.00 31708.00 37950 20240718 -57.31 15400 20250203 5.19 18100 -10.50 20250110 15400 5.19 20250203 37950 -57.31 20240718 15400 5.19 20250203 1.90 N 009300 1000 63 억 137094 N N 0 N 00 N
9 20250228 090248 55 60.00 KOSDAQ 제약 N N N Y 60 N 16370 -170 5 -1.03 2791770 170 1.28 16520 16520 16370 21500 11580 16540 16422.18 2.15 0 -9 16673 16606 16493 16426 16313 16640 16460 64 4960 1000 10250 10 1 6370000 1043 4.88 0.52 12 0.00 3355.00 31708.00 37950 20240718 -56.86 15400 20250203 6.30 18100 -9.56 20250110 15400 6.30 20250203 37950 -56.86 20240718 15400 6.30 20250203 1.90 N 009300 1000 63 억 137094 N N 0 N 00 N
10 20250227 160245 55 60.00 KOSDAQ 제약 N N N Y 60 N 16540 100 2 0.61 218089790 13237 191.73 16500 16560 16380 21350 11510 16440 16475.77 2.20 0 -2718 16646 16542 16336 16232 16026 16595 16285 64 4910 1000 10190 10 1 6370000 1054 4.93 0.52 12 0.21 3355.00 31708.00 37950 20240718 -56.42 15400 20250203 7.40 18100 -8.62 20250110 15400 7.40 20250203 37950 -56.42 20240718 15400 7.40 20250203 1.93 N 009300 1000 63 억 139843 N N 0 N 00 N
11 20250227 150246 55 60.00 KOSDAQ 제약 N N N Y 60 N 16480 40 2 0.24 209356640 12709 184.08 16500 16560 16380 21350 11510 16440 16473.10 2.20 0 -2875 16646 16542 16336 16232 16026 16595 16285 64 4910 1000 10190 10 1 6370000 1050 4.91 0.52 12 0.20 3355.00 31708.00 37950 20240718 -56.57 15400 20250203 7.01 18100 -8.95 20250110 15400 7.01 20250203 37950 -56.57 20240718 15400 7.01 20250203 1.93 N 009300 1000 63 억 139843 N N 0 N 00 N
12 20250227 140246 55 60.00 KOSDAQ 제약 N N N Y 60 N 16510 70 2 0.43 186087590 11297 163.63 16500 16560 16380 21350 11510 16440 16472.30 2.20 0 -3027 16646 16542 16336 16232 16026 16595 16285 64 4910 1000 10190 10 1 6370000 1052 4.92 0.52 12 0.18 3355.00 31708.00 37950 20240718 -56.50 15400 20250203 7.21 18100 -8.78 20250110 15400 7.21 20250203 37950 -56.50 20240718 15400 7.21 20250203 1.93 N 009300 1000 63 억 139843 N N 0 N 00 N