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
334970/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
20250228,161244,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4200,-180,5,-4.11,613084915,144195,253.83,4340,4345,4180,5690,3070,4380,4251.78,20.58,0,-20832,4556,4467,4416,4327,4276,4442,4302,387,1310,500,3060,5,1,77417637,3252,-8.75,3.60,06,0.19,-480.00,1166.00,7830,20241028,-46.36,3960,20240624,6.06,5280,-20.45,20250107,4180,0.48,20250228,7830,-46.36,20241028,3960,6.06,20240624,0.11,N,334970,500,387 억,,15935060,N,N,0,N,00,N
20250228,151250,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4245,-135,5,-3.08,582938050,137066,241.28,4340,4345,4180,5690,3070,4380,4252.97,20.58,0,-19215,4556,4467,4416,4327,4276,4442,4302,387,1310,500,3060,5,1,77417637,3286,-8.84,3.64,06,0.18,-480.00,1166.00,7830,20241028,-45.79,3960,20240624,7.20,5280,-19.60,20250107,4180,1.56,20250228,7830,-45.79,20241028,3960,7.20,20240624,0.11,N,334970,500,387 억,,15935060,N,N,0,N,00,N
20250228,141251,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4265,-115,5,-2.63,515852435,121266,213.47,4340,4345,4180,5690,3070,4380,4253.89,20.58,0,-17511,4556,4467,4416,4327,4276,4442,4302,387,1310,500,3060,5,1,77417637,3302,-8.89,3.66,06,0.16,-480.00,1166.00,7830,20241028,-45.53,3960,20240624,7.70,5280,-19.22,20250107,4180,2.03,20250228,7830,-45.53,20241028,3960,7.70,20240624,0.11,N,334970,500,387 억,,15935060,N,N,0,N,00,N
20250228,131242,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4210,-170,5,-3.88,354925110,83166,146.40,4340,4345,4200,5690,3070,4380,4267.67,20.58,0,-13001,4556,4467,4416,4327,4276,4442,4302,387,1310,500,3060,5,1,77417637,3259,-8.77,3.61,06,0.11,-480.00,1166.00,7830,20241028,-46.23,3960,20240624,6.31,5280,-20.27,20250107,4200,0.24,20250228,7830,-46.23,20241028,3960,6.31,20240624,0.11,N,334970,500,387 억,,15935060,N,N,0,N,00,N
20250228,121237,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4225,-155,5,-3.54,293472990,68575,120.72,4340,4345,4225,5690,3070,4380,4279.59,20.58,0,-16250,4556,4467,4416,4327,4276,4442,4302,387,1310,500,3060,5,1,77417637,3271,-8.80,3.62,06,0.09,-480.00,1166.00,7830,20241028,-46.04,3960,20240624,6.69,5280,-19.98,20250107,4225,0.00,20250228,7830,-46.04,20241028,3960,6.69,20240624,0.11,N,334970,500,387 억,,15935060,N,N,0,N,00,N
20250228,111241,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4290,-90,5,-2.05,188561940,43916,77.31,4340,4345,4265,5690,3070,4380,4293.70,20.58,0,-9932,4556,4467,4416,4327,4276,4442,4302,387,1310,500,3060,5,1,77417637,3321,-8.94,3.68,06,0.06,-480.00,1166.00,7830,20241028,-45.21,3960,20240624,8.33,5280,-18.75,20250107,4265,0.59,20250228,7830,-45.21,20241028,3960,8.33,20240624,0.11,N,334970,500,387 억,,15935060,N,N,0,N,00,N
20250228,101240,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4325,-55,5,-1.26,115628175,26915,47.38,4340,4345,4265,5690,3070,4380,4296.05,20.58,0,-5434,4556,4467,4416,4327,4276,4442,4302,387,1310,500,3060,5,1,77417637,3348,-9.01,3.71,06,0.03,-480.00,1166.00,7830,20241028,-44.76,3960,20240624,9.22,5280,-18.09,20250107,4265,1.41,20250228,7830,-44.76,20241028,3960,9.22,20240624,0.11,N,334970,500,387 억,,15935060,N,N,0,N,00,N
