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
234690/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
20250228,161102,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8700,-290,5,-3.23,838312170,95362,172.58,8900,9040,8700,11680,6300,8990,8790.97,1.80,0,-25177,9170,9080,8950,8860,8730,9015,8795,89,2690,500,6290,10,1,17752276,1544,22.89,1.54,12,0.54,380.00,5655.00,13870,20240920,-37.27,7100,20240805,22.54,10200,-14.71,20250102,8430,3.20,20250203,13870,-37.27,20240920,7100,22.54,20240805,4.47,N,234690,500,88 억,,318865,N,N,0,N,00,N
20250228,151107,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8720,-270,5,-3.00,773129480,87879,159.04,8900,9040,8700,11680,6300,8990,8797.66,1.80,0,-22316,9170,9080,8950,8860,8730,9015,8795,89,2690,500,6290,10,1,17752276,1548,22.95,1.54,12,0.50,380.00,5655.00,13870,20240920,-37.13,7100,20240805,22.82,10200,-14.51,20250102,8430,3.44,20250203,13870,-37.13,20240920,7100,22.82,20240805,4.47,N,234690,500,88 억,,318865,N,N,0,N,00,N
20250228,141107,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8760,-230,5,-2.56,547546130,62065,112.32,8900,9040,8720,11680,6300,8990,8822.14,1.80,0,-17561,9170,9080,8950,8860,8730,9015,8795,89,2690,500,6290,10,1,17752276,1555,23.05,1.55,12,0.35,380.00,5655.00,13870,20240920,-36.84,7100,20240805,23.38,10200,-14.12,20250102,8430,3.91,20250203,13870,-36.84,20240920,7100,23.38,20240805,4.47,N,234690,500,88 억,,318865,N,N,0,N,00,N
20250228,131101,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8820,-170,5,-1.89,491642160,55692,100.79,8900,9040,8720,11680,6300,8990,8827.88,1.80,0,-14262,9170,9080,8950,8860,8730,9015,8795,89,2690,500,6290,10,1,17752276,1566,23.21,1.56,12,0.31,380.00,5655.00,13870,20240920,-36.41,7100,20240805,24.23,10200,-13.53,20250102,8430,4.63,20250203,13870,-36.41,20240920,7100,24.23,20240805,4.47,N,234690,500,88 억,,318865,N,N,0,N,00,N
20250228,121057,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8750,-240,5,-2.67,419317710,47442,85.86,8900,9040,8720,11680,6300,8990,8838.53,1.80,0,-11234,9170,9080,8950,8860,8730,9015,8795,89,2690,500,6290,10,1,17752276,1553,23.03,1.55,12,0.27,380.00,5655.00,13870,20240920,-36.91,7100,20240805,23.24,10200,-14.22,20250102,8430,3.80,20250203,13870,-36.91,20240920,7100,23.24,20240805,4.47,N,234690,500,88 억,,318865,N,N,0,N,00,N
20250228,111059,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8860,-130,5,-1.45,182817250,20559,37.21,8900,9040,8840,11680,6300,8990,8892.32,1.80,0,-2434,9170,9080,8950,8860,8730,9015,8795,89,2690,500,6290,10,1,17752276,1573,23.32,1.57,12,0.12,380.00,5655.00,13870,20240920,-36.12,7100,20240805,24.79,10200,-13.14,20250102,8430,5.10,20250203,13870,-36.12,20240920,7100,24.79,20240805,4.47,N,234690,500,88 억,,318865,N,N,0,N,00,N
20250228,101057,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8900,-90,5,-1.00,122392300,13754,24.89,8900,9040,8840,11680,6300,8990,8898.67,1.80,0,-1721,9170,9080,8950,8860,8730,9015,8795,89,2690,500,6290,10,1,17752276,1580,23.42,1.57,12,0.08,380.00,5655.00,13870,20240920,-35.83,7100,20240805,25.35,10200,-12.75,20250102,8430,5.58,20250203,13870,-35.83,20240920,7100,25.35,20240805,4.47,N,234690,500,88 억,,318865,N,N,0,N,00,N
