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
142280/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
20250228,160925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3880,5,2,0.13,6811363815,1678765,897.02,3880,4250,3820,5030,2715,3875,4057.40,0.16,0,41201,3995,3935,3900,3840,3805,3917,3822,109,1155,500,2400,5,1,21741926,844,45.65,2.35,12,7.72,85.00,1653.00,6950,20240819,-44.17,3090,20241210,25.57,5150,-24.66,20250108,3505,10.70,20250102,6950,-44.17,20240819,3090,25.57,20241210,1.63,N,142280,500,108 억,,34166,N,N,0,N,00,N
20250228,150929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3900,25,2,0.65,6733762215,1658787,886.34,3880,4250,3820,5030,2715,3875,4059.45,0.16,0,41495,3995,3935,3900,3840,3805,3917,3822,109,1155,500,2400,5,1,21741926,848,45.88,2.36,12,7.63,85.00,1653.00,6950,20240819,-43.88,3090,20241210,26.21,5150,-24.27,20250108,3505,11.27,20250102,6950,-43.88,20240819,3090,26.21,20241210,1.63,N,142280,500,108 억,,34166,N,N,0,N,00,N
20250228,140931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3920,45,2,1.16,6470407995,1591145,850.20,3880,4250,3820,5030,2715,3875,4066.51,0.16,0,43348,3995,3935,3900,3840,3805,3917,3822,109,1155,500,2400,5,1,21741926,852,46.12,2.37,12,7.32,85.00,1653.00,6950,20240819,-43.60,3090,20241210,26.86,5150,-23.88,20250108,3505,11.84,20250102,6950,-43.60,20240819,3090,26.86,20241210,1.63,N,142280,500,108 억,,34166,N,N,0,N,00,N
20250228,130925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3905,30,2,0.77,6375367345,1566886,837.24,3880,4250,3820,5030,2715,3875,4068.81,0.16,0,42178,3995,3935,3900,3840,3805,3917,3822,109,1155,500,2400,5,1,21741926,849,45.94,2.36,12,7.21,85.00,1653.00,6950,20240819,-43.81,3090,20241210,26.38,5150,-24.17,20250108,3505,11.41,20250102,6950,-43.81,20240819,3090,26.38,20241210,1.63,N,142280,500,108 억,,34166,N,N,0,N,00,N
20250228,120922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3925,50,2,1.29,6220168900,1527274,816.07,3880,4250,3820,5030,2715,3875,4072.73,0.16,0,37192,3995,3935,3900,3840,3805,3917,3822,109,1155,500,2400,5,1,21741926,853,46.18,2.37,12,7.02,85.00,1653.00,6950,20240819,-43.53,3090,20241210,27.02,5150,-23.79,20250108,3505,11.98,20250102,6950,-43.53,20240819,3090,27.02,20241210,1.63,N,142280,500,108 억,,34166,N,N,0,N,00,N
20250228,110923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3980,105,2,2.71,5841377025,1431370,764.83,3880,4250,3820,5030,2715,3875,4080.97,0.16,0,32944,3995,3935,3900,3840,3805,3917,3822,109,1155,500,2400,5,1,21741926,865,46.82,2.41,12,6.58,85.00,1653.00,6950,20240819,-42.73,3090,20241210,28.80,5150,-22.72,20250108,3505,13.55,20250102,6950,-42.73,20240819,3090,28.80,20241210,1.63,N,142280,500,108 억,,34166,N,N,0,N,00,N
20250228,100921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4160,285,2,7.35,3068316770,746041,398.63,3880,4250,3820,5030,2715,3875,4112.80,0.16,0,498,3995,3935,3900,3840,3805,3917,3822,109,1155,500,2400,5,1,21741926,904,48.94,2.52,12,3.43,85.00,1653.00,6950,20240819,-40.14,3090,20241210,34.63,5150,-19.22,20250108,3505,18.69,20250102,6950,-40.14,20240819,3090,34.63,20241210,1.63,N,142280,500,108 억,,34166,N,N,0,N,00,N
