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
034940/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
20250228,160441,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1067,26,2,2.50,135925819,128695,678.91,1041,1070,1030,1353,729,1041,1056.18,0.67,0,2067,1060,1050,1034,1024,1008,1055,1029,155,312,500,680,1,1,30979827,331,-3.15,0.81,12,0.42,-339.00,1323.00,1980,20240326,-46.11,797,20241210,33.88,1228,-13.11,20250123,960,11.15,20250102,1980,-46.11,20240326,797,33.88,20241210,0.02,N,034940,500,154 억,,207394,N,N,0,N,00,N
20250228,150443,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1070,29,2,2.79,121071983,114716,605.17,1041,1070,1030,1353,729,1041,1055.41,0.67,0,2503,1060,1050,1034,1024,1008,1055,1029,155,312,500,680,1,1,30979827,331,-3.16,0.81,12,0.37,-339.00,1323.00,1980,20240326,-45.96,797,20241210,34.25,1228,-12.87,20250123,960,11.46,20250102,1980,-45.96,20240326,797,34.25,20241210,0.02,N,034940,500,154 억,,207394,N,N,0,N,00,N
20250228,140444,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1057,16,2,1.54,83477595,79179,417.70,1041,1070,1030,1353,729,1041,1054.29,0.67,0,-731,1060,1050,1034,1024,1008,1055,1029,155,312,500,680,1,1,30979827,327,-3.12,0.80,12,0.26,-339.00,1323.00,1980,20240326,-46.62,797,20241210,32.62,1228,-13.93,20250123,960,10.10,20250102,1980,-46.62,20240326,797,32.62,20241210,0.02,N,034940,500,154 억,,207394,N,N,0,N,00,N
20250228,130443,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1061,20,2,1.92,62167343,58987,311.18,1041,1070,1030,1353,729,1041,1053.92,0.67,0,2544,1060,1050,1034,1024,1008,1055,1029,155,312,500,680,1,1,30979827,329,-3.13,0.80,12,0.19,-339.00,1323.00,1980,20240326,-46.41,797,20241210,33.12,1228,-13.60,20250123,960,10.52,20250102,1980,-46.41,20240326,797,33.12,20241210,0.02,N,034940,500,154 억,,207394,N,N,0,N,00,N
20250228,120440,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1062,21,2,2.02,54247534,51515,271.76,1041,1070,1030,1353,729,1041,1053.04,0.67,0,3675,1060,1050,1034,1024,1008,1055,1029,155,312,500,680,1,1,30979827,329,-3.13,0.80,12,0.17,-339.00,1323.00,1980,20240326,-46.36,797,20241210,33.25,1228,-13.52,20250123,960,10.62,20250102,1980,-46.36,20240326,797,33.25,20241210,0.02,N,034940,500,154 억,,207394,N,N,0,N,00,N
20250228,110440,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1067,26,2,2.50,43764777,41658,219.76,1041,1070,1030,1353,729,1041,1050.57,0.67,0,3298,1060,1050,1034,1024,1008,1055,1029,155,312,500,680,1,1,30979827,331,-3.15,0.81,12,0.13,-339.00,1323.00,1980,20240326,-46.11,797,20241210,33.88,1228,-13.11,20250123,960,11.15,20250102,1980,-46.11,20240326,797,33.88,20241210,0.02,N,034940,500,154 억,,207394,N,N,0,N,00,N
20250228,100440,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1057,16,2,1.54,35761004,34077,179.77,1041,1070,1030,1353,729,1041,1049.42,0.67,0,2627,1060,1050,1034,1024,1008,1055,1029,155,312,500,680,1,1,30979827,327,-3.12,0.80,12,0.11,-339.00,1323.00,1980,20240326,-46.62,797,20241210,32.62,1228,-13.93,20250123,960,10.10,20250102,1980,-46.62,20240326,797,32.62,20241210,0.02,N,034940,500,154 억,,207394,N,N,0,N,00,N
