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
314130/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
20250228,161225,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2695,-155,5,-5.44,575639200,210060,146.49,2850,2895,2695,3705,1995,2850,2740.35,2.05,0,-73855,3016,2932,2881,2797,2746,2907,2772,155,855,500,1990,5,1,31085515,838,-2.02,1.52,12,0.68,-1331.00,1773.00,7335,20240604,-63.26,2470,20241209,9.11,3200,-15.78,20250212,2555,5.48,20250203,14670,-81.63,20240604,2470,9.11,20241209,0.66,N,314130,500,155 억,,636700,N,N,0,N,00,N
20250228,151230,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2710,-140,5,-4.91,538606785,196327,136.91,2850,2895,2695,3705,1995,2850,2743.41,2.05,0,-68136,3016,2932,2881,2797,2746,2907,2772,155,855,500,1990,5,1,31085515,842,-2.04,1.53,12,0.63,-1331.00,1773.00,7335,20240604,-63.05,2470,20241209,9.72,3200,-15.31,20250212,2555,6.07,20250203,14670,-81.53,20240604,2470,9.72,20241209,0.66,N,314130,500,155 억,,636700,N,N,0,N,00,N
20250228,141232,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2720,-130,5,-4.56,419061130,152209,106.14,2850,2895,2710,3705,1995,2850,2753.19,2.05,0,-44086,3016,2932,2881,2797,2746,2907,2772,155,855,500,1990,5,1,31085515,846,-2.04,1.53,12,0.49,-1331.00,1773.00,7335,20240604,-62.92,2470,20241209,10.12,3200,-15.00,20250212,2555,6.46,20250203,14670,-81.46,20240604,2470,10.12,20241209,0.66,N,314130,500,155 억,,636700,N,N,0,N,00,N
20250228,131224,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2730,-120,5,-4.21,393468905,142813,99.59,2850,2895,2710,3705,1995,2850,2755.13,2.05,0,-41933,3016,2932,2881,2797,2746,2907,2772,155,855,500,1990,5,1,31085515,849,-2.05,1.54,12,0.46,-1331.00,1773.00,7335,20240604,-62.78,2470,20241209,10.53,3200,-14.69,20250212,2555,6.85,20250203,14670,-81.39,20240604,2470,10.53,20241209,0.66,N,314130,500,155 억,,636700,N,N,0,N,00,N
20250228,121218,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,-125,5,-4.39,317332390,114839,80.08,2850,2895,2725,3705,1995,2850,2763.27,2.05,0,-37208,3016,2932,2881,2797,2746,2907,2772,155,855,500,1990,5,1,31085515,847,-2.05,1.54,12,0.37,-1331.00,1773.00,7335,20240604,-62.85,2470,20241209,10.32,3200,-14.84,20250212,2555,6.65,20250203,14670,-81.42,20240604,2470,10.32,20241209,0.66,N,314130,500,155 억,,636700,N,N,0,N,00,N
20250228,111223,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2735,-115,5,-4.04,276029875,99728,69.55,2850,2895,2735,3705,1995,2850,2767.82,2.05,0,-27693,3016,2932,2881,2797,2746,2907,2772,155,855,500,1990,5,1,31085515,850,-2.05,1.54,12,0.32,-1331.00,1773.00,7335,20240604,-62.71,2470,20241209,10.73,3200,-14.53,20250212,2555,7.05,20250203,14670,-81.36,20240604,2470,10.73,20241209,0.66,N,314130,500,155 억,,636700,N,N,0,N,00,N
20250228,101221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2755,-95,5,-3.33,167592365,60282,42.04,2850,2895,2750,3705,1995,2850,2780.13,2.05,0,-7363,3016,2932,2881,2797,2746,2907,2772,155,855,500,1990,5,1,31085515,856,-2.07,1.55,12,0.19,-1331.00,1773.00,7335,20240604,-62.44,2470,20241209,11.54,3200,-13.91,20250212,2555,7.83,20250203,14670,-81.22,20240604,2470,11.54,20241209,0.66,N,314130,500,155 억,,636700,N,N,0,N,00,N
