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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001540/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
20250221,160122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6600,100,2,1.54,117528690,17894,84.61,6500,6640,6460,8450,4550,6500,6568.05,3.55,0,15,6606,6552,6526,6472,6446,6540,6460,65,1950,500,4680,10,1,13042420,861,66.67,0.55,12,0.14,99.00,12040.00,8710,20240305,-24.23,6240,20241209,5.77,6840,-3.51,20250113,6280,5.10,20250205,8710,-24.23,20240305,6240,5.77,20241209,1.07,N,001540,500,65 억,,462362,N,N,0,N,00,N
20250221,150123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6640,140,2,2.15,115249100,17549,82.97,6500,6640,6460,8450,4550,6500,6567.27,3.55,0,13,6606,6552,6526,6472,6446,6540,6460,65,1950,500,4680,10,1,13042420,866,67.07,0.55,12,0.13,99.00,12040.00,8710,20240305,-23.77,6240,20241209,6.41,6840,-2.92,20250113,6280,5.73,20250205,8710,-23.77,20240305,6240,6.41,20241209,1.07,N,001540,500,65 억,,462362,N,N,0,N,00,N
20250221,140123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6630,130,2,2.00,104219330,15884,75.10,6500,6640,6460,8450,4550,6500,6561.28,3.55,0,40,6606,6552,6526,6472,6446,6540,6460,65,1950,500,4680,10,1,13042420,865,66.97,0.55,12,0.12,99.00,12040.00,8710,20240305,-23.88,6240,20241209,6.25,6840,-3.07,20250113,6280,5.57,20250205,8710,-23.88,20240305,6240,6.25,20241209,1.07,N,001540,500,65 억,,462362,N,N,0,N,00,N
20250221,130122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6610,110,2,1.69,99114540,15113,71.46,6500,6640,6460,8450,4550,6500,6558.23,3.55,0,-44,6606,6552,6526,6472,6446,6540,6460,65,1950,500,4680,10,1,13042420,862,66.77,0.55,12,0.12,99.00,12040.00,8710,20240305,-24.11,6240,20241209,5.93,6840,-3.36,20250113,6280,5.25,20250205,8710,-24.11,20240305,6240,5.93,20241209,1.07,N,001540,500,65 억,,462362,N,N,0,N,00,N
20250221,120123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6610,110,2,1.69,88265810,13474,63.71,6500,6610,6460,8450,4550,6500,6550.82,3.55,0,6,6606,6552,6526,6472,6446,6540,6460,65,1950,500,4680,10,1,13042420,862,66.77,0.55,12,0.10,99.00,12040.00,8710,20240305,-24.11,6240,20241209,5.93,6840,-3.36,20250113,6280,5.25,20250205,8710,-24.11,20240305,6240,5.93,20241209,1.07,N,001540,500,65 억,,462362,N,N,0,N,00,N
20250221,110123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6570,70,2,1.08,70832090,10826,51.19,6500,6600,6460,8450,4550,6500,6542.78,3.55,0,6,6606,6552,6526,6472,6446,6540,6460,65,1950,500,4680,10,1,13042420,857,66.36,0.55,12,0.08,99.00,12040.00,8710,20240305,-24.57,6240,20241209,5.29,6840,-3.95,20250113,6280,4.62,20250205,8710,-24.57,20240305,6240,5.29,20241209,1.07,N,001540,500,65 억,,462362,N,N,0,N,00,N
20250221,100124,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6520,20,2,0.31,16776510,2589,12.24,6500,6550,6460,8450,4550,6500,6479.92,3.55,0,101,6606,6552,6526,6472,6446,6540,6460,65,1950,500,4680,10,1,13042420,850,65.86,0.54,12,0.02,99.00,12040.00,8710,20240305,-25.14,6240,20241209,4.49,6840,-4.68,20250113,6280,3.82,20250205,8710,-25.14,20240305,6240,4.49,20241209,1.07,N,001540,500,65 억,,462362,N,N,0,N,00,N
