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
099430/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
20250228,160815,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6860,-90,5,-1.29,3298746650,480926,148.01,6860,6970,6750,9030,4870,6950,6859.15,5.88,0,21047,7103,7026,6953,6876,6803,6990,6840,299,2080,500,4860,10,1,59765709,4100,16.29,3.14,12,0.80,421.00,2188.00,8010,20241223,-14.36,4250,20240604,61.41,7730,-11.25,20250214,6100,12.46,20250210,8010,-14.36,20241223,4250,61.41,20240604,8.38,N,099430,500,298 억,,3516552,N,N,105,N,00,N
20250228,150819,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6870,-80,5,-1.15,3044969870,443985,136.64,6860,6970,6750,9030,4870,6950,6858.27,5.88,0,31631,7103,7026,6953,6876,6803,6990,6840,299,2080,500,4860,10,1,59765709,4106,16.32,3.14,12,0.74,421.00,2188.00,8010,20241223,-14.23,4250,20240604,61.65,7730,-11.13,20250214,6100,12.62,20250210,8010,-14.23,20241223,4250,61.65,20240604,8.38,N,099430,500,298 억,,3516552,N,N,47,N,00,N
20250228,140821,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6890,-60,5,-0.86,2730845350,398140,122.53,6860,6970,6750,9030,4870,6950,6859.01,5.88,0,32535,7103,7026,6953,6876,6803,6990,6840,299,2080,500,4860,10,1,59765709,4118,16.37,3.15,12,0.67,421.00,2188.00,8010,20241223,-13.98,4250,20240604,62.12,7730,-10.87,20250214,6100,12.95,20250210,8010,-13.98,20241223,4250,62.12,20240604,8.38,N,099430,500,298 억,,3516552,N,N,47,N,00,N
20250228,130817,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6870,-80,5,-1.15,2383135390,347565,106.96,6860,6970,6750,9030,4870,6950,6856.66,5.88,0,25553,7103,7026,6953,6876,6803,6990,6840,299,2080,500,4860,10,1,59765709,4106,16.32,3.14,12,0.58,421.00,2188.00,8010,20241223,-14.23,4250,20240604,61.65,7730,-11.13,20250214,6100,12.62,20250210,8010,-14.23,20241223,4250,61.65,20240604,8.38,N,099430,500,298 억,,3516552,N,N,47,N,00,N
20250228,120814,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6870,-80,5,-1.15,1927394660,281540,86.64,6860,6970,6750,9030,4870,6950,6845.90,5.88,0,21065,7103,7026,6953,6876,6803,6990,6840,299,2080,500,4860,10,1,59765709,4106,16.32,3.14,12,0.47,421.00,2188.00,8010,20241223,-14.23,4250,20240604,61.65,7730,-11.13,20250214,6100,12.62,20250210,8010,-14.23,20241223,4250,61.65,20240604,8.38,N,099430,500,298 억,,3516552,N,N,47,N,00,N
20250228,110814,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6920,-30,5,-0.43,1634012200,238996,73.55,6860,6970,6750,9030,4870,6950,6836.99,5.88,0,24249,7103,7026,6953,6876,6803,6990,6840,299,2080,500,4860,10,1,59765709,4136,16.44,3.16,12,0.40,421.00,2188.00,8010,20241223,-13.61,4250,20240604,62.82,7730,-10.48,20250214,6100,13.44,20250210,8010,-13.61,20241223,4250,62.82,20240604,8.38,N,099430,500,298 억,,3516552,N,N,47,N,00,N
20250228,100812,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6830,-120,5,-1.73,973758930,143301,44.10,6860,6890,6750,9030,4870,6950,6795.20,5.88,0,25037,7103,7026,6953,6876,6803,6990,6840,299,2080,500,4860,10,1,59765709,4082,16.22,3.12,12,0.24,421.00,2188.00,8010,20241223,-14.73,4250,20240604,60.71,7730,-11.64,20250214,6100,11.97,20250210,8010,-14.73,20241223,4250,60.71,20240604,8.38,N,099430,500,298 억,,3516552,N,N,47,N,00,N
