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
378800/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
20250228,161324,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3215,-95,5,-2.87,1726864380,536029,98.26,3310,3325,3175,4300,2320,3310,3221.60,0.49,0,65534,3460,3385,3340,3265,3220,3362,3242,151,990,500,2050,5,1,30143031,969,-5.94,3.91,12,1.78,-541.00,823.00,5900,20241023,-45.51,1389,20240708,131.46,5390,-40.35,20250114,3065,4.89,20250214,5900,-45.51,20241023,1389,131.46,20240708,0.13,N,378800,500,150 억,,146707,N,N,157,N,00,N
20250228,151330,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3220,-90,5,-2.72,1692364980,525303,96.29,3310,3325,3175,4300,2320,3310,3221.69,0.49,0,64906,3460,3385,3340,3265,3220,3362,3242,151,990,500,2050,5,1,30143031,971,-5.95,3.91,12,1.74,-541.00,823.00,5900,20241023,-45.42,1389,20240708,131.82,5390,-40.26,20250114,3065,5.06,20250214,5900,-45.42,20241023,1389,131.82,20240708,0.13,N,378800,500,150 억,,146707,N,N,0,N,00,N
20250228,141331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3210,-100,5,-3.02,1534750265,476133,87.28,3310,3325,3175,4300,2320,3310,3223.36,0.49,0,68997,3460,3385,3340,3265,3220,3362,3242,151,990,500,2050,5,1,30143031,968,-5.93,3.90,12,1.58,-541.00,823.00,5900,20241023,-45.59,1389,20240708,131.10,5390,-40.45,20250114,3065,4.73,20250214,5900,-45.59,20241023,1389,131.10,20240708,0.13,N,378800,500,150 억,,146707,N,N,0,N,00,N
20250228,131322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3205,-105,5,-3.17,1360614160,421774,77.32,3310,3325,3175,4300,2320,3310,3225.93,0.49,0,62511,3460,3385,3340,3265,3220,3362,3242,151,990,500,2050,5,1,30143031,966,-5.92,3.89,12,1.40,-541.00,823.00,5900,20241023,-45.68,1389,20240708,130.74,5390,-40.54,20250114,3065,4.57,20250214,5900,-45.68,20241023,1389,130.74,20240708,0.13,N,378800,500,150 억,,146707,N,N,0,N,00,N
20250228,121317,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3205,-105,5,-3.17,1152453620,356780,65.40,3310,3325,3175,4300,2320,3310,3230.15,0.49,0,52932,3460,3385,3340,3265,3220,3362,3242,151,990,500,2050,5,1,30143031,966,-5.92,3.89,12,1.18,-541.00,823.00,5900,20241023,-45.68,1389,20240708,130.74,5390,-40.54,20250114,3065,4.57,20250214,5900,-45.68,20241023,1389,130.74,20240708,0.13,N,378800,500,150 억,,146707,N,N,0,N,00,N
20250228,111321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3235,-75,5,-2.27,981421700,303647,55.66,3310,3325,3175,4300,2320,3310,3232.11,0.49,0,73544,3460,3385,3340,3265,3220,3362,3242,151,990,500,2050,5,1,30143031,975,-5.98,3.93,12,1.01,-541.00,823.00,5900,20241023,-45.17,1389,20240708,132.90,5390,-39.98,20250114,3065,5.55,20250214,5900,-45.17,20241023,1389,132.90,20240708,0.13,N,378800,500,150 억,,146707,N,N,0,N,00,N
20250228,101320,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3240,-70,5,-2.11,770131535,238305,43.68,3310,3325,3175,4300,2320,3310,3231.70,0.49,0,68985,3460,3385,3340,3265,3220,3362,3242,151,990,500,2050,5,1,30143031,977,-5.99,3.94,12,0.79,-541.00,823.00,5900,20241023,-45.08,1389,20240708,133.26,5390,-39.89,20250114,3065,5.71,20250214,5900,-45.08,20241023,1389,133.26,20240708,0.13,N,378800,500,150 억,,146707,N,N,0,N,00,N
