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
206650/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
20250228,161021,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12200,-250,5,-2.01,2598419790,211906,50.98,12350,12430,12050,16180,8720,12450,12262.03,7.31,0,-28929,13150,12800,12540,12190,11930,12975,12365,183,3730,500,9210,10,1,36534307,4457,-32.02,3.99,12,0.58,-381.00,3055.00,18800,20241106,-35.11,9350,20240805,30.48,13170,-7.37,20250109,11000,10.91,20250205,18800,-35.11,20241106,9350,30.48,20240805,1.93,N,206650,500,182 억,,2669847,N,N,1612,N,00,N
20250228,151026,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12250,-200,5,-1.61,2476028640,201888,48.57,12350,12430,12050,16180,8720,12450,12264.25,7.31,0,-24752,13150,12800,12540,12190,11930,12975,12365,183,3730,500,9210,10,1,36534307,4475,-32.15,4.01,12,0.55,-381.00,3055.00,18800,20241106,-34.84,9350,20240805,31.02,13170,-6.99,20250109,11000,11.36,20250205,18800,-34.84,20241106,9350,31.02,20240805,1.93,N,206650,500,182 억,,2669847,N,N,87,N,00,N
20250228,141027,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12080,-370,5,-2.97,2084297790,169732,40.83,12350,12430,12060,16180,8720,12450,12279.80,7.31,0,-16597,13150,12800,12540,12190,11930,12975,12365,183,3730,500,9210,10,1,36534307,4413,-31.71,3.95,12,0.46,-381.00,3055.00,18800,20241106,-35.74,9350,20240805,29.20,13170,-8.28,20250109,11000,9.82,20250205,18800,-35.74,20241106,9350,29.20,20240805,1.93,N,206650,500,182 억,,2669847,N,N,87,N,00,N
20250228,131021,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12280,-170,5,-1.37,1429582750,116239,27.96,12350,12430,12190,16180,8720,12450,12298.48,7.31,0,-9139,13150,12800,12540,12190,11930,12975,12365,183,3730,500,9210,10,1,36534307,4486,-32.23,4.02,12,0.32,-381.00,3055.00,18800,20241106,-34.68,9350,20240805,31.34,13170,-6.76,20250109,11000,11.64,20250205,18800,-34.68,20241106,9350,31.34,20240805,1.93,N,206650,500,182 억,,2669847,N,N,87,N,00,N
20250228,121017,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12350,-100,5,-0.80,1210387850,98440,23.68,12350,12430,12190,16180,8720,12450,12295.49,7.31,0,-4452,13150,12800,12540,12190,11930,12975,12365,183,3730,500,9210,10,1,36534307,4512,-32.41,4.04,12,0.27,-381.00,3055.00,18800,20241106,-34.31,9350,20240805,32.09,13170,-6.23,20250109,11000,12.27,20250205,18800,-34.31,20241106,9350,32.09,20240805,1.93,N,206650,500,182 억,,2669847,N,N,87,N,00,N
20250228,111019,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12250,-200,5,-1.61,866960390,70415,16.94,12350,12430,12210,16180,8720,12450,12311.90,7.31,0,-383,13150,12800,12540,12190,11930,12975,12365,183,3730,500,9210,10,1,36534307,4475,-32.15,4.01,12,0.19,-381.00,3055.00,18800,20241106,-34.84,9350,20240805,31.02,13170,-6.99,20250109,11000,11.36,20250205,18800,-34.84,20241106,9350,31.02,20240805,1.93,N,206650,500,182 억,,2669847,N,N,87,N,00,N
20250228,101017,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12310,-140,5,-1.12,510121840,41337,9.94,12350,12430,12210,16180,8720,12450,12340.22,7.31,0,-171,13150,12800,12540,12190,11930,12975,12365,183,3730,500,9210,10,1,36534307,4497,-32.31,4.03,12,0.11,-381.00,3055.00,18800,20241106,-34.52,9350,20240805,31.66,13170,-6.53,20250109,11000,11.91,20250205,18800,-34.52,20241106,9350,31.66,20240805,1.93,N,206650,500,182 억,,2669847,N,N,87,N,00,N