20250228,091102,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8850,-140,5,-1.56,54288770,6128,11.09,8900,8900,8840,11680,6300,8990,8859.13,1.80,0,-115,9170,9080,8950,8860,8730,9015,8795,89,2690,500,6290,10,1,17752276,1571,23.29,1.56,12,0.03,380.00,5655.00,13870,20240920,-36.19,7100,20240805,24.65,10200,-13.24,20250102,8430,4.98,20250203,13870,-36.19,20240920,7100,24.65,20240805,4.47,N,234690,500,88 억,,318865,N,N,0,N,00,N
20250227,161049,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8990,20,2,0.22,492557560,55233,106.91,9040,9040,8820,11660,6280,8970,8917.81,1.81,0,-2976,9136,9052,8976,8892,8816,9015,8855,89,2690,500,6270,10,1,17752276,1596,23.66,1.59,12,0.31,380.00,5655.00,13870,20240920,-35.18,7100,20240805,26.62,10200,-11.86,20250102,8430,6.64,20250203,13870,-35.18,20240920,7100,26.62,20240805,4.52,N,234690,500,88 억,,321973,N,N,0,N,00,N
20250227,151051,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9010,40,2,0.45,468176070,52516,101.65,9040,9040,8820,11660,6280,8970,8914.92,1.81,0,-2930,9136,9052,8976,8892,8816,9015,8855,89,2690,500,6270,10,1,17752276,1599,23.71,1.59,12,0.30,380.00,5655.00,13870,20240920,-35.04,7100,20240805,26.90,10200,-11.67,20250102,8430,6.88,20250203,13870,-35.04,20240920,7100,26.90,20240805,4.52,N,234690,500,88 억,,321973,N,N,0,N,00,N
20250227,141052,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8970,0,3,0.00,415504030,46654,90.30,9040,9040,8820,11660,6280,8970,8906.08,1.81,0,-2181,9136,9052,8976,8892,8816,9015,8855,89,2690,500,6270,10,1,17752276,1592,23.61,1.59,12,0.26,380.00,5655.00,13870,20240920,-35.33,7100,20240805,26.34,10200,-12.06,20250102,8430,6.41,20250203,13870,-35.33,20240920,7100,26.34,20240805,4.52,N,234690,500,88 억,,321973,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 161102 55 60.00 KOSDAQ 제약 N N N Y 60 N 8700 -290 5 -3.23 838312170 95362 172.58 8900 9040 8700 11680 6300 8990 8790.97 1.80 0 -25177 9170 9080 8950 8860 8730 9015 8795 89 2690 500 6290 10 1 17752276 1544 22.89 1.54 12 0.54 380.00 5655.00 13870 20240920 -37.27 7100 20240805 22.54 10200 -14.71 20250102 8430 3.20 20250203 13870 -37.27 20240920 7100 22.54 20240805 4.47 N 234690 500 88 억 318865 N N 0 N 00 N
3 20250228 151107 55 60.00 KOSDAQ 제약 N N N Y 60 N 8720 -270 5 -3.00 773129480 87879 159.04 8900 9040 8700 11680 6300 8990 8797.66 1.80 0 -22316 9170 9080 8950 8860 8730 9015 8795 89 2690 500 6290 10 1 17752276 1548 22.95 1.54 12 0.50 380.00 5655.00 13870 20240920 -37.13 7100 20240805 22.82 10200 -14.51 20250102 8430 3.44 20250203 13870 -37.13 20240920 7100 22.82 20240805 4.47 N 234690 500 88 억 318865 N N 0 N 00 N
4 20250228 141107 55 60.00 KOSDAQ 제약 N N N Y 60 N 8760 -230 5 -2.56 547546130 62065 112.32 8900 9040 8720 11680 6300 8990 8822.14 1.80 0 -17561 9170 9080 8950 8860 8730 9015 8795 89 2690 500 6290 10 1 17752276 1555 23.05 1.55 12 0.35 380.00 5655.00 13870 20240920 -36.84 7100 20240805 23.38 10200 -14.12 20250102 8430 3.91 20250203 13870 -36.84 20240920 7100 23.38 20240805 4.47 N 234690 500 88 억 318865 N N 0 N 00 N
