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
208340/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
20250228,161023,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240219,0.00,2915,20240219,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240228,2915,0.00,20240228,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N
20250228,151028,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240219,0.00,2915,20240219,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240228,2915,0.00,20240228,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N
20250228,141029,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240219,0.00,2915,20240219,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240228,2915,0.00,20240228,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N
20250228,131023,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240219,0.00,2915,20240219,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240228,2915,0.00,20240228,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N
20250228,121019,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240219,0.00,2915,20240219,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240228,2915,0.00,20240228,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N
20250228,111020,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240219,0.00,2915,20240219,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240228,2915,0.00,20240228,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N
20250228,101019,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240219,0.00,2915,20240219,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240228,2915,0.00,20240228,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N
20250228,091023,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240219,0.00,2915,20240219,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240228,2915,0.00,20240228,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N
20250227,161012,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240216,0.00,2915,20240216,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240227,2915,0.00,20240227,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N
20250227,151012,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240216,0.00,2915,20240216,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240227,2915,0.00,20240227,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N
20250227,141015,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240216,0.00,2915,20240216,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240227,2915,0.00,20240227,0.00,N,208340,500,401 억,,0,N,N,0,N,02,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 161023 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -5.30 5.28 12 0.00 -550.00 552.00 2915 20240219 0.00 2915 20240219 0.00 2915 0.00 20250102 2915 0.00 20250102 2915 0.00 20240228 2915 0.00 20240228 0.00 N 208340 500 401 억 0 N N 0 N 02 N
3 20250228 151028 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -5.30 5.28 12 0.00 -550.00 552.00 2915 20240219 0.00 2915 20240219 0.00 2915 0.00 20250102 2915 0.00 20250102 2915 0.00 20240228 2915 0.00 20240228 0.00 N 208340 500 401 억 0 N N 0 N 02 N
4 20250228 141029 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -5.30 5.28 12 0.00 -550.00 552.00 2915 20240219 0.00 2915 20240219 0.00 2915 0.00 20250102 2915 0.00 20250102 2915 0.00 20240228 2915 0.00 20240228 0.00 N 208340 500 401 억 0 N N 0 N 02 N
5 20250228 131023 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -5.30 5.28 12 0.00 -550.00 552.00 2915 20240219 0.00 2915 20240219 0.00 2915 0.00 20250102 2915 0.00 20250102 2915 0.00 20240228 2915 0.00 20240228 0.00 N 208340 500 401 억 0 N N 0 N 02 N
6 20250228 121019 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -5.30 5.28 12 0.00 -550.00 552.00 2915 20240219 0.00 2915 20240219 0.00 2915 0.00 20250102 2915 0.00 20250102 2915 0.00 20240228 2915 0.00 20240228 0.00 N 208340 500 401 억 0 N N 0 N 02 N
7 20250228 111020 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -5.30 5.28 12 0.00 -550.00 552.00 2915 20240219 0.00 2915 20240219 0.00 2915 0.00 20250102 2915 0.00 20250102 2915 0.00 20240228 2915 0.00 20240228 0.00 N 208340 500 401 억 0 N N 0 N 02 N
8 20250228 101019 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -5.30 5.28 12 0.00 -550.00 552.00 2915 20240219 0.00 2915 20240219 0.00 2915 0.00 20250102 2915 0.00 20250102 2915 0.00 20240228 2915 0.00 20240228 0.00 N 208340 500 401 억 0 N N 0 N 02 N
9 20250228 091023 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -5.30 5.28 12 0.00 -550.00 552.00 2915 20240219 0.00 2915 20240219 0.00 2915 0.00 20250102 2915 0.00 20250102 2915 0.00 20240228 2915 0.00 20240228 0.00 N 208340 500 401 억 0 N N 0 N 02 N
10 20250227 161012 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -5.30 5.28 12 0.00 -550.00 552.00 2915 20240216 0.00 2915 20240216 0.00 2915 0.00 20250102 2915 0.00 20250102 2915 0.00 20240227 2915 0.00 20240227 0.00 N 208340 500 401 억 0 N N 0 N 02 N
11 20250227 151012 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -5.30 5.28 12 0.00 -550.00 552.00 2915 20240216 0.00 2915 20240216 0.00 2915 0.00 20250102 2915 0.00 20250102 2915 0.00 20240227 2915 0.00 20240227 0.00 N 208340 500 401 억 0 N N 0 N 02 N
12 20250227 141015 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -5.30 5.28 12 0.00 -550.00 552.00 2915 20240216 0.00 2915 20240216 0.00 2915 0.00 20250102 2915 0.00 20250102 2915 0.00 20240227 2915 0.00 20240227 0.00 N 208340 500 401 억 0 N N 0 N 02 N