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
002800/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
20250228,160140,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5240,-90,5,-1.69,466573320,87456,421.64,5260,5500,5220,6920,3740,5330,5334.95,3.05,0,-30861,5456,5392,5336,5272,5216,5365,5245,76,1590,500,3510,10,1,15170500,795,17.01,1.28,12,0.58,308.00,4106.00,8100,20240730,-35.31,4700,20241209,11.49,5760,-9.03,20250113,5060,3.56,20250204,8100,-35.31,20240730,4700,11.49,20241209,2.84,N,002800,500,75 억,,461961,N,N,0,N,00,N
20250228,150140,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5280,-50,5,-0.94,431650880,80787,389.49,5260,5500,5220,6920,3740,5330,5343.07,3.05,0,-27064,5456,5392,5336,5272,5216,5365,5245,76,1590,500,3510,10,1,15170500,801,17.14,1.29,12,0.53,308.00,4106.00,8100,20240730,-34.81,4700,20241209,12.34,5760,-8.33,20250113,5060,4.35,20250204,8100,-34.81,20240730,4700,12.34,20241209,2.84,N,002800,500,75 억,,461961,N,N,0,N,00,N
20250228,140140,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5240,-90,5,-1.69,416298090,77859,375.37,5260,5500,5220,6920,3740,5330,5346.82,3.05,0,-25628,5456,5392,5336,5272,5216,5365,5245,76,1590,500,3510,10,1,15170500,795,17.01,1.28,12,0.51,308.00,4106.00,8100,20240730,-35.31,4700,20241209,11.49,5760,-9.03,20250113,5060,3.56,20250204,8100,-35.31,20240730,4700,11.49,20241209,2.84,N,002800,500,75 억,,461961,N,N,0,N,00,N
20250228,130140,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5240,-90,5,-1.69,389504020,72747,350.72,5260,5500,5220,6920,3740,5330,5354.23,3.05,0,-22181,5456,5392,5336,5272,5216,5365,5245,76,1590,500,3510,10,1,15170500,795,17.01,1.28,12,0.48,308.00,4106.00,8100,20240730,-35.31,4700,20241209,11.49,5760,-9.03,20250113,5060,3.56,20250204,8100,-35.31,20240730,4700,11.49,20241209,2.84,N,002800,500,75 억,,461961,N,N,0,N,00,N
20250228,120139,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5240,-90,5,-1.69,376780400,70322,339.03,5260,5500,5220,6920,3740,5330,5357.93,3.05,0,-20855,5456,5392,5336,5272,5216,5365,5245,76,1590,500,3510,10,1,15170500,795,17.01,1.28,12,0.46,308.00,4106.00,8100,20240730,-35.31,4700,20241209,11.49,5760,-9.03,20250113,5060,3.56,20250204,8100,-35.31,20240730,4700,11.49,20241209,2.84,N,002800,500,75 억,,461961,N,N,0,N,00,N
20250228,110139,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5260,-70,5,-1.31,71039230,13515,65.16,5260,5320,5220,6920,3740,5330,5256.32,3.05,0,-6812,5456,5392,5336,5272,5216,5365,5245,76,1590,500,3510,10,1,15170500,798,17.08,1.28,12,0.09,308.00,4106.00,8100,20240730,-35.06,4700,20241209,11.91,5760,-8.68,20250113,5060,3.95,20250204,8100,-35.06,20240730,4700,11.91,20241209,2.84,N,002800,500,75 억,,461961,N,N,0,N,00,N
20250228,100140,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5250,-80,5,-1.50,50691590,9644,46.50,5260,5320,5220,6920,3740,5330,5256.28,3.05,0,-6154,5456,5392,5336,5272,5216,5365,5245,76,1590,500,3510,10,1,15170500,796,17.05,1.28,12,0.06,308.00,4106.00,8100,20240730,-35.19,4700,20241209,11.70,5760,-8.85,20250113,5060,3.75,20250204,8100,-35.19,20240730,4700,11.70,20241209,2.84,N,002800,500,75 억,,461961,N,N,0,N,00,N
