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
052670/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
20250228,160553,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240219,0.00,2080,20240219,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240228,2080,0.00,20240228,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N
20250228,150556,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240219,0.00,2080,20240219,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240228,2080,0.00,20240228,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N
20250228,140557,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240219,0.00,2080,20240219,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240228,2080,0.00,20240228,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N
20250228,130555,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240219,0.00,2080,20240219,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240228,2080,0.00,20240228,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N
20250228,120552,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240219,0.00,2080,20240219,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240228,2080,0.00,20240228,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N
20250228,110553,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240219,0.00,2080,20240219,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240228,2080,0.00,20240228,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N
20250228,100552,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240219,0.00,2080,20240219,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240228,2080,0.00,20240228,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N
20250228,090556,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240219,0.00,2080,20240219,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240228,2080,0.00,20240228,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N
20250227,160549,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240216,0.00,2080,20240216,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240227,2080,0.00,20240227,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N
20250227,150547,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240216,0.00,2080,20240216,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240227,2080,0.00,20240227,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N
20250227,140549,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240216,0.00,2080,20240216,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240227,2080,0.00,20240227,0.00,N,052670,500,145 억,,705688,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 160553 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -41.60 1.61 12 0.00 -50.00 1291.00 2080 20240219 0.00 2080 20240219 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240228 2080 0.00 20240228 0.00 N 052670 500 145 억 705688 N N 0 N 00 N
3 20250228 150556 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -41.60 1.61 12 0.00 -50.00 1291.00 2080 20240219 0.00 2080 20240219 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240228 2080 0.00 20240228 0.00 N 052670 500 145 억 705688 N N 0 N 00 N
4 20250228 140557 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -41.60 1.61 12 0.00 -50.00 1291.00 2080 20240219 0.00 2080 20240219 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240228 2080 0.00 20240228 0.00 N 052670 500 145 억 705688 N N 0 N 00 N
5 20250228 130555 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -41.60 1.61 12 0.00 -50.00 1291.00 2080 20240219 0.00 2080 20240219 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240228 2080 0.00 20240228 0.00 N 052670 500 145 억 705688 N N 0 N 00 N
6 20250228 120552 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -41.60 1.61 12 0.00 -50.00 1291.00 2080 20240219 0.00 2080 20240219 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240228 2080 0.00 20240228 0.00 N 052670 500 145 억 705688 N N 0 N 00 N
7 20250228 110553 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -41.60 1.61 12 0.00 -50.00 1291.00 2080 20240219 0.00 2080 20240219 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240228 2080 0.00 20240228 0.00 N 052670 500 145 억 705688 N N 0 N 00 N
8 20250228 100552 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -41.60 1.61 12 0.00 -50.00 1291.00 2080 20240219 0.00 2080 20240219 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240228 2080 0.00 20240228 0.00 N 052670 500 145 억 705688 N N 0 N 00 N
9 20250228 090556 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -41.60 1.61 12 0.00 -50.00 1291.00 2080 20240219 0.00 2080 20240219 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240228 2080 0.00 20240228 0.00 N 052670 500 145 억 705688 N N 0 N 00 N
10 20250227 160549 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -41.60 1.61 12 0.00 -50.00 1291.00 2080 20240216 0.00 2080 20240216 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240227 2080 0.00 20240227 0.00 N 052670 500 145 억 705688 N N 0 N 00 N
11 20250227 150547 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -41.60 1.61 12 0.00 -50.00 1291.00 2080 20240216 0.00 2080 20240216 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240227 2080 0.00 20240227 0.00 N 052670 500 145 억 705688 N N 0 N 00 N
12 20250227 140549 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -41.60 1.61 12 0.00 -50.00 1291.00 2080 20240216 0.00 2080 20240216 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240227 2080 0.00 20240227 0.00 N 052670 500 145 억 705688 N N 0 N 00 N