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
307750/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
20250228,161218,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3405,-100,5,-2.85,247635455,72241,272.88,3470,3510,3395,4555,2455,3505,3427.91,0.33,0,-31399,3551,3527,3511,3487,3471,3540,3500,49,1050,100,2520,5,1,49069269,1671,34.74,1.73,12,0.15,98.00,1965.00,7090,20240229,-51.97,3115,20241210,9.31,3945,-13.69,20250117,3250,4.77,20250203,7090,-51.97,20240229,3115,9.31,20241210,1.67,N,307750,100,49 억,,162877,N,N,0,N,00,N
20250228,151224,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3415,-90,5,-2.57,233896260,68206,257.63,3470,3510,3395,4555,2455,3505,3429.26,0.33,0,-28782,3551,3527,3511,3487,3471,3540,3500,49,1050,100,2520,5,1,49069269,1676,34.85,1.74,12,0.14,98.00,1965.00,7090,20240229,-51.83,3115,20241210,9.63,3945,-13.43,20250117,3250,5.08,20250203,7090,-51.83,20240229,3115,9.63,20241210,1.67,N,307750,100,49 억,,162877,N,N,0,N,00,N
20250228,141225,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3420,-85,5,-2.43,176203665,51271,193.67,3470,3510,3410,4555,2455,3505,3436.71,0.33,0,-16025,3551,3527,3511,3487,3471,3540,3500,49,1050,100,2520,5,1,49069269,1678,34.90,1.74,12,0.10,98.00,1965.00,7090,20240229,-51.76,3115,20241210,9.79,3945,-13.31,20250117,3250,5.23,20250203,7090,-51.76,20240229,3115,9.79,20241210,1.67,N,307750,100,49 억,,162877,N,N,0,N,00,N
20250228,131217,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3420,-85,5,-2.43,146940200,42709,161.32,3470,3510,3410,4555,2455,3505,3440.50,0.33,0,-16040,3551,3527,3511,3487,3471,3540,3500,49,1050,100,2520,5,1,49069269,1678,34.90,1.74,12,0.09,98.00,1965.00,7090,20240229,-51.76,3115,20241210,9.79,3945,-13.31,20250117,3250,5.23,20250203,7090,-51.76,20240229,3115,9.79,20241210,1.67,N,307750,100,49 억,,162877,N,N,0,N,00,N
20250228,121212,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3420,-85,5,-2.43,121833940,35369,133.60,3470,3510,3410,4555,2455,3505,3444.65,0.33,0,-13244,3551,3527,3511,3487,3471,3540,3500,49,1050,100,2520,5,1,49069269,1678,34.90,1.74,12,0.07,98.00,1965.00,7090,20240229,-51.76,3115,20241210,9.79,3945,-13.31,20250117,3250,5.23,20250203,7090,-51.76,20240229,3115,9.79,20241210,1.67,N,307750,100,49 억,,162877,N,N,0,N,00,N
20250228,111216,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3440,-65,5,-1.85,70182405,20308,76.71,3470,3510,3440,4555,2455,3505,3455.90,0.33,0,-7651,3551,3527,3511,3487,3471,3540,3500,49,1050,100,2520,5,1,49069269,1688,35.10,1.75,12,0.04,98.00,1965.00,7090,20240229,-51.48,3115,20241210,10.43,3945,-12.80,20250117,3250,5.85,20250203,7090,-51.48,20240229,3115,10.43,20241210,1.67,N,307750,100,49 억,,162877,N,N,0,N,00,N
20250228,101215,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3465,-40,5,-1.14,44505515,12862,48.58,3470,3510,3445,4555,2455,3505,3460.23,0.33,0,-3001,3551,3527,3511,3487,3471,3540,3500,49,1050,100,2520,5,1,49069269,1700,35.36,1.76,12,0.03,98.00,1965.00,7090,20240229,-51.13,3115,20241210,11.24,3945,-12.17,20250117,3250,6.62,20250203,7090,-51.13,20240229,3115,11.24,20241210,1.67,N,307750,100,49 억,,162877,N,N,0,N,00,N