20250221,090123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,-10,5,-0.15,331000,51,0.24,6500,6500,6490,8450,4550,6500,6490.20,3.55,0,17,6606,6552,6526,6472,6446,6540,6460,65,1950,500,4680,10,1,13042420,846,65.56,0.54,12,0.00,99.00,12040.00,8710,20240305,-25.49,6240,20241209,4.01,6840,-5.12,20250113,6280,3.34,20250205,8710,-25.49,20240305,6240,4.01,20241209,1.07,N,001540,500,65 억,,462362,N,N,0,N,00,N
20250220,160123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,80,2,1.25,138250180,21150,131.67,6570,6580,6500,8340,4500,6420,6536.65,3.55,0,-227,6460,6440,6410,6390,6360,6425,6375,65,1920,500,4620,10,1,13042420,848,65.66,0.54,12,0.16,99.00,12040.00,8710,20240305,-25.37,6240,20241209,4.17,6840,-4.97,20250113,6280,3.50,20250205,8710,-25.37,20240305,6240,4.17,20241209,1.06,N,001540,500,65 억,,462589,N,N,0,N,00,N
20250220,150123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,90,2,1.40,135351130,20704,128.89,6570,6580,6500,8340,4500,6420,6537.44,3.55,0,-218,6460,6440,6410,6390,6360,6425,6375,65,1920,500,4620,10,1,13042420,849,65.76,0.54,12,0.16,99.00,12040.00,8710,20240305,-25.26,6240,20241209,4.33,6840,-4.82,20250113,6280,3.66,20250205,8710,-25.26,20240305,6240,4.33,20241209,1.06,N,001540,500,65 억,,462589,N,N,0,N,00,N
20250220,140123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6520,100,2,1.56,121735040,18611,115.86,6570,6580,6500,8340,4500,6420,6541.03,3.55,0,-201,6460,6440,6410,6390,6360,6425,6375,65,1920,500,4620,10,1,13042420,850,65.86,0.54,12,0.14,99.00,12040.00,8710,20240305,-25.14,6240,20241209,4.49,6840,-4.68,20250113,6280,3.82,20250205,8710,-25.14,20240305,6240,4.49,20241209,1.06,N,001540,500,65 억,,462589,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 20250221 160122 57 100.00 KOSDAQ 제약 N N N N N 6600 100 2 1.54 117528690 17894 84.61 6500 6640 6460 8450 4550 6500 6568.05 3.55 0 15 6606 6552 6526 6472 6446 6540 6460 65 1950 500 4680 10 1 13042420 861 66.67 0.55 12 0.14 99.00 12040.00 8710 20240305 -24.23 6240 20241209 5.77 6840 -3.51 20250113 6280 5.10 20250205 8710 -24.23 20240305 6240 5.77 20241209 1.07 N 001540 500 65 억 462362 N N 0 N 00 N
3 20250221 150123 57 100.00 KOSDAQ 제약 N N N N N 6640 140 2 2.15 115249100 17549 82.97 6500 6640 6460 8450 4550 6500 6567.27 3.55 0 13 6606 6552 6526 6472 6446 6540 6460 65 1950 500 4680 10 1 13042420 866 67.07 0.55 12 0.13 99.00 12040.00 8710 20240305 -23.77 6240 20241209 6.41 6840 -2.92 20250113 6280 5.73 20250205 8710 -23.77 20240305 6240 6.41 20241209 1.07 N 001540 500 65 억 462362 N N 0 N 00 N
4 20250221 140123 57 100.00 KOSDAQ 제약 N N N N N 6630 130 2 2.00 104219330 15884 75.10 6500 6640 6460 8450 4550 6500 6561.28 3.55 0 40 6606 6552 6526 6472 6446 6540 6460 65 1950 500 4680 10 1 13042420 865 66.97 0.55 12 0.12 99.00 12040.00 8710 20240305 -23.88 6240 20241209 6.25 6840 -3.07 20250113 6280 5.57 20250205 8710 -23.88 20240305 6240 6.25 20241209 1.07 N 001540 500 65 억 462362 N N 0 N 00 N