20250228,091225,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2810,-40,5,-1.40,30587620,10925,7.62,2850,2850,2765,3705,1995,2850,2799.73,2.05,0,4051,3016,2932,2881,2797,2746,2907,2772,155,855,500,1990,5,1,31085515,874,-2.11,1.58,12,0.04,-1331.00,1773.00,7335,20240604,-61.69,2470,20241209,13.77,3200,-12.19,20250212,2555,9.98,20250203,14670,-80.85,20240604,2470,13.77,20241209,0.66,N,314130,500,155 억,,636700,N,N,0,N,00,N
20250227,161211,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2850,-10,5,-0.35,413812045,142891,124.03,2935,2965,2830,3715,2005,2860,2896.10,2.08,0,-11332,2930,2895,2850,2815,2770,2912,2832,155,855,500,2000,5,1,31085515,886,-2.14,1.61,12,0.46,-1331.00,1773.00,7335,20240604,-61.15,2470,20241209,15.38,3200,-10.94,20250212,2555,11.55,20250203,14670,-80.57,20240604,2470,15.38,20241209,0.68,N,314130,500,155 억,,647631,N,N,0,N,00,N
20250227,151213,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2855,-5,5,-0.17,391480995,135063,117.24,2935,2965,2830,3715,2005,2860,2898.51,2.08,0,-9881,2930,2895,2850,2815,2770,2912,2832,155,855,500,2000,5,1,31085515,887,-2.15,1.61,12,0.43,-1331.00,1773.00,7335,20240604,-61.08,2470,20241209,15.59,3200,-10.78,20250212,2555,11.74,20250203,14670,-80.54,20240604,2470,15.59,20241209,0.68,N,314130,500,155 억,,647631,N,N,0,N,00,N
20250227,141214,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2860,0,3,0.00,363787935,125369,108.82,2935,2965,2830,3715,2005,2860,2901.74,2.08,0,-14386,2930,2895,2850,2815,2770,2912,2832,155,855,500,2000,5,1,31085515,889,-2.15,1.61,12,0.40,-1331.00,1773.00,7335,20240604,-61.01,2470,20241209,15.79,3200,-10.62,20250212,2555,11.94,20250203,14670,-80.50,20240604,2470,15.79,20241209,0.68,N,314130,500,155 억,,647631,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 161225 57 100.00 KOSDAQ 제약 N N N N N 2695 -155 5 -5.44 575639200 210060 146.49 2850 2895 2695 3705 1995 2850 2740.35 2.05 0 -73855 3016 2932 2881 2797 2746 2907 2772 155 855 500 1990 5 1 31085515 838 -2.02 1.52 12 0.68 -1331.00 1773.00 7335 20240604 -63.26 2470 20241209 9.11 3200 -15.78 20250212 2555 5.48 20250203 14670 -81.63 20240604 2470 9.11 20241209 0.66 N 314130 500 155 억 636700 N N 0 N 00 N
3 20250228 151230 57 100.00 KOSDAQ 제약 N N N N N 2710 -140 5 -4.91 538606785 196327 136.91 2850 2895 2695 3705 1995 2850 2743.41 2.05 0 -68136 3016 2932 2881 2797 2746 2907 2772 155 855 500 1990 5 1 31085515 842 -2.04 1.53 12 0.63 -1331.00 1773.00 7335 20240604 -63.05 2470 20241209 9.72 3200 -15.31 20250212 2555 6.07 20250203 14670 -81.53 20240604 2470 9.72 20241209 0.66 N 314130 500 155 억 636700 N N 0 N 00 N
4 20250228 141232 57 100.00 KOSDAQ 제약 N N N N N 2720 -130 5 -4.56 419061130 152209 106.14 2850 2895 2710 3705 1995 2850 2753.19 2.05 0 -44086 3016 2932 2881 2797 2746 2907 2772 155 855 500 1990 5 1 31085515 846 -2.04 1.53 12 0.49 -1331.00 1773.00 7335 20240604 -62.92 2470 20241209 10.12 3200 -15.00 20250212 2555 6.46 20250203 14670 -81.46 20240604 2470 10.12 20241209 0.66 N 314130 500 155 억 636700 N N 0 N 00 N