20250228,091219,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3465,-40,5,-1.14,10553720,3046,11.51,3470,3510,3460,4555,2455,3505,3464.78,0.33,0,-545,3551,3527,3511,3487,3471,3540,3500,49,1050,100,2520,5,1,49069269,1700,35.36,1.76,12,0.01,98.00,1965.00,7090,20240229,-51.13,3115,20241210,11.24,3945,-12.17,20250117,3250,6.62,20250203,7090,-51.13,20240229,3115,11.24,20241210,1.67,N,307750,100,49 억,,162877,N,N,0,N,00,N
20250227,161205,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3505,5,2,0.14,93104595,26473,47.22,3500,3535,3495,4550,2450,3500,3517.00,0.33,0,-2163,3610,3555,3505,3450,3400,3530,3425,49,1050,100,2520,5,1,49069269,1720,35.77,1.78,12,0.05,98.00,1965.00,7090,20240229,-50.56,3115,20241210,12.52,3945,-11.15,20250117,3250,7.85,20250203,7090,-50.56,20240229,3115,12.52,20241210,1.66,N,307750,100,49 억,,161443,N,N,0,N,00,N
20250227,151206,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3520,20,2,0.57,88820490,25252,45.04,3500,3535,3495,4550,2450,3500,3517.41,0.33,0,-2163,3610,3555,3505,3450,3400,3530,3425,49,1050,100,2520,5,1,49069269,1727,35.92,1.79,12,0.05,98.00,1965.00,7090,20240229,-50.35,3115,20241210,13.00,3945,-10.77,20250117,3250,8.31,20250203,7090,-50.35,20240229,3115,13.00,20241210,1.66,N,307750,100,49 억,,161443,N,N,0,N,00,N
20250227,141208,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3505,5,2,0.14,80814605,22975,40.98,3500,3535,3495,4550,2450,3500,3517.55,0.33,0,-1870,3610,3555,3505,3450,3400,3530,3425,49,1050,100,2520,5,1,49069269,1720,35.77,1.78,12,0.05,98.00,1965.00,7090,20240229,-50.56,3115,20241210,12.52,3945,-11.15,20250117,3250,7.85,20250203,7090,-50.56,20240229,3115,12.52,20241210,1.66,N,307750,100,49 억,,161443,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 161218 55 60.00 KOSDAQ 제약 N N N Y 60 N 3405 -100 5 -2.85 247635455 72241 272.88 3470 3510 3395 4555 2455 3505 3427.91 0.33 0 -31399 3551 3527 3511 3487 3471 3540 3500 49 1050 100 2520 5 1 49069269 1671 34.74 1.73 12 0.15 98.00 1965.00 7090 20240229 -51.97 3115 20241210 9.31 3945 -13.69 20250117 3250 4.77 20250203 7090 -51.97 20240229 3115 9.31 20241210 1.67 N 307750 100 49 억 162877 N N 0 N 00 N
3 20250228 151224 55 60.00 KOSDAQ 제약 N N N Y 60 N 3415 -90 5 -2.57 233896260 68206 257.63 3470 3510 3395 4555 2455 3505 3429.26 0.33 0 -28782 3551 3527 3511 3487 3471 3540 3500 49 1050 100 2520 5 1 49069269 1676 34.85 1.74 12 0.14 98.00 1965.00 7090 20240229 -51.83 3115 20241210 9.63 3945 -13.43 20250117 3250 5.08 20250203 7090 -51.83 20240229 3115 9.63 20241210 1.67 N 307750 100 49 억 162877 N N 0 N 00 N
4 20250228 141225 55 60.00 KOSDAQ 제약 N N N Y 60 N 3420 -85 5 -2.43 176203665 51271 193.67 3470 3510 3410 4555 2455 3505 3436.71 0.33 0 -16025 3551 3527 3511 3487 3471 3540 3500 49 1050 100 2520 5 1 49069269 1678 34.90 1.74 12 0.10 98.00 1965.00 7090 20240229 -51.76 3115 20241210 9.79 3945 -13.31 20250117 3250 5.23 20250203 7090 -51.76 20240229 3115 9.79 20241210 1.67 N 307750 100 49 억 162877 N N 0 N 00 N
