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
308430/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
20250228,161221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16630,80,2,0.48,12422098200,739715,106.26,16300,17340,16090,21500,11590,16550,16793.34,0.84,0,-23007,17223,16886,16373,16036,15523,17055,16205,64,4950,500,11580,10,1,12801009,2129,-45.44,23.89,12,5.78,-366.00,696.00,29450,20241018,-43.53,9930,20241118,67.47,19800,-16.01,20250204,11730,41.77,20250102,29450,-43.53,20241018,9930,67.47,20241118,2.73,N,308430,500,64 억,,107949,N,N,0,N,00,N
20250228,151226,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16530,-20,5,-0.12,12168584290,724418,104.07,16300,17340,16090,21500,11590,16550,16797.85,0.84,0,-20745,17223,16886,16373,16036,15523,17055,16205,64,4950,500,11580,10,1,12801009,2116,-45.16,23.75,12,5.66,-366.00,696.00,29450,20241018,-43.87,9930,20241118,66.47,19800,-16.52,20250204,11730,40.92,20250102,29450,-43.87,20241018,9930,66.47,20241118,2.73,N,308430,500,64 억,,107949,N,N,0,N,00,N
20250228,141227,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16400,-150,5,-0.91,10962847440,651241,93.55,16300,17340,16090,21500,11590,16550,16833.92,0.84,0,-21985,17223,16886,16373,16036,15523,17055,16205,64,4950,500,11580,10,1,12801009,2099,-44.81,23.56,12,5.09,-366.00,696.00,29450,20241018,-44.31,9930,20241118,65.16,19800,-17.17,20250204,11730,39.81,20250102,29450,-44.31,20241018,9930,65.16,20241118,2.73,N,308430,500,64 억,,107949,N,N,0,N,00,N
20250228,131220,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16600,50,2,0.30,10034055170,595197,85.50,16300,17340,16090,21500,11590,16550,16858.55,0.84,0,-9803,17223,16886,16373,16036,15523,17055,16205,64,4950,500,11580,10,1,12801009,2125,-45.36,23.85,12,4.65,-366.00,696.00,29450,20241018,-43.63,9930,20241118,67.17,19800,-16.16,20250204,11730,41.52,20250102,29450,-43.63,20241018,9930,67.17,20241118,2.73,N,308430,500,64 억,,107949,N,N,0,N,00,N
20250228,121214,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16940,390,2,2.36,8798086620,521298,74.89,16300,17340,16090,21500,11590,16550,16877.48,0.84,0,2857,17223,16886,16373,16036,15523,17055,16205,64,4950,500,11580,10,1,12801009,2168,-46.28,24.34,12,4.07,-366.00,696.00,29450,20241018,-42.48,9930,20241118,70.59,19800,-14.44,20250204,11730,44.42,20250102,29450,-42.48,20241018,9930,70.59,20241118,2.73,N,308430,500,64 억,,107949,N,N,0,N,00,N
20250228,111218,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16940,390,2,2.36,8199252090,485854,69.80,16300,17340,16090,21500,11590,16550,16876.18,0.84,0,12886,17223,16886,16373,16036,15523,17055,16205,64,4950,500,11580,10,1,12801009,2168,-46.28,24.34,12,3.80,-366.00,696.00,29450,20241018,-42.48,9930,20241118,70.59,19800,-14.44,20250204,11730,44.42,20250102,29450,-42.48,20241018,9930,70.59,20241118,2.73,N,308430,500,64 억,,107949,N,N,0,N,00,N
20250228,101217,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16890,340,2,2.05,6839561700,405495,58.25,16300,17340,16090,21500,11590,16550,16867.45,0.84,0,5429,17223,16886,16373,16036,15523,17055,16205,64,4950,500,11580,10,1,12801009,2162,-46.15,24.27,12,3.17,-366.00,696.00,29450,20241018,-42.65,9930,20241118,70.09,19800,-14.70,20250204,11730,43.99,20250102,29450,-42.65,20241018,9930,70.09,20241118,2.73,N,308430,500,64 억,,107949,N,N,0,N,00,N