20250228,091325,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3230,-80,5,-2.42,254425380,78214,14.34,3310,3325,3175,4300,2320,3310,3252.93,0.49,0,19130,3460,3385,3340,3265,3220,3362,3242,151,990,500,2050,5,1,30143031,974,-5.97,3.92,12,0.26,-541.00,823.00,5900,20241023,-45.25,1389,20240708,132.54,5390,-40.07,20250114,3065,5.38,20250214,5900,-45.25,20241023,1389,132.54,20240708,0.13,N,378800,500,150 억,,146707,N,N,0,N,00,N
20250227,161308,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3310,-65,5,-1.93,1815949075,541650,108.61,3400,3415,3295,4385,2365,3375,3352.69,0.39,0,28895,3491,3432,3396,3337,3301,3415,3320,151,1010,500,2090,5,1,30143031,998,-6.12,4.02,12,1.80,-541.00,823.00,5900,20241023,-43.90,1389,20240708,138.30,5390,-38.59,20250114,3065,7.99,20250214,5900,-43.90,20241023,1389,138.30,20240708,0.13,N,378800,500,150 억,,118265,N,N,0,N,00,N
20250227,151310,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3310,-65,5,-1.93,1753182215,522689,104.81,3400,3415,3295,4385,2365,3375,3354.14,0.39,0,28169,3491,3432,3396,3337,3301,3415,3320,151,1010,500,2090,5,1,30143031,998,-6.12,4.02,12,1.73,-541.00,823.00,5900,20241023,-43.90,1389,20240708,138.30,5390,-38.59,20250114,3065,7.99,20250214,5900,-43.90,20241023,1389,138.30,20240708,0.13,N,378800,500,150 억,,118265,N,N,0,N,00,N
20250227,141312,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3325,-50,5,-1.48,1519500225,452210,90.68,3400,3415,3295,4385,2365,3375,3360.15,0.39,0,18293,3491,3432,3396,3337,3301,3415,3320,151,1010,500,2090,5,1,30143031,1002,-6.15,4.04,12,1.50,-541.00,823.00,5900,20241023,-43.64,1389,20240708,139.38,5390,-38.31,20250114,3065,8.48,20250214,5900,-43.64,20241023,1389,139.38,20240708,0.13,N,378800,500,150 억,,118265,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 161324 57 100.00 KOSDAQ 제약 N N N N N 3215 -95 5 -2.87 1726864380 536029 98.26 3310 3325 3175 4300 2320 3310 3221.60 0.49 0 65534 3460 3385 3340 3265 3220 3362 3242 151 990 500 2050 5 1 30143031 969 -5.94 3.91 12 1.78 -541.00 823.00 5900 20241023 -45.51 1389 20240708 131.46 5390 -40.35 20250114 3065 4.89 20250214 5900 -45.51 20241023 1389 131.46 20240708 0.13 N 378800 500 150 억 146707 N N 157 N 00 N
3 20250228 151330 57 100.00 KOSDAQ 제약 N N N N N 3220 -90 5 -2.72 1692364980 525303 96.29 3310 3325 3175 4300 2320 3310 3221.69 0.49 0 64906 3460 3385 3340 3265 3220 3362 3242 151 990 500 2050 5 1 30143031 971 -5.95 3.91 12 1.74 -541.00 823.00 5900 20241023 -45.42 1389 20240708 131.82 5390 -40.26 20250114 3065 5.06 20250214 5900 -45.42 20241023 1389 131.82 20240708 0.13 N 378800 500 150 억 146707 N N 0 N 00 N
4 20250228 141331 57 100.00 KOSDAQ 제약 N N N N N 3210 -100 5 -3.02 1534750265 476133 87.28 3310 3325 3175 4300 2320 3310 3223.36 0.49 0 68997 3460 3385 3340 3265 3220 3362 3242 151 990 500 2050 5 1 30143031 968 -5.93 3.90 12 1.58 -541.00 823.00 5900 20241023 -45.59 1389 20240708 131.10 5390 -40.45 20250114 3065 4.73 20250214 5900 -45.59 20241023 1389 131.10 20240708 0.13 N 378800 500 150 억 146707 N N 0 N 00 N
