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
066700/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
20250228,160639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3130,-30,5,-0.95,278412885,89916,91.23,3135,3150,3065,4105,2215,3160,3096.35,1.74,0,-16285,3286,3222,3146,3082,3006,3230,3090,162,945,500,2270,5,1,32474435,1016,3.88,0.74,12,0.28,807.00,4233.00,4615,20240228,-32.18,2760,20241209,13.41,3380,-7.40,20250226,2875,8.87,20250204,4615,-32.18,20240228,2760,13.41,20241209,2.56,N,066700,500,162 억,,566279,N,N,0,N,00,N
20250228,150642,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3070,-90,5,-2.85,259799495,83889,85.12,3135,3150,3065,4105,2215,3160,3096.94,1.74,0,-15639,3286,3222,3146,3082,3006,3230,3090,162,945,500,2270,5,1,32474435,997,3.80,0.73,12,0.26,807.00,4233.00,4615,20240228,-33.48,2760,20241209,11.23,3380,-9.17,20250226,2875,6.78,20250204,4615,-33.48,20240228,2760,11.23,20241209,2.56,N,066700,500,162 억,,566279,N,N,0,N,00,N
20250228,140644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3085,-75,5,-2.37,239556520,77313,78.45,3135,3150,3065,4105,2215,3160,3098.53,1.74,0,-16169,3286,3222,3146,3082,3006,3230,3090,162,945,500,2270,5,1,32474435,1002,3.82,0.73,12,0.24,807.00,4233.00,4615,20240228,-33.15,2760,20241209,11.78,3380,-8.73,20250226,2875,7.30,20250204,4615,-33.15,20240228,2760,11.78,20241209,2.56,N,066700,500,162 억,,566279,N,N,0,N,00,N
20250228,130641,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3085,-75,5,-2.37,188545975,60769,61.66,3135,3150,3070,4105,2215,3160,3102.67,1.74,0,-19996,3286,3222,3146,3082,3006,3230,3090,162,945,500,2270,5,1,32474435,1002,3.82,0.73,12,0.19,807.00,4233.00,4615,20240228,-33.15,2760,20241209,11.78,3380,-8.73,20250226,2875,7.30,20250204,4615,-33.15,20240228,2760,11.78,20241209,2.56,N,066700,500,162 억,,566279,N,N,0,N,00,N
20250228,120639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3100,-60,5,-1.90,156477425,50350,51.09,3135,3150,3090,4105,2215,3160,3107.79,1.74,0,-21181,3286,3222,3146,3082,3006,3230,3090,162,945,500,2270,5,1,32474435,1007,3.84,0.73,12,0.16,807.00,4233.00,4615,20240228,-32.83,2760,20241209,12.32,3380,-8.28,20250226,2875,7.83,20250204,4615,-32.83,20240228,2760,12.32,20241209,2.56,N,066700,500,162 억,,566279,N,N,0,N,00,N
20250228,110639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3095,-65,5,-2.06,66474330,21452,21.77,3135,3135,3090,4105,2215,3160,3098.75,1.74,0,-12457,3286,3222,3146,3082,3006,3230,3090,162,945,500,2270,5,1,32474435,1005,3.84,0.73,12,0.07,807.00,4233.00,4615,20240228,-32.94,2760,20241209,12.14,3380,-8.43,20250226,2875,7.65,20250204,4615,-32.94,20240228,2760,12.14,20241209,2.56,N,066700,500,162 억,,566279,N,N,0,N,00,N
20250228,100638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3100,-60,5,-1.90,47435170,15302,15.53,3135,3135,3090,4105,2215,3160,3099.93,1.74,0,-7335,3286,3222,3146,3082,3006,3230,3090,162,945,500,2270,5,1,32474435,1007,3.84,0.73,12,0.05,807.00,4233.00,4615,20240228,-32.83,2760,20241209,12.32,3380,-8.28,20250226,2875,7.83,20250204,4615,-32.83,20240228,2760,12.32,20241209,2.56,N,066700,500,162 억,,566279,N,N,0,N,00,N