20250228,090925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3880,5,2,0.13,53072995,13726,7.33,3880,3900,3820,5030,2715,3875,3866.60,0.16,0,770,3995,3935,3900,3840,3805,3917,3822,109,1155,500,2400,5,1,21741926,844,45.65,2.35,12,0.06,85.00,1653.00,6950,20240819,-44.17,3090,20241210,25.57,5150,-24.66,20250108,3505,10.70,20250102,6950,-44.17,20240819,3090,25.57,20241210,1.63,N,142280,500,108 억,,34166,N,N,0,N,00,N
20250227,160915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3875,-90,5,-2.27,715551300,183368,43.80,3935,3960,3865,5150,2780,3965,3902.18,0.29,0,-29524,4088,4026,3913,3851,3738,4057,3882,109,1185,500,2450,5,1,21741926,842,45.59,2.34,12,0.84,85.00,1653.00,6950,20240819,-44.24,3090,20241210,25.40,5150,-24.76,20250108,3505,10.56,20250102,6950,-44.24,20240819,3090,25.40,20241210,1.64,N,142280,500,108 억,,63885,N,N,0,N,00,N
20250227,150915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3895,-70,5,-1.77,691096440,177064,42.30,3935,3960,3865,5150,2780,3965,3902.95,0.29,0,-29047,4088,4026,3913,3851,3738,4057,3882,109,1185,500,2450,5,1,21741926,847,45.82,2.36,12,0.81,85.00,1653.00,6950,20240819,-43.96,3090,20241210,26.05,5150,-24.37,20250108,3505,11.13,20250102,6950,-43.96,20240819,3090,26.05,20241210,1.64,N,142280,500,108 억,,63885,N,N,0,N,00,N
20250227,140918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3930,-35,5,-0.88,647327395,165800,39.61,3935,3960,3865,5150,2780,3965,3904.12,0.29,0,-28434,4088,4026,3913,3851,3738,4057,3882,109,1185,500,2450,5,1,21741926,854,46.24,2.38,12,0.76,85.00,1653.00,6950,20240819,-43.45,3090,20241210,27.18,5150,-23.69,20250108,3505,12.13,20250102,6950,-43.45,20240819,3090,27.18,20241210,1.64,N,142280,500,108 억,,63885,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 160925 57 100.00 KOSDAQ 제약 N N N N N 3880 5 2 0.13 6811363815 1678765 897.02 3880 4250 3820 5030 2715 3875 4057.40 0.16 0 41201 3995 3935 3900 3840 3805 3917 3822 109 1155 500 2400 5 1 21741926 844 45.65 2.35 12 7.72 85.00 1653.00 6950 20240819 -44.17 3090 20241210 25.57 5150 -24.66 20250108 3505 10.70 20250102 6950 -44.17 20240819 3090 25.57 20241210 1.63 N 142280 500 108 억 34166 N N 0 N 00 N
3 20250228 150929 57 100.00 KOSDAQ 제약 N N N N N 3900 25 2 0.65 6733762215 1658787 886.34 3880 4250 3820 5030 2715 3875 4059.45 0.16 0 41495 3995 3935 3900 3840 3805 3917 3822 109 1155 500 2400 5 1 21741926 848 45.88 2.36 12 7.63 85.00 1653.00 6950 20240819 -43.88 3090 20241210 26.21 5150 -24.27 20250108 3505 11.27 20250102 6950 -43.88 20240819 3090 26.21 20241210 1.63 N 142280 500 108 억 34166 N N 0 N 00 N
4 20250228 140931 57 100.00 KOSDAQ 제약 N N N N N 3920 45 2 1.16 6470407995 1591145 850.20 3880 4250 3820 5030 2715 3875 4066.51 0.16 0 43348 3995 3935 3900 3840 3805 3917 3822 109 1155 500 2400 5 1 21741926 852 46.12 2.37 12 7.32 85.00 1653.00 6950 20240819 -43.60 3090 20241210 26.86 5150 -23.88 20250108 3505 11.84 20250102 6950 -43.60 20240819 3090 26.86 20241210 1.63 N 142280 500 108 억 34166 N N 0 N 00 N