5 20250228 131322 57 100.00 KOSDAQ 제약 N N N N N 3205 -105 5 -3.17 1360614160 421774 77.32 3310 3325 3175 4300 2320 3310 3225.93 0.49 0 62511 3460 3385 3340 3265 3220 3362 3242 151 990 500 2050 5 1 30143031 966 -5.92 3.89 12 1.40 -541.00 823.00 5900 20241023 -45.68 1389 20240708 130.74 5390 -40.54 20250114 3065 4.57 20250214 5900 -45.68 20241023 1389 130.74 20240708 0.13 N 378800 500 150 억 146707 N N 0 N 00 N
6 20250228 121317 57 100.00 KOSDAQ 제약 N N N N N 3205 -105 5 -3.17 1152453620 356780 65.40 3310 3325 3175 4300 2320 3310 3230.15 0.49 0 52932 3460 3385 3340 3265 3220 3362 3242 151 990 500 2050 5 1 30143031 966 -5.92 3.89 12 1.18 -541.00 823.00 5900 20241023 -45.68 1389 20240708 130.74 5390 -40.54 20250114 3065 4.57 20250214 5900 -45.68 20241023 1389 130.74 20240708 0.13 N 378800 500 150 억 146707 N N 0 N 00 N
7 20250228 111321 57 100.00 KOSDAQ 제약 N N N N N 3235 -75 5 -2.27 981421700 303647 55.66 3310 3325 3175 4300 2320 3310 3232.11 0.49 0 73544 3460 3385 3340 3265 3220 3362 3242 151 990 500 2050 5 1 30143031 975 -5.98 3.93 12 1.01 -541.00 823.00 5900 20241023 -45.17 1389 20240708 132.90 5390 -39.98 20250114 3065 5.55 20250214 5900 -45.17 20241023 1389 132.90 20240708 0.13 N 378800 500 150 억 146707 N N 0 N 00 N
8 20250228 101320 57 100.00 KOSDAQ 제약 N N N N N 3240 -70 5 -2.11 770131535 238305 43.68 3310 3325 3175 4300 2320 3310 3231.70 0.49 0 68985 3460 3385 3340 3265 3220 3362 3242 151 990 500 2050 5 1 30143031 977 -5.99 3.94 12 0.79 -541.00 823.00 5900 20241023 -45.08 1389 20240708 133.26 5390 -39.89 20250114 3065 5.71 20250214 5900 -45.08 20241023 1389 133.26 20240708 0.13 N 378800 500 150 억 146707 N N 0 N 00 N
9 20250228 091325 57 100.00 KOSDAQ 제약 N N N N N 3230 -80 5 -2.42 254425380 78214 14.34 3310 3325 3175 4300 2320 3310 3252.93 0.49 0 19130 3460 3385 3340 3265 3220 3362 3242 151 990 500 2050 5 1 30143031 974 -5.97 3.92 12 0.26 -541.00 823.00 5900 20241023 -45.25 1389 20240708 132.54 5390 -40.07 20250114 3065 5.38 20250214 5900 -45.25 20241023 1389 132.54 20240708 0.13 N 378800 500 150 억 146707 N N 0 N 00 N
10 20250227 161308 57 100.00 KOSDAQ 제약 N N N N N 3310 -65 5 -1.93 1815949075 541650 108.61 3400 3415 3295 4385 2365 3375 3352.69 0.39 0 28895 3491 3432 3396 3337 3301 3415 3320 151 1010 500 2090 5 1 30143031 998 -6.12 4.02 12 1.80 -541.00 823.00 5900 20241023 -43.90 1389 20240708 138.30 5390 -38.59 20250114 3065 7.99 20250214 5900 -43.90 20241023 1389 138.30 20240708 0.13 N 378800 500 150 억 118265 N N 0 N 00 N
11 20250227 151310 57 100.00 KOSDAQ 제약 N N N N N 3310 -65 5 -1.93 1753182215 522689 104.81 3400 3415 3295 4385 2365 3375 3354.14 0.39 0 28169 3491 3432 3396 3337 3301 3415 3320 151 1010 500 2090 5 1 30143031 998 -6.12 4.02 12 1.73 -541.00 823.00 5900 20241023 -43.90 1389 20240708 138.30 5390 -38.59 20250114 3065 7.99 20250214 5900 -43.90 20241023 1389 138.30 20240708 0.13 N 378800 500 150 억 118265 N N 0 N 00 N
12 20250227 141312 57 100.00 KOSDAQ 제약 N N N N N 3325 -50 5 -1.48 1519500225 452210 90.68 3400 3415 3295 4385 2365 3375 3360.15 0.39 0 18293 3491 3432 3396 3337 3301 3415 3320 151 1010 500 2090 5 1 30143031 1002 -6.15 4.04 12 1.50 -541.00 823.00 5900 20241023 -43.64 1389 20240708 139.38 5390 -38.31 20250114 3065 8.48 20250214 5900 -43.64 20241023 1389 139.38 20240708 0.13 N 378800 500 150 억 118265 N N 0 N 00 N