20250228,090642,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3105,-55,5,-1.74,8229980,2661,2.70,3135,3135,3090,4105,2215,3160,3092.81,1.74,0,-275,3286,3222,3146,3082,3006,3230,3090,162,945,500,2270,5,1,32474435,1008,3.85,0.73,12,0.01,807.00,4233.00,4615,20240228,-32.72,2760,20241209,12.50,3380,-8.14,20250226,2875,8.00,20250204,4615,-32.72,20240228,2760,12.50,20241209,2.56,N,066700,500,162 억,,566279,N,N,0,N,00,N
20250227,160635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3160,-35,5,-1.10,308579990,98479,33.82,3160,3210,3070,4150,2240,3195,3133.46,1.78,0,-11735,3461,3327,3246,3112,3031,3287,3072,162,955,500,2300,5,1,32474435,1026,3.92,0.75,12,0.30,807.00,4233.00,4615,20240228,-31.53,2760,20241209,14.49,3380,-6.51,20250226,2875,9.91,20250204,4615,-31.53,20240228,2760,14.49,20241209,2.58,N,066700,500,162 억,,577752,N,N,0,N,00,N
20250227,150633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3115,-80,5,-2.50,303871920,96976,33.30,3160,3210,3070,4150,2240,3195,3133.48,1.78,0,-12413,3461,3327,3246,3112,3031,3287,3072,162,955,500,2300,5,1,32474435,1012,3.86,0.74,12,0.30,807.00,4233.00,4615,20240228,-32.50,2760,20241209,12.86,3380,-7.84,20250226,2875,8.35,20250204,4615,-32.50,20240228,2760,12.86,20241209,2.58,N,066700,500,162 억,,577752,N,N,0,N,00,N
20250227,140635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3140,-55,5,-1.72,239940740,76516,26.28,3160,3210,3070,4150,2240,3195,3135.82,1.78,0,-9028,3461,3327,3246,3112,3031,3287,3072,162,955,500,2300,5,1,32474435,1020,3.89,0.74,12,0.24,807.00,4233.00,4615,20240228,-31.96,2760,20241209,13.77,3380,-7.10,20250226,2875,9.22,20250204,4615,-31.96,20240228,2760,13.77,20241209,2.58,N,066700,500,162 억,,577752,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 160639 57 100.00 KOSDAQ 제약 N N N N N 3130 -30 5 -0.95 278412885 89916 91.23 3135 3150 3065 4105 2215 3160 3096.35 1.74 0 -16285 3286 3222 3146 3082 3006 3230 3090 162 945 500 2270 5 1 32474435 1016 3.88 0.74 12 0.28 807.00 4233.00 4615 20240228 -32.18 2760 20241209 13.41 3380 -7.40 20250226 2875 8.87 20250204 4615 -32.18 20240228 2760 13.41 20241209 2.56 N 066700 500 162 억 566279 N N 0 N 00 N
3 20250228 150642 57 100.00 KOSDAQ 제약 N N N N N 3070 -90 5 -2.85 259799495 83889 85.12 3135 3150 3065 4105 2215 3160 3096.94 1.74 0 -15639 3286 3222 3146 3082 3006 3230 3090 162 945 500 2270 5 1 32474435 997 3.80 0.73 12 0.26 807.00 4233.00 4615 20240228 -33.48 2760 20241209 11.23 3380 -9.17 20250226 2875 6.78 20250204 4615 -33.48 20240228 2760 11.23 20241209 2.56 N 066700 500 162 억 566279 N N 0 N 00 N
4 20250228 140644 57 100.00 KOSDAQ 제약 N N N N N 3085 -75 5 -2.37 239556520 77313 78.45 3135 3150 3065 4105 2215 3160 3098.53 1.74 0 -16169 3286 3222 3146 3082 3006 3230 3090 162 945 500 2270 5 1 32474435 1002 3.82 0.73 12 0.24 807.00 4233.00 4615 20240228 -33.15 2760 20241209 11.78 3380 -8.73 20250226 2875 7.30 20250204 4615 -33.15 20240228 2760 11.78 20241209 2.56 N 066700 500 162 억 566279 N N 0 N 00 N