5 20250228 130925 57 100.00 KOSDAQ 제약 N N N N N 3905 30 2 0.77 6375367345 1566886 837.24 3880 4250 3820 5030 2715 3875 4068.81 0.16 0 42178 3995 3935 3900 3840 3805 3917 3822 109 1155 500 2400 5 1 21741926 849 45.94 2.36 12 7.21 85.00 1653.00 6950 20240819 -43.81 3090 20241210 26.38 5150 -24.17 20250108 3505 11.41 20250102 6950 -43.81 20240819 3090 26.38 20241210 1.63 N 142280 500 108 억 34166 N N 0 N 00 N
6 20250228 120922 57 100.00 KOSDAQ 제약 N N N N N 3925 50 2 1.29 6220168900 1527274 816.07 3880 4250 3820 5030 2715 3875 4072.73 0.16 0 37192 3995 3935 3900 3840 3805 3917 3822 109 1155 500 2400 5 1 21741926 853 46.18 2.37 12 7.02 85.00 1653.00 6950 20240819 -43.53 3090 20241210 27.02 5150 -23.79 20250108 3505 11.98 20250102 6950 -43.53 20240819 3090 27.02 20241210 1.63 N 142280 500 108 억 34166 N N 0 N 00 N
7 20250228 110923 57 100.00 KOSDAQ 제약 N N N N N 3980 105 2 2.71 5841377025 1431370 764.83 3880 4250 3820 5030 2715 3875 4080.97 0.16 0 32944 3995 3935 3900 3840 3805 3917 3822 109 1155 500 2400 5 1 21741926 865 46.82 2.41 12 6.58 85.00 1653.00 6950 20240819 -42.73 3090 20241210 28.80 5150 -22.72 20250108 3505 13.55 20250102 6950 -42.73 20240819 3090 28.80 20241210 1.63 N 142280 500 108 억 34166 N N 0 N 00 N
8 20250228 100921 57 100.00 KOSDAQ 제약 N N N N N 4160 285 2 7.35 3068316770 746041 398.63 3880 4250 3820 5030 2715 3875 4112.80 0.16 0 498 3995 3935 3900 3840 3805 3917 3822 109 1155 500 2400 5 1 21741926 904 48.94 2.52 12 3.43 85.00 1653.00 6950 20240819 -40.14 3090 20241210 34.63 5150 -19.22 20250108 3505 18.69 20250102 6950 -40.14 20240819 3090 34.63 20241210 1.63 N 142280 500 108 억 34166 N N 0 N 00 N
9 20250228 090925 57 100.00 KOSDAQ 제약 N N N N N 3880 5 2 0.13 53072995 13726 7.33 3880 3900 3820 5030 2715 3875 3866.60 0.16 0 770 3995 3935 3900 3840 3805 3917 3822 109 1155 500 2400 5 1 21741926 844 45.65 2.35 12 0.06 85.00 1653.00 6950 20240819 -44.17 3090 20241210 25.57 5150 -24.66 20250108 3505 10.70 20250102 6950 -44.17 20240819 3090 25.57 20241210 1.63 N 142280 500 108 억 34166 N N 0 N 00 N
10 20250227 160915 57 100.00 KOSDAQ 제약 N N N N N 3875 -90 5 -2.27 715551300 183368 43.80 3935 3960 3865 5150 2780 3965 3902.18 0.29 0 -29524 4088 4026 3913 3851 3738 4057 3882 109 1185 500 2450 5 1 21741926 842 45.59 2.34 12 0.84 85.00 1653.00 6950 20240819 -44.24 3090 20241210 25.40 5150 -24.76 20250108 3505 10.56 20250102 6950 -44.24 20240819 3090 25.40 20241210 1.64 N 142280 500 108 억 63885 N N 0 N 00 N
11 20250227 150915 57 100.00 KOSDAQ 제약 N N N N N 3895 -70 5 -1.77 691096440 177064 42.30 3935 3960 3865 5150 2780 3965 3902.95 0.29 0 -29047 4088 4026 3913 3851 3738 4057 3882 109 1185 500 2450 5 1 21741926 847 45.82 2.36 12 0.81 85.00 1653.00 6950 20240819 -43.96 3090 20241210 26.05 5150 -24.37 20250108 3505 11.13 20250102 6950 -43.96 20240819 3090 26.05 20241210 1.64 N 142280 500 108 억 63885 N N 0 N 00 N
12 20250227 140918 57 100.00 KOSDAQ 제약 N N N N N 3930 -35 5 -0.88 647327395 165800 39.61 3935 3960 3865 5150 2780 3965 3904.12 0.29 0 -28434 4088 4026 3913 3851 3738 4057 3882 109 1185 500 2450 5 1 21741926 854 46.24 2.38 12 0.76 85.00 1653.00 6950 20240819 -43.45 3090 20241210 27.18 5150 -23.69 20250108 3505 12.13 20250102 6950 -43.45 20240819 3090 27.18 20241210 1.64 N 142280 500 108 억 63885 N N 0 N 00 N