ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
074430/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
20250211,160623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,925,2,2,0.22,77598694,83969,83.83,923,931,918,1199,647,923,924.14,0.47,0,10634,939,930,920,911,901,935,916,88,276,100,590,1,1,87826844,812,33.04,1.49,12,0.10,28.00,620.00,1760,20240229,-47.44,847,20241209,9.21,1044,-11.40,20250204,872,6.08,20250203,1760,-47.44,20240229,847,9.21,20241209,2.12,N,074430,100,87 억,,410219,N,N,0,N,00,N
20250211,150622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,926,3,2,0.33,73452659,79468,79.34,923,931,918,1199,647,923,924.30,0.47,0,10787,939,930,920,911,901,935,916,88,276,100,590,1,1,87826844,813,33.07,1.49,12,0.09,28.00,620.00,1760,20240229,-47.39,847,20241209,9.33,1044,-11.30,20250204,872,6.19,20250203,1760,-47.39,20240229,847,9.33,20241209,2.12,N,074430,100,87 억,,410219,N,N,0,N,00,N
20250211,140623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,924,1,2,0.11,58216723,62919,62.82,923,931,919,1199,647,923,925.26,0.47,0,7393,939,930,920,911,901,935,916,88,276,100,590,1,1,87826844,812,33.00,1.49,12,0.07,28.00,620.00,1760,20240229,-47.50,847,20241209,9.09,1044,-11.49,20250204,872,5.96,20250203,1760,-47.50,20240229,847,9.09,20241209,2.12,N,074430,100,87 억,,410219,N,N,0,N,00,N
20250211,130622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,924,1,2,0.11,47287949,51100,51.02,923,931,919,1199,647,923,925.40,0.47,0,6846,939,930,920,911,901,935,916,88,276,100,590,1,1,87826844,812,33.00,1.49,12,0.06,28.00,620.00,1760,20240229,-47.50,847,20241209,9.09,1044,-11.49,20250204,872,5.96,20250203,1760,-47.50,20240229,847,9.09,20241209,2.12,N,074430,100,87 억,,410219,N,N,0,N,00,N
20250211,120621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,925,2,2,0.22,39190166,42342,42.27,923,931,919,1199,647,923,925.56,0.47,0,500,939,930,920,911,901,935,916,88,276,100,590,1,1,87826844,812,33.04,1.49,12,0.05,28.00,620.00,1760,20240229,-47.44,847,20241209,9.21,1044,-11.40,20250204,872,6.08,20250203,1760,-47.44,20240229,847,9.21,20241209,2.12,N,074430,100,87 억,,410219,N,N,0,N,00,N
20250211,110622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,924,1,2,0.11,34699127,37480,37.42,923,931,919,1199,647,923,925.80,0.47,0,438,939,930,920,911,901,935,916,88,276,100,590,1,1,87826844,812,33.00,1.49,12,0.04,28.00,620.00,1760,20240229,-47.50,847,20241209,9.09,1044,-11.49,20250204,872,5.96,20250203,1760,-47.50,20240229,847,9.09,20241209,2.12,N,074430,100,87 억,,410219,N,N,0,N,00,N
20250211,100623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,921,-2,5,-0.22,27051606,29177,29.13,923,931,921,1199,647,923,927.16,0.47,0,231,939,930,920,911,901,935,916,88,276,100,590,1,1,87826844,809,32.89,1.49,12,0.03,28.00,620.00,1760,20240229,-47.67,847,20241209,8.74,1044,-11.78,20250204,872,5.62,20250203,1760,-47.67,20240229,847,8.74,20241209,2.12,N,074430,100,87 억,,410219,N,N,0,N,00,N