20250228,091221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16230,-320,5,-1.93,758411280,46550,6.69,16300,16480,16190,21500,11590,16550,16290.55,0.84,0,477,17223,16886,16373,16036,15523,17055,16205,64,4950,500,11580,10,1,12801009,2078,-44.34,23.32,12,0.36,-366.00,696.00,29450,20241018,-44.89,9930,20241118,63.44,19800,-18.03,20250204,11730,38.36,20250102,29450,-44.89,20241018,9930,63.44,20241118,2.73,N,308430,500,64 억,,107949,N,N,0,N,00,N
20250227,161207,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16550,560,2,3.50,11156802330,684714,88.69,15960,16710,15860,20750,11200,15990,16295.01,1.07,0,-38528,16830,16410,16010,15590,15190,16210,15390,64,4760,500,11190,10,1,12801009,2119,-45.22,23.78,12,5.35,-366.00,696.00,29450,20241018,-43.80,9930,20241118,66.67,19800,-16.41,20250204,11730,41.09,20250102,29450,-43.80,20241018,9930,66.67,20241118,2.71,N,308430,500,64 억,,137309,N,N,0,N,00,N
20250227,151209,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16520,530,2,3.31,10725091210,658606,85.30,15960,16710,15860,20750,11200,15990,16286.37,1.07,0,-40612,16830,16410,16010,15590,15190,16210,15390,64,4760,500,11190,10,1,12801009,2115,-45.14,23.74,12,5.14,-366.00,696.00,29450,20241018,-43.90,9930,20241118,66.36,19800,-16.57,20250204,11730,40.84,20250102,29450,-43.90,20241018,9930,66.36,20241118,2.71,N,308430,500,64 억,,137309,N,N,0,N,00,N
20250227,141210,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16360,370,2,2.31,9341061680,574532,74.41,15960,16710,15860,20750,11200,15990,16260.48,1.07,0,-39675,16830,16410,16010,15590,15190,16210,15390,64,4760,500,11190,10,1,12801009,2094,-44.70,23.51,12,4.49,-366.00,696.00,29450,20241018,-44.45,9930,20241118,64.75,19800,-17.37,20250204,11730,39.47,20250102,29450,-44.45,20241018,9930,64.75,20241118,2.71,N,308430,500,64 억,,137309,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 161221 57 100.00 KOSDAQ 제약 N N N N N 16630 80 2 0.48 12422098200 739715 106.26 16300 17340 16090 21500 11590 16550 16793.34 0.84 0 -23007 17223 16886 16373 16036 15523 17055 16205 64 4950 500 11580 10 1 12801009 2129 -45.44 23.89 12 5.78 -366.00 696.00 29450 20241018 -43.53 9930 20241118 67.47 19800 -16.01 20250204 11730 41.77 20250102 29450 -43.53 20241018 9930 67.47 20241118 2.73 N 308430 500 64 억 107949 N N 0 N 00 N
3 20250228 151226 57 100.00 KOSDAQ 제약 N N N N N 16530 -20 5 -0.12 12168584290 724418 104.07 16300 17340 16090 21500 11590 16550 16797.85 0.84 0 -20745 17223 16886 16373 16036 15523 17055 16205 64 4950 500 11580 10 1 12801009 2116 -45.16 23.75 12 5.66 -366.00 696.00 29450 20241018 -43.87 9930 20241118 66.47 19800 -16.52 20250204 11730 40.92 20250102 29450 -43.87 20241018 9930 66.47 20241118 2.73 N 308430 500 64 억 107949 N N 0 N 00 N
4 20250228 141227 57 100.00 KOSDAQ 제약 N N N N N 16400 -150 5 -0.91 10962847440 651241 93.55 16300 17340 16090 21500 11590 16550 16833.92 0.84 0 -21985 17223 16886 16373 16036 15523 17055 16205 64 4950 500 11580 10 1 12801009 2099 -44.81 23.56 12 5.09 -366.00 696.00 29450 20241018 -44.31 9930 20241118 65.16 19800 -17.17 20250204 11730 39.81 20250102 29450 -44.31 20241018 9930 65.16 20241118 2.73 N 308430 500 64 억 107949 N N 0 N 00 N
