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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,931,11,2,1.20,146487253,158080,209.49,920,933,916,1196,644,920,926.67,0.48,0,-483,942,930,922,910,902,927,907,88,276,100,580,1,1,87826844,818,33.25,1.50,12,0.18,28.00,620.00,1760,20240229,-47.10,847,20241209,9.92,1044,-10.82,20250204,872,6.77,20250203,1760,-47.10,20240229,847,9.92,20241209,2.11,N,074430,100,87 억,,420878,N,N,0,N,00,N
20250219,150641,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,930,10,2,1.09,134036458,144652,191.70,920,933,916,1196,644,920,926.61,0.48,0,-715,942,930,922,910,902,927,907,88,276,100,580,1,1,87826844,817,33.21,1.50,12,0.16,28.00,620.00,1760,20240229,-47.16,847,20241209,9.80,1044,-10.92,20250204,872,6.65,20250203,1760,-47.16,20240229,847,9.80,20241209,2.11,N,074430,100,87 억,,420878,N,N,0,N,00,N
20250219,140638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,931,11,2,1.20,114216069,123299,163.40,920,933,916,1196,644,920,926.33,0.48,0,-2325,942,930,922,910,902,927,907,88,276,100,580,1,1,87826844,818,33.25,1.50,12,0.14,28.00,620.00,1760,20240229,-47.10,847,20241209,9.92,1044,-10.82,20250204,872,6.77,20250203,1760,-47.10,20240229,847,9.92,20241209,2.11,N,074430,100,87 억,,420878,N,N,0,N,00,N
20250219,130639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,931,11,2,1.20,110923117,119751,158.70,920,933,916,1196,644,920,926.28,0.48,0,-2949,942,930,922,910,902,927,907,88,276,100,580,1,1,87826844,818,33.25,1.50,12,0.14,28.00,620.00,1760,20240229,-47.10,847,20241209,9.92,1044,-10.82,20250204,872,6.77,20250203,1760,-47.10,20240229,847,9.92,20241209,2.11,N,074430,100,87 억,,420878,N,N,0,N,00,N
20250219,120638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,929,9,2,0.98,96828037,104602,138.62,920,933,916,1196,644,920,925.68,0.48,0,-3628,942,930,922,910,902,927,907,88,276,100,580,1,1,87826844,816,33.18,1.50,12,0.12,28.00,620.00,1760,20240229,-47.22,847,20241209,9.68,1044,-11.02,20250204,872,6.54,20250203,1760,-47.22,20240229,847,9.68,20241209,2.11,N,074430,100,87 억,,420878,N,N,0,N,00,N
20250219,110639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,925,5,2,0.54,89317548,96506,127.89,920,933,916,1196,644,920,925.51,0.48,0,-3148,942,930,922,910,902,927,907,88,276,100,580,1,1,87826844,812,33.04,1.49,12,0.11,28.00,620.00,1760,20240229,-47.44,847,20241209,9.21,1044,-11.40,20250204,872,6.08,20250203,1760,-47.44,20240229,847,9.21,20241209,2.11,N,074430,100,87 억,,420878,N,N,0,N,00,N
20250219,100638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,932,12,2,1.30,79086649,85506,113.32,920,933,916,1196,644,920,924.93,0.48,0,-3110,942,930,922,910,902,927,907,88,276,100,580,1,1,87826844,819,33.29,1.50,12,0.10,28.00,620.00,1760,20240229,-47.05,847,20241209,10.04,1044,-10.73,20250204,872,6.88,20250203,1760,-47.05,20240229,847,10.04,20241209,2.11,N,074430,100,87 억,,420878,N,N,0,N,00,N