5 20250228 131224 57 100.00 KOSDAQ 제약 N N N N N 2730 -120 5 -4.21 393468905 142813 99.59 2850 2895 2710 3705 1995 2850 2755.13 2.05 0 -41933 3016 2932 2881 2797 2746 2907 2772 155 855 500 1990 5 1 31085515 849 -2.05 1.54 12 0.46 -1331.00 1773.00 7335 20240604 -62.78 2470 20241209 10.53 3200 -14.69 20250212 2555 6.85 20250203 14670 -81.39 20240604 2470 10.53 20241209 0.66 N 314130 500 155 억 636700 N N 0 N 00 N
6 20250228 121218 57 100.00 KOSDAQ 제약 N N N N N 2725 -125 5 -4.39 317332390 114839 80.08 2850 2895 2725 3705 1995 2850 2763.27 2.05 0 -37208 3016 2932 2881 2797 2746 2907 2772 155 855 500 1990 5 1 31085515 847 -2.05 1.54 12 0.37 -1331.00 1773.00 7335 20240604 -62.85 2470 20241209 10.32 3200 -14.84 20250212 2555 6.65 20250203 14670 -81.42 20240604 2470 10.32 20241209 0.66 N 314130 500 155 억 636700 N N 0 N 00 N
7 20250228 111223 57 100.00 KOSDAQ 제약 N N N N N 2735 -115 5 -4.04 276029875 99728 69.55 2850 2895 2735 3705 1995 2850 2767.82 2.05 0 -27693 3016 2932 2881 2797 2746 2907 2772 155 855 500 1990 5 1 31085515 850 -2.05 1.54 12 0.32 -1331.00 1773.00 7335 20240604 -62.71 2470 20241209 10.73 3200 -14.53 20250212 2555 7.05 20250203 14670 -81.36 20240604 2470 10.73 20241209 0.66 N 314130 500 155 억 636700 N N 0 N 00 N
8 20250228 101221 57 100.00 KOSDAQ 제약 N N N N N 2755 -95 5 -3.33 167592365 60282 42.04 2850 2895 2750 3705 1995 2850 2780.13 2.05 0 -7363 3016 2932 2881 2797 2746 2907 2772 155 855 500 1990 5 1 31085515 856 -2.07 1.55 12 0.19 -1331.00 1773.00 7335 20240604 -62.44 2470 20241209 11.54 3200 -13.91 20250212 2555 7.83 20250203 14670 -81.22 20240604 2470 11.54 20241209 0.66 N 314130 500 155 억 636700 N N 0 N 00 N
9 20250228 091225 57 100.00 KOSDAQ 제약 N N N N N 2810 -40 5 -1.40 30587620 10925 7.62 2850 2850 2765 3705 1995 2850 2799.73 2.05 0 4051 3016 2932 2881 2797 2746 2907 2772 155 855 500 1990 5 1 31085515 874 -2.11 1.58 12 0.04 -1331.00 1773.00 7335 20240604 -61.69 2470 20241209 13.77 3200 -12.19 20250212 2555 9.98 20250203 14670 -80.85 20240604 2470 13.77 20241209 0.66 N 314130 500 155 억 636700 N N 0 N 00 N
10 20250227 161211 57 100.00 KOSDAQ 제약 N N N N N 2850 -10 5 -0.35 413812045 142891 124.03 2935 2965 2830 3715 2005 2860 2896.10 2.08 0 -11332 2930 2895 2850 2815 2770 2912 2832 155 855 500 2000 5 1 31085515 886 -2.14 1.61 12 0.46 -1331.00 1773.00 7335 20240604 -61.15 2470 20241209 15.38 3200 -10.94 20250212 2555 11.55 20250203 14670 -80.57 20240604 2470 15.38 20241209 0.68 N 314130 500 155 억 647631 N N 0 N 00 N
11 20250227 151213 57 100.00 KOSDAQ 제약 N N N N N 2855 -5 5 -0.17 391480995 135063 117.24 2935 2965 2830 3715 2005 2860 2898.51 2.08 0 -9881 2930 2895 2850 2815 2770 2912 2832 155 855 500 2000 5 1 31085515 887 -2.15 1.61 12 0.43 -1331.00 1773.00 7335 20240604 -61.08 2470 20241209 15.59 3200 -10.78 20250212 2555 11.74 20250203 14670 -80.54 20240604 2470 15.59 20241209 0.68 N 314130 500 155 억 647631 N N 0 N 00 N
12 20250227 141214 57 100.00 KOSDAQ 제약 N N N N N 2860 0 3 0.00 363787935 125369 108.82 2935 2965 2830 3715 2005 2860 2901.74 2.08 0 -14386 2930 2895 2850 2815 2770 2912 2832 155 855 500 2000 5 1 31085515 889 -2.15 1.61 12 0.40 -1331.00 1773.00 7335 20240604 -61.01 2470 20241209 15.79 3200 -10.62 20250212 2555 11.94 20250203 14670 -80.50 20240604 2470 15.79 20241209 0.68 N 314130 500 155 억 647631 N N 0 N 00 N