20250228,090442,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1043,2,2,0.19,2214244,2127,11.22,1041,1043,1041,1353,729,1041,1041.02,0.67,0,-260,1060,1050,1034,1024,1008,1055,1029,155,312,500,680,1,1,30979827,323,-3.08,0.79,12,0.01,-339.00,1323.00,1980,20240326,-47.32,797,20241210,30.87,1228,-15.07,20250123,960,8.65,20250102,1980,-47.32,20240326,797,30.87,20241210,0.02,N,034940,500,154 억,,207394,N,N,0,N,00,N
20250227,160439,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1041,11,2,1.07,19549451,18956,72.44,1018,1044,1018,1339,721,1030,1031.31,0.67,0,1018,1066,1047,1031,1012,996,1057,1022,155,309,500,670,1,1,30979827,322,-3.07,0.79,12,0.06,-339.00,1323.00,1980,20240326,-47.42,797,20241210,30.61,1228,-15.23,20250123,960,8.44,20250102,1980,-47.42,20240326,797,30.61,20241210,0.02,N,034940,500,154 억,,206376,N,N,0,N,00,N
20250227,150437,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1036,6,2,0.58,16293295,15820,60.46,1018,1044,1018,1339,721,1030,1029.92,0.67,0,1624,1066,1047,1031,1012,996,1057,1022,155,309,500,670,1,1,30979827,321,-3.06,0.78,12,0.05,-339.00,1323.00,1980,20240326,-47.68,797,20241210,29.99,1228,-15.64,20250123,960,7.92,20250102,1980,-47.68,20240326,797,29.99,20241210,0.02,N,034940,500,154 억,,206376,N,N,0,N,00,N
20250227,140439,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1027,-3,5,-0.29,13626516,13224,50.54,1018,1044,1018,1339,721,1030,1030.44,0.67,0,781,1066,1047,1031,1012,996,1057,1022,155,309,500,670,1,1,30979827,318,-3.03,0.78,12,0.04,-339.00,1323.00,1980,20240326,-48.13,797,20241210,28.86,1228,-16.37,20250123,960,6.98,20250102,1980,-48.13,20240326,797,28.86,20241210,0.02,N,034940,500,154 억,,206376,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 160441 57 100.00 KOSDAQ 제약 N N N N N 1067 26 2 2.50 135925819 128695 678.91 1041 1070 1030 1353 729 1041 1056.18 0.67 0 2067 1060 1050 1034 1024 1008 1055 1029 155 312 500 680 1 1 30979827 331 -3.15 0.81 12 0.42 -339.00 1323.00 1980 20240326 -46.11 797 20241210 33.88 1228 -13.11 20250123 960 11.15 20250102 1980 -46.11 20240326 797 33.88 20241210 0.02 N 034940 500 154 억 207394 N N 0 N 00 N
3 20250228 150443 57 100.00 KOSDAQ 제약 N N N N N 1070 29 2 2.79 121071983 114716 605.17 1041 1070 1030 1353 729 1041 1055.41 0.67 0 2503 1060 1050 1034 1024 1008 1055 1029 155 312 500 680 1 1 30979827 331 -3.16 0.81 12 0.37 -339.00 1323.00 1980 20240326 -45.96 797 20241210 34.25 1228 -12.87 20250123 960 11.46 20250102 1980 -45.96 20240326 797 34.25 20241210 0.02 N 034940 500 154 억 207394 N N 0 N 00 N
4 20250228 140444 57 100.00 KOSDAQ 제약 N N N N N 1057 16 2 1.54 83477595 79179 417.70 1041 1070 1030 1353 729 1041 1054.29 0.67 0 -731 1060 1050 1034 1024 1008 1055 1029 155 312 500 680 1 1 30979827 327 -3.12 0.80 12 0.26 -339.00 1323.00 1980 20240326 -46.62 797 20241210 32.62 1228 -13.93 20250123 960 10.10 20250102 1980 -46.62 20240326 797 32.62 20241210 0.02 N 034940 500 154 억 207394 N N 0 N 00 N