20250228,091021,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12380,-70,5,-0.56,191147280,15511,3.73,12350,12420,12210,16180,8720,12450,12322.27,7.31,0,-401,13150,12800,12540,12190,11930,12975,12365,183,3730,500,9210,10,1,36534307,4523,-32.49,4.05,12,0.04,-381.00,3055.00,18800,20241106,-34.15,9350,20240805,32.41,13170,-6.00,20250109,11000,12.55,20250205,18800,-34.15,20241106,9350,32.41,20240805,1.93,N,206650,500,182 억,,2669847,N,N,87,N,00,N
20250227,161010,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12450,240,2,1.97,5204019360,414050,219.10,12350,12890,12280,15870,8550,12210,12568.58,7.20,0,38769,12510,12360,12150,12000,11790,12435,12075,183,3660,500,9030,10,1,36534307,4549,-32.68,4.08,12,1.13,-381.00,3055.00,18800,20241106,-33.78,9350,20240805,33.16,13170,-5.47,20250109,11000,13.18,20250205,18800,-33.78,20241106,9350,33.16,20240805,1.96,N,206650,500,182 억,,2631832,N,N,87,N,00,N
20250227,151010,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12440,230,2,1.88,4994848160,397237,210.21,12350,12890,12280,15870,8550,12210,12573.98,7.20,0,36256,12510,12360,12150,12000,11790,12435,12075,183,3660,500,9030,10,1,36534307,4545,-32.65,4.07,12,1.09,-381.00,3055.00,18800,20241106,-33.83,9350,20240805,33.05,13170,-5.54,20250109,11000,13.09,20250205,18800,-33.83,20241106,9350,33.05,20240805,1.96,N,206650,500,182 억,,2631832,N,N,1037,N,00,N
20250227,141013,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12530,320,2,2.62,4690505460,372790,197.27,12350,12890,12280,15870,8550,12210,12582.17,7.20,0,29977,12510,12360,12150,12000,11790,12435,12075,183,3660,500,9030,10,1,36534307,4578,-32.89,4.10,12,1.02,-381.00,3055.00,18800,20241106,-33.35,9350,20240805,34.01,13170,-4.86,20250109,11000,13.91,20250205,18800,-33.35,20241106,9350,34.01,20240805,1.96,N,206650,500,182 억,,2631832,N,N,1037,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 161021 55 60.00 KOSDAQ 제약 N N N Y 60 N 12200 -250 5 -2.01 2598419790 211906 50.98 12350 12430 12050 16180 8720 12450 12262.03 7.31 0 -28929 13150 12800 12540 12190 11930 12975 12365 183 3730 500 9210 10 1 36534307 4457 -32.02 3.99 12 0.58 -381.00 3055.00 18800 20241106 -35.11 9350 20240805 30.48 13170 -7.37 20250109 11000 10.91 20250205 18800 -35.11 20241106 9350 30.48 20240805 1.93 N 206650 500 182 억 2669847 N N 1612 N 00 N
3 20250228 151026 55 60.00 KOSDAQ 제약 N N N Y 60 N 12250 -200 5 -1.61 2476028640 201888 48.57 12350 12430 12050 16180 8720 12450 12264.25 7.31 0 -24752 13150 12800 12540 12190 11930 12975 12365 183 3730 500 9210 10 1 36534307 4475 -32.15 4.01 12 0.55 -381.00 3055.00 18800 20241106 -34.84 9350 20240805 31.02 13170 -6.99 20250109 11000 11.36 20250205 18800 -34.84 20241106 9350 31.02 20240805 1.93 N 206650 500 182 억 2669847 N N 87 N 00 N
4 20250228 141027 55 60.00 KOSDAQ 제약 N N N Y 60 N 12080 -370 5 -2.97 2084297790 169732 40.83 12350 12430 12060 16180 8720 12450 12279.80 7.31 0 -16597 13150 12800 12540 12190 11930 12975 12365 183 3730 500 9210 10 1 36534307 4413 -31.71 3.95 12 0.46 -381.00 3055.00 18800 20241106 -35.74 9350 20240805 29.20 13170 -8.28 20250109 11000 9.82 20250205 18800 -35.74 20241106 9350 29.20 20240805 1.93 N 206650 500 182 억 2669847 N N 87 N 00 N