5 20250228 131101 55 60.00 KOSDAQ 제약 N N N Y 60 N 8820 -170 5 -1.89 491642160 55692 100.79 8900 9040 8720 11680 6300 8990 8827.88 1.80 0 -14262 9170 9080 8950 8860 8730 9015 8795 89 2690 500 6290 10 1 17752276 1566 23.21 1.56 12 0.31 380.00 5655.00 13870 20240920 -36.41 7100 20240805 24.23 10200 -13.53 20250102 8430 4.63 20250203 13870 -36.41 20240920 7100 24.23 20240805 4.47 N 234690 500 88 억 318865 N N 0 N 00 N
6 20250228 121057 55 60.00 KOSDAQ 제약 N N N Y 60 N 8750 -240 5 -2.67 419317710 47442 85.86 8900 9040 8720 11680 6300 8990 8838.53 1.80 0 -11234 9170 9080 8950 8860 8730 9015 8795 89 2690 500 6290 10 1 17752276 1553 23.03 1.55 12 0.27 380.00 5655.00 13870 20240920 -36.91 7100 20240805 23.24 10200 -14.22 20250102 8430 3.80 20250203 13870 -36.91 20240920 7100 23.24 20240805 4.47 N 234690 500 88 억 318865 N N 0 N 00 N
7 20250228 111059 55 60.00 KOSDAQ 제약 N N N Y 60 N 8860 -130 5 -1.45 182817250 20559 37.21 8900 9040 8840 11680 6300 8990 8892.32 1.80 0 -2434 9170 9080 8950 8860 8730 9015 8795 89 2690 500 6290 10 1 17752276 1573 23.32 1.57 12 0.12 380.00 5655.00 13870 20240920 -36.12 7100 20240805 24.79 10200 -13.14 20250102 8430 5.10 20250203 13870 -36.12 20240920 7100 24.79 20240805 4.47 N 234690 500 88 억 318865 N N 0 N 00 N
8 20250228 101057 55 60.00 KOSDAQ 제약 N N N Y 60 N 8900 -90 5 -1.00 122392300 13754 24.89 8900 9040 8840 11680 6300 8990 8898.67 1.80 0 -1721 9170 9080 8950 8860 8730 9015 8795 89 2690 500 6290 10 1 17752276 1580 23.42 1.57 12 0.08 380.00 5655.00 13870 20240920 -35.83 7100 20240805 25.35 10200 -12.75 20250102 8430 5.58 20250203 13870 -35.83 20240920 7100 25.35 20240805 4.47 N 234690 500 88 억 318865 N N 0 N 00 N
9 20250228 091102 55 60.00 KOSDAQ 제약 N N N Y 60 N 8850 -140 5 -1.56 54288770 6128 11.09 8900 8900 8840 11680 6300 8990 8859.13 1.80 0 -115 9170 9080 8950 8860 8730 9015 8795 89 2690 500 6290 10 1 17752276 1571 23.29 1.56 12 0.03 380.00 5655.00 13870 20240920 -36.19 7100 20240805 24.65 10200 -13.24 20250102 8430 4.98 20250203 13870 -36.19 20240920 7100 24.65 20240805 4.47 N 234690 500 88 억 318865 N N 0 N 00 N
10 20250227 161049 55 60.00 KOSDAQ 제약 N N N Y 60 N 8990 20 2 0.22 492557560 55233 106.91 9040 9040 8820 11660 6280 8970 8917.81 1.81 0 -2976 9136 9052 8976 8892 8816 9015 8855 89 2690 500 6270 10 1 17752276 1596 23.66 1.59 12 0.31 380.00 5655.00 13870 20240920 -35.18 7100 20240805 26.62 10200 -11.86 20250102 8430 6.64 20250203 13870 -35.18 20240920 7100 26.62 20240805 4.52 N 234690 500 88 억 321973 N N 0 N 00 N
11 20250227 151051 55 60.00 KOSDAQ 제약 N N N Y 60 N 9010 40 2 0.45 468176070 52516 101.65 9040 9040 8820 11660 6280 8970 8914.92 1.81 0 -2930 9136 9052 8976 8892 8816 9015 8855 89 2690 500 6270 10 1 17752276 1599 23.71 1.59 12 0.30 380.00 5655.00 13870 20240920 -35.04 7100 20240805 26.90 10200 -11.67 20250102 8430 6.88 20250203 13870 -35.04 20240920 7100 26.90 20240805 4.52 N 234690 500 88 억 321973 N N 0 N 00 N
12 20250227 141052 55 60.00 KOSDAQ 제약 N N N Y 60 N 8970 0 3 0.00 415504030 46654 90.30 9040 9040 8820 11660 6280 8970 8906.08 1.81 0 -2181 9136 9052 8976 8892 8816 9015 8855 89 2690 500 6270 10 1 17752276 1592 23.61 1.59 12 0.26 380.00 5655.00 13870 20240920 -35.33 7100 20240805 26.34 10200 -12.06 20250102 8430 6.41 20250203 13870 -35.33 20240920 7100 26.34 20240805 4.52 N 234690 500 88 억 321973 N N 0 N 00 N