5 20250228 130641 57 100.00 KOSDAQ 제약 N N N N N 3085 -75 5 -2.37 188545975 60769 61.66 3135 3150 3070 4105 2215 3160 3102.67 1.74 0 -19996 3286 3222 3146 3082 3006 3230 3090 162 945 500 2270 5 1 32474435 1002 3.82 0.73 12 0.19 807.00 4233.00 4615 20240228 -33.15 2760 20241209 11.78 3380 -8.73 20250226 2875 7.30 20250204 4615 -33.15 20240228 2760 11.78 20241209 2.56 N 066700 500 162 억 566279 N N 0 N 00 N
6 20250228 120639 57 100.00 KOSDAQ 제약 N N N N N 3100 -60 5 -1.90 156477425 50350 51.09 3135 3150 3090 4105 2215 3160 3107.79 1.74 0 -21181 3286 3222 3146 3082 3006 3230 3090 162 945 500 2270 5 1 32474435 1007 3.84 0.73 12 0.16 807.00 4233.00 4615 20240228 -32.83 2760 20241209 12.32 3380 -8.28 20250226 2875 7.83 20250204 4615 -32.83 20240228 2760 12.32 20241209 2.56 N 066700 500 162 억 566279 N N 0 N 00 N
7 20250228 110639 57 100.00 KOSDAQ 제약 N N N N N 3095 -65 5 -2.06 66474330 21452 21.77 3135 3135 3090 4105 2215 3160 3098.75 1.74 0 -12457 3286 3222 3146 3082 3006 3230 3090 162 945 500 2270 5 1 32474435 1005 3.84 0.73 12 0.07 807.00 4233.00 4615 20240228 -32.94 2760 20241209 12.14 3380 -8.43 20250226 2875 7.65 20250204 4615 -32.94 20240228 2760 12.14 20241209 2.56 N 066700 500 162 억 566279 N N 0 N 00 N
8 20250228 100638 57 100.00 KOSDAQ 제약 N N N N N 3100 -60 5 -1.90 47435170 15302 15.53 3135 3135 3090 4105 2215 3160 3099.93 1.74 0 -7335 3286 3222 3146 3082 3006 3230 3090 162 945 500 2270 5 1 32474435 1007 3.84 0.73 12 0.05 807.00 4233.00 4615 20240228 -32.83 2760 20241209 12.32 3380 -8.28 20250226 2875 7.83 20250204 4615 -32.83 20240228 2760 12.32 20241209 2.56 N 066700 500 162 억 566279 N N 0 N 00 N
9 20250228 090642 57 100.00 KOSDAQ 제약 N N N N N 3105 -55 5 -1.74 8229980 2661 2.70 3135 3135 3090 4105 2215 3160 3092.81 1.74 0 -275 3286 3222 3146 3082 3006 3230 3090 162 945 500 2270 5 1 32474435 1008 3.85 0.73 12 0.01 807.00 4233.00 4615 20240228 -32.72 2760 20241209 12.50 3380 -8.14 20250226 2875 8.00 20250204 4615 -32.72 20240228 2760 12.50 20241209 2.56 N 066700 500 162 억 566279 N N 0 N 00 N
10 20250227 160635 57 100.00 KOSDAQ 제약 N N N N N 3160 -35 5 -1.10 308579990 98479 33.82 3160 3210 3070 4150 2240 3195 3133.46 1.78 0 -11735 3461 3327 3246 3112 3031 3287 3072 162 955 500 2300 5 1 32474435 1026 3.92 0.75 12 0.30 807.00 4233.00 4615 20240228 -31.53 2760 20241209 14.49 3380 -6.51 20250226 2875 9.91 20250204 4615 -31.53 20240228 2760 14.49 20241209 2.58 N 066700 500 162 억 577752 N N 0 N 00 N
11 20250227 150633 57 100.00 KOSDAQ 제약 N N N N N 3115 -80 5 -2.50 303871920 96976 33.30 3160 3210 3070 4150 2240 3195 3133.48 1.78 0 -12413 3461 3327 3246 3112 3031 3287 3072 162 955 500 2300 5 1 32474435 1012 3.86 0.74 12 0.30 807.00 4233.00 4615 20240228 -32.50 2760 20241209 12.86 3380 -7.84 20250226 2875 8.35 20250204 4615 -32.50 20240228 2760 12.86 20241209 2.58 N 066700 500 162 억 577752 N N 0 N 00 N
12 20250227 140635 57 100.00 KOSDAQ 제약 N N N N N 3140 -55 5 -1.72 239940740 76516 26.28 3160 3210 3070 4150 2240 3195 3135.82 1.78 0 -9028 3461 3327 3246 3112 3031 3287 3072 162 955 500 2300 5 1 32474435 1020 3.89 0.74 12 0.24 807.00 4233.00 4615 20240228 -31.96 2760 20241209 13.77 3380 -7.10 20250226 2875 9.22 20250204 4615 -31.96 20240228 2760 13.77 20241209 2.58 N 066700 500 162 억 577752 N N 0 N 00 N