20250228,091245,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4270,-110,5,-2.51,40469315,9430,16.60,4340,4345,4270,5690,3070,4380,4291.55,20.58,0,-5231,4556,4467,4416,4327,4276,4442,4302,387,1310,500,3060,5,1,77417637,3306,-8.90,3.66,06,0.01,-480.00,1166.00,7830,20241028,-45.47,3960,20240624,7.83,5280,-19.13,20250107,4270,0.00,20250228,7830,-45.47,20241028,3960,7.83,20240624,0.11,N,334970,500,387 억,,15935060,N,N,0,N,00,N
20250227,161229,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4380,-105,5,-2.34,250018000,56791,79.44,4505,4505,4365,5830,3140,4485,4402.47,20.61,0,-19456,4581,4532,4461,4412,4341,4557,4437,387,1345,500,3130,5,1,77417637,3391,-9.12,3.76,06,0.07,-480.00,1166.00,7830,20241028,-44.06,3960,20240624,10.61,5280,-17.05,20250107,4330,1.15,20250225,7830,-44.06,20241028,3960,10.61,20240624,0.11,N,334970,500,387 억,,15955384,N,N,0,N,00,N
20250227,151231,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4395,-90,5,-2.01,200478690,45472,63.60,4505,4505,4370,5830,3140,4485,4408.84,20.61,0,-19735,4581,4532,4461,4412,4341,4557,4437,387,1345,500,3130,5,1,77417637,3403,-9.16,3.77,06,0.06,-480.00,1166.00,7830,20241028,-43.87,3960,20240624,10.98,5280,-16.76,20250107,4330,1.50,20250225,7830,-43.87,20241028,3960,10.98,20240624,0.11,N,334970,500,387 억,,15955384,N,N,0,N,00,N
20250227,141232,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4385,-100,5,-2.23,187247230,42457,59.39,4505,4505,4370,5830,3140,4485,4410.28,20.61,0,-18965,4581,4532,4461,4412,4341,4557,4437,387,1345,500,3130,5,1,77417637,3395,-9.14,3.76,06,0.05,-480.00,1166.00,7830,20241028,-44.00,3960,20240624,10.73,5280,-16.95,20250107,4330,1.27,20250225,7830,-44.00,20241028,3960,10.73,20240624,0.11,N,334970,500,387 억,,15955384,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 161244 55 60.00 KOSDAQ 제약 N N N Y 60 N 4200 -180 5 -4.11 613084915 144195 253.83 4340 4345 4180 5690 3070 4380 4251.78 20.58 0 -20832 4556 4467 4416 4327 4276 4442 4302 387 1310 500 3060 5 1 77417637 3252 -8.75 3.60 06 0.19 -480.00 1166.00 7830 20241028 -46.36 3960 20240624 6.06 5280 -20.45 20250107 4180 0.48 20250228 7830 -46.36 20241028 3960 6.06 20240624 0.11 N 334970 500 387 억 15935060 N N 0 N 00 N
3 20250228 151250 55 60.00 KOSDAQ 제약 N N N Y 60 N 4245 -135 5 -3.08 582938050 137066 241.28 4340 4345 4180 5690 3070 4380 4252.97 20.58 0 -19215 4556 4467 4416 4327 4276 4442 4302 387 1310 500 3060 5 1 77417637 3286 -8.84 3.64 06 0.18 -480.00 1166.00 7830 20241028 -45.79 3960 20240624 7.20 5280 -19.60 20250107 4180 1.56 20250228 7830 -45.79 20241028 3960 7.20 20240624 0.11 N 334970 500 387 억 15935060 N N 0 N 00 N
4 20250228 141251 55 60.00 KOSDAQ 제약 N N N Y 60 N 4265 -115 5 -2.63 515852435 121266 213.47 4340 4345 4180 5690 3070 4380 4253.89 20.58 0 -17511 4556 4467 4416 4327 4276 4442 4302 387 1310 500 3060 5 1 77417637 3302 -8.89 3.66 06 0.16 -480.00 1166.00 7830 20241028 -45.53 3960 20240624 7.70 5280 -19.22 20250107 4180 2.03 20250228 7830 -45.53 20241028 3960 7.70 20240624 0.11 N 334970 500 387 억 15935060 N N 0 N 00 N