20250228,090816,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6760,-190,5,-2.73,413198170,60790,18.71,6860,6890,6750,9030,4870,6950,6797.14,5.88,0,27484,7103,7026,6953,6876,6803,6990,6840,299,2080,500,4860,10,1,59765709,4040,16.06,3.09,12,0.10,421.00,2188.00,8010,20241223,-15.61,4250,20240604,59.06,7730,-12.55,20250214,6100,10.82,20250210,8010,-15.61,20241223,4250,59.06,20240604,8.38,N,099430,500,298 억,,3516552,N,N,47,N,00,N
20250227,160808,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6950,-80,5,-1.14,2224199610,320373,33.39,7020,7030,6880,9130,4930,7030,6942.53,5.88,0,-666,7390,7210,7030,6850,6670,7300,6940,299,2100,500,4920,10,1,59765709,4154,16.51,3.18,12,0.54,421.00,2188.00,8010,20241223,-13.23,4250,20240604,63.53,7730,-10.09,20250214,6100,13.93,20250210,8010,-13.23,20241223,4250,63.53,20240604,8.45,N,099430,500,298 억,,3515209,N,N,47,N,00,N
20250227,150807,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6930,-100,5,-1.42,2004325160,288706,30.09,7020,7030,6880,9130,4930,7030,6942.44,5.88,0,-1700,7390,7210,7030,6850,6670,7300,6940,299,2100,500,4920,10,1,59765709,4142,16.46,3.17,12,0.48,421.00,2188.00,8010,20241223,-13.48,4250,20240604,63.06,7730,-10.35,20250214,6100,13.61,20250210,8010,-13.48,20241223,4250,63.06,20240604,8.45,N,099430,500,298 억,,3515209,N,N,462,N,00,N
20250227,140810,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6900,-130,5,-1.85,1598086140,229927,23.97,7020,7030,6880,9130,4930,7030,6950.41,5.88,0,-9372,7390,7210,7030,6850,6670,7300,6940,299,2100,500,4920,10,1,59765709,4124,16.39,3.15,12,0.38,421.00,2188.00,8010,20241223,-13.86,4250,20240604,62.35,7730,-10.74,20250214,6100,13.11,20250210,8010,-13.86,20241223,4250,62.35,20240604,8.45,N,099430,500,298 억,,3515209,N,N,462,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 160815 55 40.00 KOSDAQ 제약 N N N Y 40 N 6860 -90 5 -1.29 3298746650 480926 148.01 6860 6970 6750 9030 4870 6950 6859.15 5.88 0 21047 7103 7026 6953 6876 6803 6990 6840 299 2080 500 4860 10 1 59765709 4100 16.29 3.14 12 0.80 421.00 2188.00 8010 20241223 -14.36 4250 20240604 61.41 7730 -11.25 20250214 6100 12.46 20250210 8010 -14.36 20241223 4250 61.41 20240604 8.38 N 099430 500 298 억 3516552 N N 105 N 00 N
3 20250228 150819 55 40.00 KOSDAQ 제약 N N N Y 40 N 6870 -80 5 -1.15 3044969870 443985 136.64 6860 6970 6750 9030 4870 6950 6858.27 5.88 0 31631 7103 7026 6953 6876 6803 6990 6840 299 2080 500 4860 10 1 59765709 4106 16.32 3.14 12 0.74 421.00 2188.00 8010 20241223 -14.23 4250 20240604 61.65 7730 -11.13 20250214 6100 12.62 20250210 8010 -14.23 20241223 4250 61.65 20240604 8.38 N 099430 500 298 억 3516552 N N 47 N 00 N
4 20250228 140821 55 40.00 KOSDAQ 제약 N N N Y 40 N 6890 -60 5 -0.86 2730845350 398140 122.53 6860 6970 6750 9030 4870 6950 6859.01 5.88 0 32535 7103 7026 6953 6876 6803 6990 6840 299 2080 500 4860 10 1 59765709 4118 16.37 3.15 12 0.67 421.00 2188.00 8010 20241223 -13.98 4250 20240604 62.12 7730 -10.87 20250214 6100 12.95 20250210 8010 -13.98 20241223 4250 62.12 20240604 8.38 N 099430 500 298 억 3516552 N N 47 N 00 N