5 20250221 130122 57 100.00 KOSDAQ 제약 N N N N N 6610 110 2 1.69 99114540 15113 71.46 6500 6640 6460 8450 4550 6500 6558.23 3.55 0 -44 6606 6552 6526 6472 6446 6540 6460 65 1950 500 4680 10 1 13042420 862 66.77 0.55 12 0.12 99.00 12040.00 8710 20240305 -24.11 6240 20241209 5.93 6840 -3.36 20250113 6280 5.25 20250205 8710 -24.11 20240305 6240 5.93 20241209 1.07 N 001540 500 65 억 462362 N N 0 N 00 N
6 20250221 120123 57 100.00 KOSDAQ 제약 N N N N N 6610 110 2 1.69 88265810 13474 63.71 6500 6610 6460 8450 4550 6500 6550.82 3.55 0 6 6606 6552 6526 6472 6446 6540 6460 65 1950 500 4680 10 1 13042420 862 66.77 0.55 12 0.10 99.00 12040.00 8710 20240305 -24.11 6240 20241209 5.93 6840 -3.36 20250113 6280 5.25 20250205 8710 -24.11 20240305 6240 5.93 20241209 1.07 N 001540 500 65 억 462362 N N 0 N 00 N
7 20250221 110123 57 100.00 KOSDAQ 제약 N N N N N 6570 70 2 1.08 70832090 10826 51.19 6500 6600 6460 8450 4550 6500 6542.78 3.55 0 6 6606 6552 6526 6472 6446 6540 6460 65 1950 500 4680 10 1 13042420 857 66.36 0.55 12 0.08 99.00 12040.00 8710 20240305 -24.57 6240 20241209 5.29 6840 -3.95 20250113 6280 4.62 20250205 8710 -24.57 20240305 6240 5.29 20241209 1.07 N 001540 500 65 억 462362 N N 0 N 00 N
8 20250221 100124 57 100.00 KOSDAQ 제약 N N N N N 6520 20 2 0.31 16776510 2589 12.24 6500 6550 6460 8450 4550 6500 6479.92 3.55 0 101 6606 6552 6526 6472 6446 6540 6460 65 1950 500 4680 10 1 13042420 850 65.86 0.54 12 0.02 99.00 12040.00 8710 20240305 -25.14 6240 20241209 4.49 6840 -4.68 20250113 6280 3.82 20250205 8710 -25.14 20240305 6240 4.49 20241209 1.07 N 001540 500 65 억 462362 N N 0 N 00 N
9 20250221 090123 57 100.00 KOSDAQ 제약 N N N N N 6490 -10 5 -0.15 331000 51 0.24 6500 6500 6490 8450 4550 6500 6490.20 3.55 0 17 6606 6552 6526 6472 6446 6540 6460 65 1950 500 4680 10 1 13042420 846 65.56 0.54 12 0.00 99.00 12040.00 8710 20240305 -25.49 6240 20241209 4.01 6840 -5.12 20250113 6280 3.34 20250205 8710 -25.49 20240305 6240 4.01 20241209 1.07 N 001540 500 65 억 462362 N N 0 N 00 N
10 20250220 160123 57 100.00 KOSDAQ 제약 N N N N N 6500 80 2 1.25 138250180 21150 131.67 6570 6580 6500 8340 4500 6420 6536.65 3.55 0 -227 6460 6440 6410 6390 6360 6425 6375 65 1920 500 4620 10 1 13042420 848 65.66 0.54 12 0.16 99.00 12040.00 8710 20240305 -25.37 6240 20241209 4.17 6840 -4.97 20250113 6280 3.50 20250205 8710 -25.37 20240305 6240 4.17 20241209 1.06 N 001540 500 65 억 462589 N N 0 N 00 N
11 20250220 150123 57 100.00 KOSDAQ 제약 N N N N N 6510 90 2 1.40 135351130 20704 128.89 6570 6580 6500 8340 4500 6420 6537.44 3.55 0 -218 6460 6440 6410 6390 6360 6425 6375 65 1920 500 4620 10 1 13042420 849 65.76 0.54 12 0.16 99.00 12040.00 8710 20240305 -25.26 6240 20241209 4.33 6840 -4.82 20250113 6280 3.66 20250205 8710 -25.26 20240305 6240 4.33 20241209 1.06 N 001540 500 65 억 462589 N N 0 N 00 N
12 20250220 140123 57 100.00 KOSDAQ 제약 N N N N N 6520 100 2 1.56 121735040 18611 115.86 6570 6580 6500 8340 4500 6420 6541.03 3.55 0 -201 6460 6440 6410 6390 6360 6425 6375 65 1920 500 4620 10 1 13042420 850 65.86 0.54 12 0.14 99.00 12040.00 8710 20240305 -25.14 6240 20241209 4.49 6840 -4.68 20250113 6280 3.82 20250205 8710 -25.14 20240305 6240 4.49 20241209 1.06 N 001540 500 65 억 462589 N N 0 N 00 N