20250219,090640,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,922,2,2,0.22,2430227,2642,3.50,920,923,916,1196,644,920,919.84,0.48,0,-391,942,930,922,910,902,927,907,88,276,100,580,1,1,87826844,810,32.93,1.49,12,0.00,28.00,620.00,1760,20240229,-47.61,847,20241209,8.85,1044,-11.69,20250204,872,5.73,20250203,1760,-47.61,20240229,847,8.85,20241209,2.11,N,074430,100,87 억,,420878,N,N,0,N,00,N
20250218,160637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,920,0,3,0.00,69497658,75457,168.23,925,934,914,1196,644,920,921.02,0.48,0,3576,943,931,921,909,899,937,915,88,276,100,580,1,1,87826844,808,32.86,1.48,12,0.09,28.00,620.00,1760,20240229,-47.73,847,20241209,8.62,1044,-11.88,20250204,872,5.50,20250203,1760,-47.73,20240229,847,8.62,20241209,2.09,N,074430,100,87 억,,417302,N,N,0,N,00,N
20250218,150638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,917,-3,5,-0.33,63584304,69018,153.87,925,934,914,1196,644,920,921.27,0.48,0,1286,943,931,921,909,899,937,915,88,276,100,580,1,1,87826844,805,32.75,1.48,12,0.08,28.00,620.00,1760,20240229,-47.90,847,20241209,8.26,1044,-12.16,20250204,872,5.16,20250203,1760,-47.90,20240229,847,8.26,20241209,2.09,N,074430,100,87 억,,417302,N,N,0,N,00,N
20250218,140639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,918,-2,5,-0.22,50315306,54571,121.66,925,934,914,1196,644,920,922.02,0.48,0,809,943,931,921,909,899,937,915,88,276,100,580,1,1,87826844,806,32.79,1.48,12,0.06,28.00,620.00,1760,20240229,-47.84,847,20241209,8.38,1044,-12.07,20250204,872,5.28,20250203,1760,-47.84,20240229,847,8.38,20241209,2.09,N,074430,100,87 억,,417302,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 20250219 160639 57 100.00 KOSDAQ 제약 N N N N N 931 11 2 1.20 146487253 158080 209.49 920 933 916 1196 644 920 926.67 0.48 0 -483 942 930 922 910 902 927 907 88 276 100 580 1 1 87826844 818 33.25 1.50 12 0.18 28.00 620.00 1760 20240229 -47.10 847 20241209 9.92 1044 -10.82 20250204 872 6.77 20250203 1760 -47.10 20240229 847 9.92 20241209 2.11 N 074430 100 87 억 420878 N N 0 N 00 N
3 20250219 150641 57 100.00 KOSDAQ 제약 N N N N N 930 10 2 1.09 134036458 144652 191.70 920 933 916 1196 644 920 926.61 0.48 0 -715 942 930 922 910 902 927 907 88 276 100 580 1 1 87826844 817 33.21 1.50 12 0.16 28.00 620.00 1760 20240229 -47.16 847 20241209 9.80 1044 -10.92 20250204 872 6.65 20250203 1760 -47.16 20240229 847 9.80 20241209 2.11 N 074430 100 87 억 420878 N N 0 N 00 N
4 20250219 140638 57 100.00 KOSDAQ 제약 N N N N N 931 11 2 1.20 114216069 123299 163.40 920 933 916 1196 644 920 926.33 0.48 0 -2325 942 930 922 910 902 927 907 88 276 100 580 1 1 87826844 818 33.25 1.50 12 0.14 28.00 620.00 1760 20240229 -47.10 847 20241209 9.92 1044 -10.82 20250204 872 6.77 20250203 1760 -47.10 20240229 847 9.92 20241209 2.11 N 074430 100 87 억 420878 N N 0 N 00 N