20250228,090141,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5230,-100,5,-1.88,15613590,2973,14.33,5260,5260,5230,6920,3740,5330,5251.80,3.05,0,-2879,5456,5392,5336,5272,5216,5365,5245,76,1590,500,3510,10,1,15170500,793,16.98,1.27,12,0.02,308.00,4106.00,8100,20240730,-35.43,4700,20241209,11.28,5760,-9.20,20250113,5060,3.36,20250204,8100,-35.43,20240730,4700,11.28,20241209,2.84,N,002800,500,75 억,,461961,N,N,0,N,00,N
20250227,160139,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5330,-40,5,-0.74,109006800,20508,98.74,5370,5400,5280,6980,3760,5370,5315.33,3.05,0,-354,5423,5396,5363,5336,5303,5410,5350,76,1610,500,3540,10,1,15170500,809,17.31,1.30,12,0.14,308.00,4106.00,8100,20240730,-34.20,4700,20241209,13.40,5760,-7.47,20250113,5060,5.34,20250204,8100,-34.20,20240730,4700,13.40,20241209,2.80,N,002800,500,75 억,,462339,N,N,0,N,00,N
20250227,150139,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5330,-40,5,-0.74,96237490,18110,87.20,5370,5400,5280,6980,3760,5370,5314.05,3.05,0,1133,5423,5396,5363,5336,5303,5410,5350,76,1610,500,3540,10,1,15170500,809,17.31,1.30,12,0.12,308.00,4106.00,8100,20240730,-34.20,4700,20241209,13.40,5760,-7.47,20250113,5060,5.34,20250204,8100,-34.20,20240730,4700,13.40,20241209,2.80,N,002800,500,75 억,,462339,N,N,0,N,00,N
20250227,140139,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5340,-30,5,-0.56,88747810,16704,80.43,5370,5400,5280,6980,3760,5370,5312.97,3.05,0,483,5423,5396,5363,5336,5303,5410,5350,76,1610,500,3540,10,1,15170500,810,17.34,1.30,12,0.11,308.00,4106.00,8100,20240730,-34.07,4700,20241209,13.62,5760,-7.29,20250113,5060,5.53,20250204,8100,-34.07,20240730,4700,13.62,20241209,2.80,N,002800,500,75 억,,462339,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 160140 57 100.00 KOSDAQ 제약 N N N N N 5240 -90 5 -1.69 466573320 87456 421.64 5260 5500 5220 6920 3740 5330 5334.95 3.05 0 -30861 5456 5392 5336 5272 5216 5365 5245 76 1590 500 3510 10 1 15170500 795 17.01 1.28 12 0.58 308.00 4106.00 8100 20240730 -35.31 4700 20241209 11.49 5760 -9.03 20250113 5060 3.56 20250204 8100 -35.31 20240730 4700 11.49 20241209 2.84 N 002800 500 75 억 461961 N N 0 N 00 N
3 20250228 150140 57 100.00 KOSDAQ 제약 N N N N N 5280 -50 5 -0.94 431650880 80787 389.49 5260 5500 5220 6920 3740 5330 5343.07 3.05 0 -27064 5456 5392 5336 5272 5216 5365 5245 76 1590 500 3510 10 1 15170500 801 17.14 1.29 12 0.53 308.00 4106.00 8100 20240730 -34.81 4700 20241209 12.34 5760 -8.33 20250113 5060 4.35 20250204 8100 -34.81 20240730 4700 12.34 20241209 2.84 N 002800 500 75 억 461961 N N 0 N 00 N
4 20250228 140140 57 100.00 KOSDAQ 제약 N N N N N 5240 -90 5 -1.69 416298090 77859 375.37 5260 5500 5220 6920 3740 5330 5346.82 3.05 0 -25628 5456 5392 5336 5272 5216 5365 5245 76 1590 500 3510 10 1 15170500 795 17.01 1.28 12 0.51 308.00 4106.00 8100 20240730 -35.31 4700 20241209 11.49 5760 -9.03 20250113 5060 3.56 20250204 8100 -35.31 20240730 4700 11.49 20241209 2.84 N 002800 500 75 억 461961 N N 0 N 00 N