5 20250228 131217 55 60.00 KOSDAQ 제약 N N N Y 60 N 3420 -85 5 -2.43 146940200 42709 161.32 3470 3510 3410 4555 2455 3505 3440.50 0.33 0 -16040 3551 3527 3511 3487 3471 3540 3500 49 1050 100 2520 5 1 49069269 1678 34.90 1.74 12 0.09 98.00 1965.00 7090 20240229 -51.76 3115 20241210 9.79 3945 -13.31 20250117 3250 5.23 20250203 7090 -51.76 20240229 3115 9.79 20241210 1.67 N 307750 100 49 억 162877 N N 0 N 00 N
6 20250228 121212 55 60.00 KOSDAQ 제약 N N N Y 60 N 3420 -85 5 -2.43 121833940 35369 133.60 3470 3510 3410 4555 2455 3505 3444.65 0.33 0 -13244 3551 3527 3511 3487 3471 3540 3500 49 1050 100 2520 5 1 49069269 1678 34.90 1.74 12 0.07 98.00 1965.00 7090 20240229 -51.76 3115 20241210 9.79 3945 -13.31 20250117 3250 5.23 20250203 7090 -51.76 20240229 3115 9.79 20241210 1.67 N 307750 100 49 억 162877 N N 0 N 00 N
7 20250228 111216 55 60.00 KOSDAQ 제약 N N N Y 60 N 3440 -65 5 -1.85 70182405 20308 76.71 3470 3510 3440 4555 2455 3505 3455.90 0.33 0 -7651 3551 3527 3511 3487 3471 3540 3500 49 1050 100 2520 5 1 49069269 1688 35.10 1.75 12 0.04 98.00 1965.00 7090 20240229 -51.48 3115 20241210 10.43 3945 -12.80 20250117 3250 5.85 20250203 7090 -51.48 20240229 3115 10.43 20241210 1.67 N 307750 100 49 억 162877 N N 0 N 00 N
8 20250228 101215 55 60.00 KOSDAQ 제약 N N N Y 60 N 3465 -40 5 -1.14 44505515 12862 48.58 3470 3510 3445 4555 2455 3505 3460.23 0.33 0 -3001 3551 3527 3511 3487 3471 3540 3500 49 1050 100 2520 5 1 49069269 1700 35.36 1.76 12 0.03 98.00 1965.00 7090 20240229 -51.13 3115 20241210 11.24 3945 -12.17 20250117 3250 6.62 20250203 7090 -51.13 20240229 3115 11.24 20241210 1.67 N 307750 100 49 억 162877 N N 0 N 00 N
9 20250228 091219 55 60.00 KOSDAQ 제약 N N N Y 60 N 3465 -40 5 -1.14 10553720 3046 11.51 3470 3510 3460 4555 2455 3505 3464.78 0.33 0 -545 3551 3527 3511 3487 3471 3540 3500 49 1050 100 2520 5 1 49069269 1700 35.36 1.76 12 0.01 98.00 1965.00 7090 20240229 -51.13 3115 20241210 11.24 3945 -12.17 20250117 3250 6.62 20250203 7090 -51.13 20240229 3115 11.24 20241210 1.67 N 307750 100 49 억 162877 N N 0 N 00 N
10 20250227 161205 55 60.00 KOSDAQ 제약 N N N Y 60 N 3505 5 2 0.14 93104595 26473 47.22 3500 3535 3495 4550 2450 3500 3517.00 0.33 0 -2163 3610 3555 3505 3450 3400 3530 3425 49 1050 100 2520 5 1 49069269 1720 35.77 1.78 12 0.05 98.00 1965.00 7090 20240229 -50.56 3115 20241210 12.52 3945 -11.15 20250117 3250 7.85 20250203 7090 -50.56 20240229 3115 12.52 20241210 1.66 N 307750 100 49 억 161443 N N 0 N 00 N
11 20250227 151206 55 60.00 KOSDAQ 제약 N N N Y 60 N 3520 20 2 0.57 88820490 25252 45.04 3500 3535 3495 4550 2450 3500 3517.41 0.33 0 -2163 3610 3555 3505 3450 3400 3530 3425 49 1050 100 2520 5 1 49069269 1727 35.92 1.79 12 0.05 98.00 1965.00 7090 20240229 -50.35 3115 20241210 13.00 3945 -10.77 20250117 3250 8.31 20250203 7090 -50.35 20240229 3115 13.00 20241210 1.66 N 307750 100 49 억 161443 N N 0 N 00 N
12 20250227 141208 55 60.00 KOSDAQ 제약 N N N Y 60 N 3505 5 2 0.14 80814605 22975 40.98 3500 3535 3495 4550 2450 3500 3517.55 0.33 0 -1870 3610 3555 3505 3450 3400 3530 3425 49 1050 100 2520 5 1 49069269 1720 35.77 1.78 12 0.05 98.00 1965.00 7090 20240229 -50.56 3115 20241210 12.52 3945 -11.15 20250117 3250 7.85 20250203 7090 -50.56 20240229 3115 12.52 20241210 1.66 N 307750 100 49 억 161443 N N 0 N 00 N