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
182400/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
20250228,160953,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2505,20240219,-19.36,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N
20250228,150959,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2505,20240219,-19.36,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N
20250228,141000,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2505,20240219,-19.36,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N
20250228,130954,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2505,20240219,-19.36,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N
20250228,120950,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2505,20240219,-19.36,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N
20250228,110952,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2505,20240219,-19.36,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N
20250228,100950,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2505,20240219,-19.36,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N
20250228,090954,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2505,20240219,-19.36,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N
20250227,160943,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2560,20240216,-21.09,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N
20250227,150943,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2560,20240216,-21.09,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N
20250227,140946,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2560,20240216,-21.09,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1550,30.32,20240304,0.00,N,182400,500,427 억,,4041153,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 160953 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.73 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 2505 20240219 -19.36 1550 20240304 30.32 2020 0.00 20250102 2020 0.00 20250102 2420 -16.53 20240307 1550 30.32 20240304 0.00 N 182400 500 427 억 4041153 N N 0 N 00 N
3 20250228 150959 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.73 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 2505 20240219 -19.36 1550 20240304 30.32 2020 0.00 20250102 2020 0.00 20250102 2420 -16.53 20240307 1550 30.32 20240304 0.00 N 182400 500 427 억 4041153 N N 0 N 00 N
4 20250228 141000 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.73 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 2505 20240219 -19.36 1550 20240304 30.32 2020 0.00 20250102 2020 0.00 20250102 2420 -16.53 20240307 1550 30.32 20240304 0.00 N 182400 500 427 억 4041153 N N 0 N 00 N
5 20250228 130954 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.73 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 2505 20240219 -19.36 1550 20240304 30.32 2020 0.00 20250102 2020 0.00 20250102 2420 -16.53 20240307 1550 30.32 20240304 0.00 N 182400 500 427 억 4041153 N N 0 N 00 N
6 20250228 120950 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.73 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 2505 20240219 -19.36 1550 20240304 30.32 2020 0.00 20250102 2020 0.00 20250102 2420 -16.53 20240307 1550 30.32 20240304 0.00 N 182400 500 427 억 4041153 N N 0 N 00 N
7 20250228 110952 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.73 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 2505 20240219 -19.36 1550 20240304 30.32 2020 0.00 20250102 2020 0.00 20250102 2420 -16.53 20240307 1550 30.32 20240304 0.00 N 182400 500 427 억 4041153 N N 0 N 00 N
8 20250228 100950 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.73 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 2505 20240219 -19.36 1550 20240304 30.32 2020 0.00 20250102 2020 0.00 20250102 2420 -16.53 20240307 1550 30.32 20240304 0.00 N 182400 500 427 억 4041153 N N 0 N 00 N
9 20250228 090954 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.73 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 2505 20240219 -19.36 1550 20240304 30.32 2020 0.00 20250102 2020 0.00 20250102 2420 -16.53 20240307 1550 30.32 20240304 0.00 N 182400 500 427 억 4041153 N N 0 N 00 N
10 20250227 160943 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.73 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 2560 20240216 -21.09 1550 20240304 30.32 2020 0.00 20250102 2020 0.00 20250102 2420 -16.53 20240307 1550 30.32 20240304 0.00 N 182400 500 427 억 4041153 N N 0 N 00 N
11 20250227 150943 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.73 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 2560 20240216 -21.09 1550 20240304 30.32 2020 0.00 20250102 2020 0.00 20250102 2420 -16.53 20240307 1550 30.32 20240304 0.00 N 182400 500 427 억 4041153 N N 0 N 00 N
12 20250227 140946 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.73 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 2560 20240216 -21.09 1550 20240304 30.32 2020 0.00 20250102 2020 0.00 20250102 2420 -16.53 20240307 1550 30.32 20240304 0.00 N 182400 500 427 억 4041153 N N 0 N 00 N