5 20250228 131242 55 60.00 KOSDAQ 제약 N N N Y 60 N 4210 -170 5 -3.88 354925110 83166 146.40 4340 4345 4200 5690 3070 4380 4267.67 20.58 0 -13001 4556 4467 4416 4327 4276 4442 4302 387 1310 500 3060 5 1 77417637 3259 -8.77 3.61 06 0.11 -480.00 1166.00 7830 20241028 -46.23 3960 20240624 6.31 5280 -20.27 20250107 4200 0.24 20250228 7830 -46.23 20241028 3960 6.31 20240624 0.11 N 334970 500 387 억 15935060 N N 0 N 00 N
6 20250228 121237 55 60.00 KOSDAQ 제약 N N N Y 60 N 4225 -155 5 -3.54 293472990 68575 120.72 4340 4345 4225 5690 3070 4380 4279.59 20.58 0 -16250 4556 4467 4416 4327 4276 4442 4302 387 1310 500 3060 5 1 77417637 3271 -8.80 3.62 06 0.09 -480.00 1166.00 7830 20241028 -46.04 3960 20240624 6.69 5280 -19.98 20250107 4225 0.00 20250228 7830 -46.04 20241028 3960 6.69 20240624 0.11 N 334970 500 387 억 15935060 N N 0 N 00 N
7 20250228 111241 55 60.00 KOSDAQ 제약 N N N Y 60 N 4290 -90 5 -2.05 188561940 43916 77.31 4340 4345 4265 5690 3070 4380 4293.70 20.58 0 -9932 4556 4467 4416 4327 4276 4442 4302 387 1310 500 3060 5 1 77417637 3321 -8.94 3.68 06 0.06 -480.00 1166.00 7830 20241028 -45.21 3960 20240624 8.33 5280 -18.75 20250107 4265 0.59 20250228 7830 -45.21 20241028 3960 8.33 20240624 0.11 N 334970 500 387 억 15935060 N N 0 N 00 N
8 20250228 101240 55 60.00 KOSDAQ 제약 N N N Y 60 N 4325 -55 5 -1.26 115628175 26915 47.38 4340 4345 4265 5690 3070 4380 4296.05 20.58 0 -5434 4556 4467 4416 4327 4276 4442 4302 387 1310 500 3060 5 1 77417637 3348 -9.01 3.71 06 0.03 -480.00 1166.00 7830 20241028 -44.76 3960 20240624 9.22 5280 -18.09 20250107 4265 1.41 20250228 7830 -44.76 20241028 3960 9.22 20240624 0.11 N 334970 500 387 억 15935060 N N 0 N 00 N
9 20250228 091245 55 60.00 KOSDAQ 제약 N N N Y 60 N 4270 -110 5 -2.51 40469315 9430 16.60 4340 4345 4270 5690 3070 4380 4291.55 20.58 0 -5231 4556 4467 4416 4327 4276 4442 4302 387 1310 500 3060 5 1 77417637 3306 -8.90 3.66 06 0.01 -480.00 1166.00 7830 20241028 -45.47 3960 20240624 7.83 5280 -19.13 20250107 4270 0.00 20250228 7830 -45.47 20241028 3960 7.83 20240624 0.11 N 334970 500 387 억 15935060 N N 0 N 00 N
10 20250227 161229 55 60.00 KOSDAQ 제약 N N N Y 60 N 4380 -105 5 -2.34 250018000 56791 79.44 4505 4505 4365 5830 3140 4485 4402.47 20.61 0 -19456 4581 4532 4461 4412 4341 4557 4437 387 1345 500 3130 5 1 77417637 3391 -9.12 3.76 06 0.07 -480.00 1166.00 7830 20241028 -44.06 3960 20240624 10.61 5280 -17.05 20250107 4330 1.15 20250225 7830 -44.06 20241028 3960 10.61 20240624 0.11 N 334970 500 387 억 15955384 N N 0 N 00 N
11 20250227 151231 55 60.00 KOSDAQ 제약 N N N Y 60 N 4395 -90 5 -2.01 200478690 45472 63.60 4505 4505 4370 5830 3140 4485 4408.84 20.61 0 -19735 4581 4532 4461 4412 4341 4557 4437 387 1345 500 3130 5 1 77417637 3403 -9.16 3.77 06 0.06 -480.00 1166.00 7830 20241028 -43.87 3960 20240624 10.98 5280 -16.76 20250107 4330 1.50 20250225 7830 -43.87 20241028 3960 10.98 20240624 0.11 N 334970 500 387 억 15955384 N N 0 N 00 N
12 20250227 141232 55 60.00 KOSDAQ 제약 N N N Y 60 N 4385 -100 5 -2.23 187247230 42457 59.39 4505 4505 4370 5830 3140 4485 4410.28 20.61 0 -18965 4581 4532 4461 4412 4341 4557 4437 387 1345 500 3130 5 1 77417637 3395 -9.14 3.76 06 0.05 -480.00 1166.00 7830 20241028 -44.00 3960 20240624 10.73 5280 -16.95 20250107 4330 1.27 20250225 7830 -44.00 20241028 3960 10.73 20240624 0.11 N 334970 500 387 억 15955384 N N 0 N 00 N