5 20250228 131220 57 100.00 KOSDAQ 제약 N N N N N 16600 50 2 0.30 10034055170 595197 85.50 16300 17340 16090 21500 11590 16550 16858.55 0.84 0 -9803 17223 16886 16373 16036 15523 17055 16205 64 4950 500 11580 10 1 12801009 2125 -45.36 23.85 12 4.65 -366.00 696.00 29450 20241018 -43.63 9930 20241118 67.17 19800 -16.16 20250204 11730 41.52 20250102 29450 -43.63 20241018 9930 67.17 20241118 2.73 N 308430 500 64 억 107949 N N 0 N 00 N
6 20250228 121214 57 100.00 KOSDAQ 제약 N N N N N 16940 390 2 2.36 8798086620 521298 74.89 16300 17340 16090 21500 11590 16550 16877.48 0.84 0 2857 17223 16886 16373 16036 15523 17055 16205 64 4950 500 11580 10 1 12801009 2168 -46.28 24.34 12 4.07 -366.00 696.00 29450 20241018 -42.48 9930 20241118 70.59 19800 -14.44 20250204 11730 44.42 20250102 29450 -42.48 20241018 9930 70.59 20241118 2.73 N 308430 500 64 억 107949 N N 0 N 00 N
7 20250228 111218 57 100.00 KOSDAQ 제약 N N N N N 16940 390 2 2.36 8199252090 485854 69.80 16300 17340 16090 21500 11590 16550 16876.18 0.84 0 12886 17223 16886 16373 16036 15523 17055 16205 64 4950 500 11580 10 1 12801009 2168 -46.28 24.34 12 3.80 -366.00 696.00 29450 20241018 -42.48 9930 20241118 70.59 19800 -14.44 20250204 11730 44.42 20250102 29450 -42.48 20241018 9930 70.59 20241118 2.73 N 308430 500 64 억 107949 N N 0 N 00 N
8 20250228 101217 57 100.00 KOSDAQ 제약 N N N N N 16890 340 2 2.05 6839561700 405495 58.25 16300 17340 16090 21500 11590 16550 16867.45 0.84 0 5429 17223 16886 16373 16036 15523 17055 16205 64 4950 500 11580 10 1 12801009 2162 -46.15 24.27 12 3.17 -366.00 696.00 29450 20241018 -42.65 9930 20241118 70.09 19800 -14.70 20250204 11730 43.99 20250102 29450 -42.65 20241018 9930 70.09 20241118 2.73 N 308430 500 64 억 107949 N N 0 N 00 N
9 20250228 091221 57 100.00 KOSDAQ 제약 N N N N N 16230 -320 5 -1.93 758411280 46550 6.69 16300 16480 16190 21500 11590 16550 16290.55 0.84 0 477 17223 16886 16373 16036 15523 17055 16205 64 4950 500 11580 10 1 12801009 2078 -44.34 23.32 12 0.36 -366.00 696.00 29450 20241018 -44.89 9930 20241118 63.44 19800 -18.03 20250204 11730 38.36 20250102 29450 -44.89 20241018 9930 63.44 20241118 2.73 N 308430 500 64 억 107949 N N 0 N 00 N
10 20250227 161207 57 100.00 KOSDAQ 제약 N N N N N 16550 560 2 3.50 11156802330 684714 88.69 15960 16710 15860 20750 11200 15990 16295.01 1.07 0 -38528 16830 16410 16010 15590 15190 16210 15390 64 4760 500 11190 10 1 12801009 2119 -45.22 23.78 12 5.35 -366.00 696.00 29450 20241018 -43.80 9930 20241118 66.67 19800 -16.41 20250204 11730 41.09 20250102 29450 -43.80 20241018 9930 66.67 20241118 2.71 N 308430 500 64 억 137309 N N 0 N 00 N
11 20250227 151209 57 100.00 KOSDAQ 제약 N N N N N 16520 530 2 3.31 10725091210 658606 85.30 15960 16710 15860 20750 11200 15990 16286.37 1.07 0 -40612 16830 16410 16010 15590 15190 16210 15390 64 4760 500 11190 10 1 12801009 2115 -45.14 23.74 12 5.14 -366.00 696.00 29450 20241018 -43.90 9930 20241118 66.36 19800 -16.57 20250204 11730 40.84 20250102 29450 -43.90 20241018 9930 66.36 20241118 2.71 N 308430 500 64 억 137309 N N 0 N 00 N
12 20250227 141210 57 100.00 KOSDAQ 제약 N N N N N 16360 370 2 2.31 9341061680 574532 74.41 15960 16710 15860 20750 11200 15990 16260.48 1.07 0 -39675 16830 16410 16010 15590 15190 16210 15390 64 4760 500 11190 10 1 12801009 2094 -44.70 23.51 12 4.49 -366.00 696.00 29450 20241018 -44.45 9930 20241118 64.75 19800 -17.37 20250204 11730 39.47 20250102 29450 -44.45 20241018 9930 64.75 20241118 2.71 N 308430 500 64 억 137309 N N 0 N 00 N