5 20250219 130639 57 100.00 KOSDAQ 제약 N N N N N 931 11 2 1.20 110923117 119751 158.70 920 933 916 1196 644 920 926.28 0.48 0 -2949 942 930 922 910 902 927 907 88 276 100 580 1 1 87826844 818 33.25 1.50 12 0.14 28.00 620.00 1760 20240229 -47.10 847 20241209 9.92 1044 -10.82 20250204 872 6.77 20250203 1760 -47.10 20240229 847 9.92 20241209 2.11 N 074430 100 87 억 420878 N N 0 N 00 N
6 20250219 120638 57 100.00 KOSDAQ 제약 N N N N N 929 9 2 0.98 96828037 104602 138.62 920 933 916 1196 644 920 925.68 0.48 0 -3628 942 930 922 910 902 927 907 88 276 100 580 1 1 87826844 816 33.18 1.50 12 0.12 28.00 620.00 1760 20240229 -47.22 847 20241209 9.68 1044 -11.02 20250204 872 6.54 20250203 1760 -47.22 20240229 847 9.68 20241209 2.11 N 074430 100 87 억 420878 N N 0 N 00 N
7 20250219 110639 57 100.00 KOSDAQ 제약 N N N N N 925 5 2 0.54 89317548 96506 127.89 920 933 916 1196 644 920 925.51 0.48 0 -3148 942 930 922 910 902 927 907 88 276 100 580 1 1 87826844 812 33.04 1.49 12 0.11 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 2.11 N 074430 100 87 억 420878 N N 0 N 00 N
8 20250219 100638 57 100.00 KOSDAQ 제약 N N N N N 932 12 2 1.30 79086649 85506 113.32 920 933 916 1196 644 920 924.93 0.48 0 -3110 942 930 922 910 902 927 907 88 276 100 580 1 1 87826844 819 33.29 1.50 12 0.10 28.00 620.00 1760 20240229 -47.05 847 20241209 10.04 1044 -10.73 20250204 872 6.88 20250203 1760 -47.05 20240229 847 10.04 20241209 2.11 N 074430 100 87 억 420878 N N 0 N 00 N
9 20250219 090640 57 100.00 KOSDAQ 제약 N N N N N 922 2 2 0.22 2430227 2642 3.50 920 923 916 1196 644 920 919.84 0.48 0 -391 942 930 922 910 902 927 907 88 276 100 580 1 1 87826844 810 32.93 1.49 12 0.00 28.00 620.00 1760 20240229 -47.61 847 20241209 8.85 1044 -11.69 20250204 872 5.73 20250203 1760 -47.61 20240229 847 8.85 20241209 2.11 N 074430 100 87 억 420878 N N 0 N 00 N
10 20250218 160637 57 100.00 KOSDAQ 제약 N N N N N 920 0 3 0.00 69497658 75457 168.23 925 934 914 1196 644 920 921.02 0.48 0 3576 943 931 921 909 899 937 915 88 276 100 580 1 1 87826844 808 32.86 1.48 12 0.09 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 2.09 N 074430 100 87 억 417302 N N 0 N 00 N
11 20250218 150638 57 100.00 KOSDAQ 제약 N N N N N 917 -3 5 -0.33 63584304 69018 153.87 925 934 914 1196 644 920 921.27 0.48 0 1286 943 931 921 909 899 937 915 88 276 100 580 1 1 87826844 805 32.75 1.48 12 0.08 28.00 620.00 1760 20240229 -47.90 847 20241209 8.26 1044 -12.16 20250204 872 5.16 20250203 1760 -47.90 20240229 847 8.26 20241209 2.09 N 074430 100 87 억 417302 N N 0 N 00 N
12 20250218 140639 57 100.00 KOSDAQ 제약 N N N N N 918 -2 5 -0.22 50315306 54571 121.66 925 934 914 1196 644 920 922.02 0.48 0 809 943 931 921 909 899 937 915 88 276 100 580 1 1 87826844 806 32.79 1.48 12 0.06 28.00 620.00 1760 20240229 -47.84 847 20241209 8.38 1044 -12.07 20250204 872 5.28 20250203 1760 -47.84 20240229 847 8.38 20241209 2.09 N 074430 100 87 억 417302 N N 0 N 00 N