5 20250228 130443 57 100.00 KOSDAQ 제약 N N N N N 1061 20 2 1.92 62167343 58987 311.18 1041 1070 1030 1353 729 1041 1053.92 0.67 0 2544 1060 1050 1034 1024 1008 1055 1029 155 312 500 680 1 1 30979827 329 -3.13 0.80 12 0.19 -339.00 1323.00 1980 20240326 -46.41 797 20241210 33.12 1228 -13.60 20250123 960 10.52 20250102 1980 -46.41 20240326 797 33.12 20241210 0.02 N 034940 500 154 억 207394 N N 0 N 00 N
6 20250228 120440 57 100.00 KOSDAQ 제약 N N N N N 1062 21 2 2.02 54247534 51515 271.76 1041 1070 1030 1353 729 1041 1053.04 0.67 0 3675 1060 1050 1034 1024 1008 1055 1029 155 312 500 680 1 1 30979827 329 -3.13 0.80 12 0.17 -339.00 1323.00 1980 20240326 -46.36 797 20241210 33.25 1228 -13.52 20250123 960 10.62 20250102 1980 -46.36 20240326 797 33.25 20241210 0.02 N 034940 500 154 억 207394 N N 0 N 00 N
7 20250228 110440 57 100.00 KOSDAQ 제약 N N N N N 1067 26 2 2.50 43764777 41658 219.76 1041 1070 1030 1353 729 1041 1050.57 0.67 0 3298 1060 1050 1034 1024 1008 1055 1029 155 312 500 680 1 1 30979827 331 -3.15 0.81 12 0.13 -339.00 1323.00 1980 20240326 -46.11 797 20241210 33.88 1228 -13.11 20250123 960 11.15 20250102 1980 -46.11 20240326 797 33.88 20241210 0.02 N 034940 500 154 억 207394 N N 0 N 00 N
8 20250228 100440 57 100.00 KOSDAQ 제약 N N N N N 1057 16 2 1.54 35761004 34077 179.77 1041 1070 1030 1353 729 1041 1049.42 0.67 0 2627 1060 1050 1034 1024 1008 1055 1029 155 312 500 680 1 1 30979827 327 -3.12 0.80 12 0.11 -339.00 1323.00 1980 20240326 -46.62 797 20241210 32.62 1228 -13.93 20250123 960 10.10 20250102 1980 -46.62 20240326 797 32.62 20241210 0.02 N 034940 500 154 억 207394 N N 0 N 00 N
9 20250228 090442 57 100.00 KOSDAQ 제약 N N N N N 1043 2 2 0.19 2214244 2127 11.22 1041 1043 1041 1353 729 1041 1041.02 0.67 0 -260 1060 1050 1034 1024 1008 1055 1029 155 312 500 680 1 1 30979827 323 -3.08 0.79 12 0.01 -339.00 1323.00 1980 20240326 -47.32 797 20241210 30.87 1228 -15.07 20250123 960 8.65 20250102 1980 -47.32 20240326 797 30.87 20241210 0.02 N 034940 500 154 억 207394 N N 0 N 00 N
10 20250227 160439 57 100.00 KOSDAQ 제약 N N N N N 1041 11 2 1.07 19549451 18956 72.44 1018 1044 1018 1339 721 1030 1031.31 0.67 0 1018 1066 1047 1031 1012 996 1057 1022 155 309 500 670 1 1 30979827 322 -3.07 0.79 12 0.06 -339.00 1323.00 1980 20240326 -47.42 797 20241210 30.61 1228 -15.23 20250123 960 8.44 20250102 1980 -47.42 20240326 797 30.61 20241210 0.02 N 034940 500 154 억 206376 N N 0 N 00 N
11 20250227 150437 57 100.00 KOSDAQ 제약 N N N N N 1036 6 2 0.58 16293295 15820 60.46 1018 1044 1018 1339 721 1030 1029.92 0.67 0 1624 1066 1047 1031 1012 996 1057 1022 155 309 500 670 1 1 30979827 321 -3.06 0.78 12 0.05 -339.00 1323.00 1980 20240326 -47.68 797 20241210 29.99 1228 -15.64 20250123 960 7.92 20250102 1980 -47.68 20240326 797 29.99 20241210 0.02 N 034940 500 154 억 206376 N N 0 N 00 N
12 20250227 140439 57 100.00 KOSDAQ 제약 N N N N N 1027 -3 5 -0.29 13626516 13224 50.54 1018 1044 1018 1339 721 1030 1030.44 0.67 0 781 1066 1047 1031 1012 996 1057 1022 155 309 500 670 1 1 30979827 318 -3.03 0.78 12 0.04 -339.00 1323.00 1980 20240326 -48.13 797 20241210 28.86 1228 -16.37 20250123 960 6.98 20250102 1980 -48.13 20240326 797 28.86 20241210 0.02 N 034940 500 154 억 206376 N N 0 N 00 N