20250211,090625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,927,4,2,0.43,3319800,3596,3.59,923,927,923,1199,647,923,923.19,0.47,0,-1805,939,930,920,911,901,935,916,88,276,100,590,1,1,87826844,814,33.11,1.50,12,0.00,28.00,620.00,1760,20240229,-47.33,847,20241209,9.45,1044,-11.21,20250204,872,6.31,20250203,1760,-47.33,20240229,847,9.45,20241209,2.12,N,074430,100,87 억,,410219,N,N,0,N,00,N
20250210,160619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,923,11,2,1.21,91707327,100142,211.74,913,929,910,1185,639,912,915.77,0.45,0,10679,936,924,915,903,894,919,898,88,273,100,580,1,1,87826844,811,32.96,1.49,12,0.11,28.00,620.00,1760,20240229,-47.56,847,20241209,8.97,1044,-11.59,20250204,872,5.85,20250203,1760,-47.56,20240229,847,8.97,20241209,2.13,N,074430,100,87 억,,399540,N,N,0,N,00,N
20250210,150618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,920,8,2,0.88,87635029,95713,202.37,913,929,910,1185,639,912,915.60,0.45,0,8312,936,924,915,903,894,919,898,88,273,100,580,1,1,87826844,808,32.86,1.48,12,0.11,28.00,620.00,1760,20240229,-47.73,847,20241209,8.62,1044,-11.88,20250204,872,5.50,20250203,1760,-47.73,20240229,847,8.62,20241209,2.13,N,074430,100,87 억,,399540,N,N,0,N,00,N
20250210,140618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,923,11,2,1.21,78178881,85504,180.79,913,923,910,1185,639,912,914.33,0.45,0,9230,936,924,915,903,894,919,898,88,273,100,580,1,1,87826844,811,32.96,1.49,12,0.10,28.00,620.00,1760,20240229,-47.56,847,20241209,8.97,1044,-11.59,20250204,872,5.85,20250203,1760,-47.56,20240229,847,8.97,20241209,2.13,N,074430,100,87 억,,399540,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 20250211 160623 57 100.00 KOSDAQ 제약 N N N N N 925 2 2 0.22 77598694 83969 83.83 923 931 918 1199 647 923 924.14 0.47 0 10634 939 930 920 911 901 935 916 88 276 100 590 1 1 87826844 812 33.04 1.49 12 0.10 28.00 620.00 1760 20240229 -47.44 847 20241209 9.21 1044 -11.40 20250204 872 6.08 20250203 1760 -47.44 20240229 847 9.21 20241209 2.12 N 074430 100 87 억 410219 N N 0 N 00 N
3 20250211 150622 57 100.00 KOSDAQ 제약 N N N N N 926 3 2 0.33 73452659 79468 79.34 923 931 918 1199 647 923 924.30 0.47 0 10787 939 930 920 911 901 935 916 88 276 100 590 1 1 87826844 813 33.07 1.49 12 0.09 28.00 620.00 1760 20240229 -47.39 847 20241209 9.33 1044 -11.30 20250204 872 6.19 20250203 1760 -47.39 20240229 847 9.33 20241209 2.12 N 074430 100 87 억 410219 N N 0 N 00 N
4 20250211 140623 57 100.00 KOSDAQ 제약 N N N N N 924 1 2 0.11 58216723 62919 62.82 923 931 919 1199 647 923 925.26 0.47 0 7393 939 930 920 911 901 935 916 88 276 100 590 1 1 87826844 812 33.00 1.49 12 0.07 28.00 620.00 1760 20240229 -47.50 847 20241209 9.09 1044 -11.49 20250204 872 5.96 20250203 1760 -47.50 20240229 847 9.09 20241209 2.12 N 074430 100 87 억 410219 N N 0 N 00 N