5 20250228 130140 57 100.00 KOSDAQ 제약 N N N N N 5240 -90 5 -1.69 389504020 72747 350.72 5260 5500 5220 6920 3740 5330 5354.23 3.05 0 -22181 5456 5392 5336 5272 5216 5365 5245 76 1590 500 3510 10 1 15170500 795 17.01 1.28 12 0.48 308.00 4106.00 8100 20240730 -35.31 4700 20241209 11.49 5760 -9.03 20250113 5060 3.56 20250204 8100 -35.31 20240730 4700 11.49 20241209 2.84 N 002800 500 75 억 461961 N N 0 N 00 N
6 20250228 120139 57 100.00 KOSDAQ 제약 N N N N N 5240 -90 5 -1.69 376780400 70322 339.03 5260 5500 5220 6920 3740 5330 5357.93 3.05 0 -20855 5456 5392 5336 5272 5216 5365 5245 76 1590 500 3510 10 1 15170500 795 17.01 1.28 12 0.46 308.00 4106.00 8100 20240730 -35.31 4700 20241209 11.49 5760 -9.03 20250113 5060 3.56 20250204 8100 -35.31 20240730 4700 11.49 20241209 2.84 N 002800 500 75 억 461961 N N 0 N 00 N
7 20250228 110139 57 100.00 KOSDAQ 제약 N N N N N 5260 -70 5 -1.31 71039230 13515 65.16 5260 5320 5220 6920 3740 5330 5256.32 3.05 0 -6812 5456 5392 5336 5272 5216 5365 5245 76 1590 500 3510 10 1 15170500 798 17.08 1.28 12 0.09 308.00 4106.00 8100 20240730 -35.06 4700 20241209 11.91 5760 -8.68 20250113 5060 3.95 20250204 8100 -35.06 20240730 4700 11.91 20241209 2.84 N 002800 500 75 억 461961 N N 0 N 00 N
8 20250228 100140 57 100.00 KOSDAQ 제약 N N N N N 5250 -80 5 -1.50 50691590 9644 46.50 5260 5320 5220 6920 3740 5330 5256.28 3.05 0 -6154 5456 5392 5336 5272 5216 5365 5245 76 1590 500 3510 10 1 15170500 796 17.05 1.28 12 0.06 308.00 4106.00 8100 20240730 -35.19 4700 20241209 11.70 5760 -8.85 20250113 5060 3.75 20250204 8100 -35.19 20240730 4700 11.70 20241209 2.84 N 002800 500 75 억 461961 N N 0 N 00 N
9 20250228 090141 57 100.00 KOSDAQ 제약 N N N N N 5230 -100 5 -1.88 15613590 2973 14.33 5260 5260 5230 6920 3740 5330 5251.80 3.05 0 -2879 5456 5392 5336 5272 5216 5365 5245 76 1590 500 3510 10 1 15170500 793 16.98 1.27 12 0.02 308.00 4106.00 8100 20240730 -35.43 4700 20241209 11.28 5760 -9.20 20250113 5060 3.36 20250204 8100 -35.43 20240730 4700 11.28 20241209 2.84 N 002800 500 75 억 461961 N N 0 N 00 N
10 20250227 160139 57 100.00 KOSDAQ 제약 N N N N N 5330 -40 5 -0.74 109006800 20508 98.74 5370 5400 5280 6980 3760 5370 5315.33 3.05 0 -354 5423 5396 5363 5336 5303 5410 5350 76 1610 500 3540 10 1 15170500 809 17.31 1.30 12 0.14 308.00 4106.00 8100 20240730 -34.20 4700 20241209 13.40 5760 -7.47 20250113 5060 5.34 20250204 8100 -34.20 20240730 4700 13.40 20241209 2.80 N 002800 500 75 억 462339 N N 0 N 00 N
11 20250227 150139 57 100.00 KOSDAQ 제약 N N N N N 5330 -40 5 -0.74 96237490 18110 87.20 5370 5400 5280 6980 3760 5370 5314.05 3.05 0 1133 5423 5396 5363 5336 5303 5410 5350 76 1610 500 3540 10 1 15170500 809 17.31 1.30 12 0.12 308.00 4106.00 8100 20240730 -34.20 4700 20241209 13.40 5760 -7.47 20250113 5060 5.34 20250204 8100 -34.20 20240730 4700 13.40 20241209 2.80 N 002800 500 75 억 462339 N N 0 N 00 N
12 20250227 140139 57 100.00 KOSDAQ 제약 N N N N N 5340 -30 5 -0.56 88747810 16704 80.43 5370 5400 5280 6980 3760 5370 5312.97 3.05 0 483 5423 5396 5363 5336 5303 5410 5350 76 1610 500 3540 10 1 15170500 810 17.34 1.30 12 0.11 308.00 4106.00 8100 20240730 -34.07 4700 20241209 13.62 5760 -7.29 20250113 5060 5.53 20250204 8100 -34.07 20240730 4700 13.62 20241209 2.80 N 002800 500 75 억 462339 N N 0 N 00 N