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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,920,0,3,0.00,45401118,49226,109.75,925,934,914,1196,644,920,922.30,0.48,0,1298,943,931,921,909,899,937,915,88,276,100,580,1,1,87826844,808,32.86,1.48,12,0.06,28.00,620.00,1760,20240229,-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
20250218,120637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,924,4,2,0.43,21159038,22855,50.95,925,934,920,1196,644,920,925.79,0.48,0,1300,943,931,921,909,899,937,915,88,276,100,580,1,1,87826844,812,33.00,1.49,12,0.03,28.00,620.00,1760,20240229,-47.50,847,20241209,9.09,1044,-11.49,20250204,872,5.96,20250203,1760,-47.50,20240229,847,9.09,20241209,2.09,N,074430,100,87 억,,417302,N,N,0,N,00,N
20250218,110636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,922,2,2,0.22,16520580,17835,39.76,925,934,920,1196,644,920,926.30,0.48,0,289,943,931,921,909,899,937,915,88,276,100,580,1,1,87826844,810,32.93,1.49,12,0.02,28.00,620.00,1760,20240229,-47.61,847,20241209,8.85,1044,-11.69,20250204,872,5.73,20250203,1760,-47.61,20240229,847,8.85,20241209,2.09,N,074430,100,87 억,,417302,N,N,0,N,00,N
20250218,100636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,927,7,2,0.76,5613586,6054,13.50,925,934,920,1196,644,920,927.25,0.48,0,-328,943,931,921,909,899,937,915,88,276,100,580,1,1,87826844,814,33.11,1.50,12,0.01,28.00,620.00,1760,20240229,-47.33,847,20241209,9.45,1044,-11.21,20250204,872,6.31,20250203,1760,-47.33,20240229,847,9.45,20241209,2.09,N,074430,100,87 억,,417302,N,N,0,N,00,N
20250218,090638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,920,0,3,0.00,461554,500,1.11,925,928,920,1196,644,920,923.11,0.48,0,-50,943,931,921,909,899,937,915,88,276,100,580,1,1,87826844,808,32.86,1.48,12,0.00,28.00,620.00,1760,20240229,-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
20250217,160636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,920,5,2,0.55,41167034,44788,84.67,915,933,911,1189,641,915,919.15,0.47,0,5576,926,920,914,908,902,923,911,88,274,100,580,1,1,87826844,808,32.86,1.48,12,0.05,28.00,620.00,1760,20240229,-47.73,847,20241209,8.62,1044,-11.88,20250204,872,5.50,20250203,1760,-47.73,20240229,847,8.62,20241209,2.12,N,074430,100,87 억,,411726,N,N,0,N,00,N
20250217,150635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,925,10,2,1.09,38934273,42362,80.09,915,933,911,1189,641,915,919.08,0.47,0,5849,926,920,914,908,902,923,911,88,274,100,580,1,1,87826844,812,33.04,1.49,12,0.05,28.00,620.00,1760,20240229,-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,,411726,N,N,0,N,00,N
20250217,140635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,923,8,2,0.87,38193680,41563,78.58,915,933,911,1189,641,915,918.93,0.47,0,5907,926,920,914,908,902,923,911,88,274,100,580,1,1,87826844,811,32.96,1.49,12,0.05,28.00,620.00,1760,20240229,-47.56,847,20241209,8.97,1044,-11.59,20250204,872,5.85,20250203,1760,-47.56,20240229,847,8.97,20241209,2.12,N,074430,100,87 억,,411726,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 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
3 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
4 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
5 20250218 130636 57 100.00 KOSDAQ 제약 N N N N N 920 0 3 0.00 45401118 49226 109.75 925 934 914 1196 644 920 922.30 0.48 0 1298 943 931 921 909 899 937 915 88 276 100 580 1 1 87826844 808 32.86 1.48 12 0.06 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
6 20250218 120637 57 100.00 KOSDAQ 제약 N N N N N 924 4 2 0.43 21159038 22855 50.95 925 934 920 1196 644 920 925.79 0.48 0 1300 943 931 921 909 899 937 915 88 276 100 580 1 1 87826844 812 33.00 1.49 12 0.03 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 2.09 N 074430 100 87 억 417302 N N 0 N 00 N
7 20250218 110636 57 100.00 KOSDAQ 제약 N N N N N 922 2 2 0.22 16520580 17835 39.76 925 934 920 1196 644 920 926.30 0.48 0 289 943 931 921 909 899 937 915 88 276 100 580 1 1 87826844 810 32.93 1.49 12 0.02 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 2.09 N 074430 100 87 억 417302 N N 0 N 00 N
8 20250218 100636 57 100.00 KOSDAQ 제약 N N N N N 927 7 2 0.76 5613586 6054 13.50 925 934 920 1196 644 920 927.25 0.48 0 -328 943 931 921 909 899 937 915 88 276 100 580 1 1 87826844 814 33.11 1.50 12 0.01 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 2.09 N 074430 100 87 억 417302 N N 0 N 00 N
9 20250218 090638 57 100.00 KOSDAQ 제약 N N N N N 920 0 3 0.00 461554 500 1.11 925 928 920 1196 644 920 923.11 0.48 0 -50 943 931 921 909 899 937 915 88 276 100 580 1 1 87826844 808 32.86 1.48 12 0.00 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
10 20250217 160636 57 100.00 KOSDAQ 제약 N N N N N 920 5 2 0.55 41167034 44788 84.67 915 933 911 1189 641 915 919.15 0.47 0 5576 926 920 914 908 902 923 911 88 274 100 580 1 1 87826844 808 32.86 1.48 12 0.05 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 2.12 N 074430 100 87 억 411726 N N 0 N 00 N
11 20250217 150635 57 100.00 KOSDAQ 제약 N N N N N 925 10 2 1.09 38934273 42362 80.09 915 933 911 1189 641 915 919.08 0.47 0 5849 926 920 914 908 902 923 911 88 274 100 580 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 411726 N N 0 N 00 N
12 20250217 140635 57 100.00 KOSDAQ 제약 N N N N N 923 8 2 0.87 38193680 41563 78.58 915 933 911 1189 641 915 918.93 0.47 0 5907 926 920 914 908 902 923 911 88 274 100 580 1 1 87826844 811 32.96 1.49 12 0.05 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 2.12 N 074430 100 87 억 411726 N N 0 N 00 N