5 20250228 131021 55 60.00 KOSDAQ 제약 N N N Y 60 N 12280 -170 5 -1.37 1429582750 116239 27.96 12350 12430 12190 16180 8720 12450 12298.48 7.31 0 -9139 13150 12800 12540 12190 11930 12975 12365 183 3730 500 9210 10 1 36534307 4486 -32.23 4.02 12 0.32 -381.00 3055.00 18800 20241106 -34.68 9350 20240805 31.34 13170 -6.76 20250109 11000 11.64 20250205 18800 -34.68 20241106 9350 31.34 20240805 1.93 N 206650 500 182 억 2669847 N N 87 N 00 N
6 20250228 121017 55 60.00 KOSDAQ 제약 N N N Y 60 N 12350 -100 5 -0.80 1210387850 98440 23.68 12350 12430 12190 16180 8720 12450 12295.49 7.31 0 -4452 13150 12800 12540 12190 11930 12975 12365 183 3730 500 9210 10 1 36534307 4512 -32.41 4.04 12 0.27 -381.00 3055.00 18800 20241106 -34.31 9350 20240805 32.09 13170 -6.23 20250109 11000 12.27 20250205 18800 -34.31 20241106 9350 32.09 20240805 1.93 N 206650 500 182 억 2669847 N N 87 N 00 N
7 20250228 111019 55 60.00 KOSDAQ 제약 N N N Y 60 N 12250 -200 5 -1.61 866960390 70415 16.94 12350 12430 12210 16180 8720 12450 12311.90 7.31 0 -383 13150 12800 12540 12190 11930 12975 12365 183 3730 500 9210 10 1 36534307 4475 -32.15 4.01 12 0.19 -381.00 3055.00 18800 20241106 -34.84 9350 20240805 31.02 13170 -6.99 20250109 11000 11.36 20250205 18800 -34.84 20241106 9350 31.02 20240805 1.93 N 206650 500 182 억 2669847 N N 87 N 00 N
8 20250228 101017 55 60.00 KOSDAQ 제약 N N N Y 60 N 12310 -140 5 -1.12 510121840 41337 9.94 12350 12430 12210 16180 8720 12450 12340.22 7.31 0 -171 13150 12800 12540 12190 11930 12975 12365 183 3730 500 9210 10 1 36534307 4497 -32.31 4.03 12 0.11 -381.00 3055.00 18800 20241106 -34.52 9350 20240805 31.66 13170 -6.53 20250109 11000 11.91 20250205 18800 -34.52 20241106 9350 31.66 20240805 1.93 N 206650 500 182 억 2669847 N N 87 N 00 N
9 20250228 091021 55 60.00 KOSDAQ 제약 N N N Y 60 N 12380 -70 5 -0.56 191147280 15511 3.73 12350 12420 12210 16180 8720 12450 12322.27 7.31 0 -401 13150 12800 12540 12190 11930 12975 12365 183 3730 500 9210 10 1 36534307 4523 -32.49 4.05 12 0.04 -381.00 3055.00 18800 20241106 -34.15 9350 20240805 32.41 13170 -6.00 20250109 11000 12.55 20250205 18800 -34.15 20241106 9350 32.41 20240805 1.93 N 206650 500 182 억 2669847 N N 87 N 00 N
10 20250227 161010 55 60.00 KOSDAQ 제약 N N N Y 60 N 12450 240 2 1.97 5204019360 414050 219.10 12350 12890 12280 15870 8550 12210 12568.58 7.20 0 38769 12510 12360 12150 12000 11790 12435 12075 183 3660 500 9030 10 1 36534307 4549 -32.68 4.08 12 1.13 -381.00 3055.00 18800 20241106 -33.78 9350 20240805 33.16 13170 -5.47 20250109 11000 13.18 20250205 18800 -33.78 20241106 9350 33.16 20240805 1.96 N 206650 500 182 억 2631832 N N 87 N 00 N
11 20250227 151010 55 60.00 KOSDAQ 제약 N N N Y 60 N 12440 230 2 1.88 4994848160 397237 210.21 12350 12890 12280 15870 8550 12210 12573.98 7.20 0 36256 12510 12360 12150 12000 11790 12435 12075 183 3660 500 9030 10 1 36534307 4545 -32.65 4.07 12 1.09 -381.00 3055.00 18800 20241106 -33.83 9350 20240805 33.05 13170 -5.54 20250109 11000 13.09 20250205 18800 -33.83 20241106 9350 33.05 20240805 1.96 N 206650 500 182 억 2631832 N N 1037 N 00 N
12 20250227 141013 55 60.00 KOSDAQ 제약 N N N Y 60 N 12530 320 2 2.62 4690505460 372790 197.27 12350 12890 12280 15870 8550 12210 12582.17 7.20 0 29977 12510 12360 12150 12000 11790 12435 12075 183 3660 500 9030 10 1 36534307 4578 -32.89 4.10 12 1.02 -381.00 3055.00 18800 20241106 -33.35 9350 20240805 34.01 13170 -4.86 20250109 11000 13.91 20250205 18800 -33.35 20241106 9350 34.01 20240805 1.96 N 206650 500 182 억 2631832 N N 1037 N 00 N