5 20250228 130817 55 40.00 KOSDAQ 제약 N N N Y 40 N 6870 -80 5 -1.15 2383135390 347565 106.96 6860 6970 6750 9030 4870 6950 6856.66 5.88 0 25553 7103 7026 6953 6876 6803 6990 6840 299 2080 500 4860 10 1 59765709 4106 16.32 3.14 12 0.58 421.00 2188.00 8010 20241223 -14.23 4250 20240604 61.65 7730 -11.13 20250214 6100 12.62 20250210 8010 -14.23 20241223 4250 61.65 20240604 8.38 N 099430 500 298 억 3516552 N N 47 N 00 N
6 20250228 120814 55 40.00 KOSDAQ 제약 N N N Y 40 N 6870 -80 5 -1.15 1927394660 281540 86.64 6860 6970 6750 9030 4870 6950 6845.90 5.88 0 21065 7103 7026 6953 6876 6803 6990 6840 299 2080 500 4860 10 1 59765709 4106 16.32 3.14 12 0.47 421.00 2188.00 8010 20241223 -14.23 4250 20240604 61.65 7730 -11.13 20250214 6100 12.62 20250210 8010 -14.23 20241223 4250 61.65 20240604 8.38 N 099430 500 298 억 3516552 N N 47 N 00 N
7 20250228 110814 55 40.00 KOSDAQ 제약 N N N Y 40 N 6920 -30 5 -0.43 1634012200 238996 73.55 6860 6970 6750 9030 4870 6950 6836.99 5.88 0 24249 7103 7026 6953 6876 6803 6990 6840 299 2080 500 4860 10 1 59765709 4136 16.44 3.16 12 0.40 421.00 2188.00 8010 20241223 -13.61 4250 20240604 62.82 7730 -10.48 20250214 6100 13.44 20250210 8010 -13.61 20241223 4250 62.82 20240604 8.38 N 099430 500 298 억 3516552 N N 47 N 00 N
8 20250228 100812 55 40.00 KOSDAQ 제약 N N N Y 40 N 6830 -120 5 -1.73 973758930 143301 44.10 6860 6890 6750 9030 4870 6950 6795.20 5.88 0 25037 7103 7026 6953 6876 6803 6990 6840 299 2080 500 4860 10 1 59765709 4082 16.22 3.12 12 0.24 421.00 2188.00 8010 20241223 -14.73 4250 20240604 60.71 7730 -11.64 20250214 6100 11.97 20250210 8010 -14.73 20241223 4250 60.71 20240604 8.38 N 099430 500 298 억 3516552 N N 47 N 00 N
9 20250228 090816 55 40.00 KOSDAQ 제약 N N N Y 40 N 6760 -190 5 -2.73 413198170 60790 18.71 6860 6890 6750 9030 4870 6950 6797.14 5.88 0 27484 7103 7026 6953 6876 6803 6990 6840 299 2080 500 4860 10 1 59765709 4040 16.06 3.09 12 0.10 421.00 2188.00 8010 20241223 -15.61 4250 20240604 59.06 7730 -12.55 20250214 6100 10.82 20250210 8010 -15.61 20241223 4250 59.06 20240604 8.38 N 099430 500 298 억 3516552 N N 47 N 00 N
10 20250227 160808 55 40.00 KOSDAQ 제약 N N N Y 40 N 6950 -80 5 -1.14 2224199610 320373 33.39 7020 7030 6880 9130 4930 7030 6942.53 5.88 0 -666 7390 7210 7030 6850 6670 7300 6940 299 2100 500 4920 10 1 59765709 4154 16.51 3.18 12 0.54 421.00 2188.00 8010 20241223 -13.23 4250 20240604 63.53 7730 -10.09 20250214 6100 13.93 20250210 8010 -13.23 20241223 4250 63.53 20240604 8.45 N 099430 500 298 억 3515209 N N 47 N 00 N
11 20250227 150807 55 40.00 KOSDAQ 제약 N N N Y 40 N 6930 -100 5 -1.42 2004325160 288706 30.09 7020 7030 6880 9130 4930 7030 6942.44 5.88 0 -1700 7390 7210 7030 6850 6670 7300 6940 299 2100 500 4920 10 1 59765709 4142 16.46 3.17 12 0.48 421.00 2188.00 8010 20241223 -13.48 4250 20240604 63.06 7730 -10.35 20250214 6100 13.61 20250210 8010 -13.48 20241223 4250 63.06 20240604 8.45 N 099430 500 298 억 3515209 N N 462 N 00 N
12 20250227 140810 55 40.00 KOSDAQ 제약 N N N Y 40 N 6900 -130 5 -1.85 1598086140 229927 23.97 7020 7030 6880 9130 4930 7030 6950.41 5.88 0 -9372 7390 7210 7030 6850 6670 7300 6940 299 2100 500 4920 10 1 59765709 4124 16.39 3.15 12 0.38 421.00 2188.00 8010 20241223 -13.86 4250 20240604 62.35 7730 -10.74 20250214 6100 13.11 20250210 8010 -13.86 20241223 4250 62.35 20240604 8.45 N 099430 500 298 억 3515209 N N 462 N 00 N