5 20250211 130622 57 100.00 KOSDAQ 제약 N N N N N 924 1 2 0.11 47287949 51100 51.02 923 931 919 1199 647 923 925.40 0.47 0 6846 939 930 920 911 901 935 916 88 276 100 590 1 1 87826844 812 33.00 1.49 12 0.06 28.00 620.00 1760 20240229 -47.50 847 20241209 9.09 1044 -11.49 20250204 872 5.96 20250203 1760 -47.50 20240229 847 9.09 20241209 2.12 N 074430 100 87 억 410219 N N 0 N 00 N
6 20250211 120621 57 100.00 KOSDAQ 제약 N N N N N 925 2 2 0.22 39190166 42342 42.27 923 931 919 1199 647 923 925.56 0.47 0 500 939 930 920 911 901 935 916 88 276 100 590 1 1 87826844 812 33.04 1.49 12 0.05 28.00 620.00 1760 20240229 -47.44 847 20241209 9.21 1044 -11.40 20250204 872 6.08 20250203 1760 -47.44 20240229 847 9.21 20241209 2.12 N 074430 100 87 억 410219 N N 0 N 00 N
7 20250211 110622 57 100.00 KOSDAQ 제약 N N N N N 924 1 2 0.11 34699127 37480 37.42 923 931 919 1199 647 923 925.80 0.47 0 438 939 930 920 911 901 935 916 88 276 100 590 1 1 87826844 812 33.00 1.49 12 0.04 28.00 620.00 1760 20240229 -47.50 847 20241209 9.09 1044 -11.49 20250204 872 5.96 20250203 1760 -47.50 20240229 847 9.09 20241209 2.12 N 074430 100 87 억 410219 N N 0 N 00 N
8 20250211 100623 57 100.00 KOSDAQ 제약 N N N N N 921 -2 5 -0.22 27051606 29177 29.13 923 931 921 1199 647 923 927.16 0.47 0 231 939 930 920 911 901 935 916 88 276 100 590 1 1 87826844 809 32.89 1.49 12 0.03 28.00 620.00 1760 20240229 -47.67 847 20241209 8.74 1044 -11.78 20250204 872 5.62 20250203 1760 -47.67 20240229 847 8.74 20241209 2.12 N 074430 100 87 억 410219 N N 0 N 00 N
9 20250211 090625 57 100.00 KOSDAQ 제약 N N N N N 927 4 2 0.43 3319800 3596 3.59 923 927 923 1199 647 923 923.19 0.47 0 -1805 939 930 920 911 901 935 916 88 276 100 590 1 1 87826844 814 33.11 1.50 12 0.00 28.00 620.00 1760 20240229 -47.33 847 20241209 9.45 1044 -11.21 20250204 872 6.31 20250203 1760 -47.33 20240229 847 9.45 20241209 2.12 N 074430 100 87 억 410219 N N 0 N 00 N
10 20250210 160619 57 100.00 KOSDAQ 제약 N N N N N 923 11 2 1.21 91707327 100142 211.74 913 929 910 1185 639 912 915.77 0.45 0 10679 936 924 915 903 894 919 898 88 273 100 580 1 1 87826844 811 32.96 1.49 12 0.11 28.00 620.00 1760 20240229 -47.56 847 20241209 8.97 1044 -11.59 20250204 872 5.85 20250203 1760 -47.56 20240229 847 8.97 20241209 2.13 N 074430 100 87 억 399540 N N 0 N 00 N
11 20250210 150618 57 100.00 KOSDAQ 제약 N N N N N 920 8 2 0.88 87635029 95713 202.37 913 929 910 1185 639 912 915.60 0.45 0 8312 936 924 915 903 894 919 898 88 273 100 580 1 1 87826844 808 32.86 1.48 12 0.11 28.00 620.00 1760 20240229 -47.73 847 20241209 8.62 1044 -11.88 20250204 872 5.50 20250203 1760 -47.73 20240229 847 8.62 20241209 2.13 N 074430 100 87 억 399540 N N 0 N 00 N
12 20250210 140618 57 100.00 KOSDAQ 제약 N N N N N 923 11 2 1.21 78178881 85504 180.79 913 923 910 1185 639 912 914.33 0.45 0 9230 936 924 915 903 894 919 898 88 273 100 580 1 1 87826844 811 32.96 1.49 12 0.10 28.00 620.00 1760 20240229 -47.56 847 20241209 8.97 1044 -11.59 20250204 872 5.85 20250203 1760 -47.56 20240229 847 8.97 20241209 2.13 N 074430 100 87 억 399540 N N 0 N 00 N