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
054670/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
20250221,160549,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7020,-40,5,-0.57,272472620,38730,157.82,7070,7100,6980,9170,4950,7060,7035.18,0.39,0,3165,7126,7092,7056,7022,6986,7075,7005,72,2110,500,5220,10,1,14354920,1008,8.03,0.90,12,0.27,874.00,7832.00,11700,20240715,-40.00,6180,20241209,13.59,8420,-16.63,20250106,6810,3.08,20250203,11700,-40.00,20240715,6180,13.59,20241209,3.51,N,054670,500,71 억,,56672,N,N,0,N,00,N
20250221,150552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7030,-30,5,-0.42,257966490,36664,149.41,7070,7100,6980,9170,4950,7060,7035.96,0.39,0,4517,7126,7092,7056,7022,6986,7075,7005,72,2110,500,5220,10,1,14354920,1009,8.04,0.90,12,0.26,874.00,7832.00,11700,20240715,-39.91,6180,20241209,13.75,8420,-16.51,20250106,6810,3.23,20250203,11700,-39.91,20240715,6180,13.75,20241209,3.51,N,054670,500,71 억,,56672,N,N,0,N,00,N
20250221,140550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7050,-10,5,-0.14,171806820,24402,99.44,7070,7100,6980,9170,4950,7060,7040.69,0.39,0,4508,7126,7092,7056,7022,6986,7075,7005,72,2110,500,5220,10,1,14354920,1012,8.07,0.90,12,0.17,874.00,7832.00,11700,20240715,-39.74,6180,20241209,14.08,8420,-16.27,20250106,6810,3.52,20250203,11700,-39.74,20240715,6180,14.08,20241209,3.51,N,054670,500,71 억,,56672,N,N,0,N,00,N
20250221,130550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7080,20,2,0.28,151822840,21568,87.89,7070,7100,6980,9170,4950,7060,7039.26,0.39,0,5078,7126,7092,7056,7022,6986,7075,7005,72,2110,500,5220,10,1,14354920,1016,8.10,0.90,12,0.15,874.00,7832.00,11700,20240715,-39.49,6180,20241209,14.56,8420,-15.91,20250106,6810,3.96,20250203,11700,-39.49,20240715,6180,14.56,20241209,3.51,N,054670,500,71 억,,56672,N,N,0,N,00,N
20250221,120550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7100,40,2,0.57,124559980,17706,72.15,7070,7100,6980,9170,4950,7060,7034.90,0.39,0,5083,7126,7092,7056,7022,6986,7075,7005,72,2110,500,5220,10,1,14354920,1019,8.12,0.91,12,0.12,874.00,7832.00,11700,20240715,-39.32,6180,20241209,14.89,8420,-15.68,20250106,6810,4.26,20250203,11700,-39.32,20240715,6180,14.89,20241209,3.51,N,054670,500,71 억,,56672,N,N,0,N,00,N
20250221,110548,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7060,0,3,0.00,102027420,14515,59.15,7070,7070,6980,9170,4950,7060,7029.10,0.39,0,4760,7126,7092,7056,7022,6986,7075,7005,72,2110,500,5220,10,1,14354920,1013,8.08,0.90,12,0.10,874.00,7832.00,11700,20240715,-39.66,6180,20241209,14.24,8420,-16.15,20250106,6810,3.67,20250203,11700,-39.66,20240715,6180,14.24,20241209,3.51,N,054670,500,71 억,,56672,N,N,0,N,00,N
20250221,100549,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7040,-20,5,-0.28,77391140,11021,44.91,7070,7070,6980,9170,4950,7060,7022.15,0.39,0,3101,7126,7092,7056,7022,6986,7075,7005,72,2110,500,5220,10,1,14354920,1011,8.05,0.90,12,0.08,874.00,7832.00,11700,20240715,-39.83,6180,20241209,13.92,8420,-16.39,20250106,6810,3.38,20250203,11700,-39.83,20240715,6180,13.92,20241209,3.51,N,054670,500,71 억,,56672,N,N,0,N,00,N
20250221,090550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7030,-30,5,-0.42,592660,84,0.34,7070,7070,7030,9170,4950,7060,7055.48,0.39,0,-31,7126,7092,7056,7022,6986,7075,7005,72,2110,500,5220,10,1,14354920,1009,8.04,0.90,12,0.00,874.00,7832.00,11700,20240715,-39.91,6180,20241209,13.75,8420,-16.51,20250106,6810,3.23,20250203,11700,-39.91,20240715,6180,13.75,20241209,3.51,N,054670,500,71 억,,56672,N,N,0,N,00,N
20250220,160547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7060,0,3,0.00,171272530,24286,76.25,7090,7090,7020,9170,4950,7060,7052.32,0.42,0,-3263,7153,7106,7043,6996,6933,7130,7020,72,2110,500,5220,10,1,14354920,1013,8.08,0.90,12,0.17,874.00,7832.00,11700,20240715,-39.66,6180,20241209,14.24,8420,-16.15,20250106,6810,3.67,20250203,11700,-39.66,20240715,6180,14.24,20241209,3.49,N,054670,500,71 억,,59936,N,N,0,N,00,N
20250220,150548,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7060,0,3,0.00,153016250,21695,68.12,7090,7090,7020,9170,4950,7060,7053.07,0.42,0,-1936,7153,7106,7043,6996,6933,7130,7020,72,2110,500,5220,10,1,14354920,1013,8.08,0.90,12,0.15,874.00,7832.00,11700,20240715,-39.66,6180,20241209,14.24,8420,-16.15,20250106,6810,3.67,20250203,11700,-39.66,20240715,6180,14.24,20241209,3.49,N,054670,500,71 억,,59936,N,N,0,N,00,N
20250220,140549,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7050,-10,5,-0.14,125222590,17745,55.72,7090,7090,7020,9170,4950,7060,7056.78,0.42,0,-818,7153,7106,7043,6996,6933,7130,7020,72,2110,500,5220,10,1,14354920,1012,8.07,0.90,12,0.12,874.00,7832.00,11700,20240715,-39.74,6180,20241209,14.08,8420,-16.27,20250106,6810,3.52,20250203,11700,-39.74,20240715,6180,14.08,20241209,3.49,N,054670,500,71 억,,59936,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 160549 57 100.00 KOSDAQ 제약 N N N N N 7020 -40 5 -0.57 272472620 38730 157.82 7070 7100 6980 9170 4950 7060 7035.18 0.39 0 3165 7126 7092 7056 7022 6986 7075 7005 72 2110 500 5220 10 1 14354920 1008 8.03 0.90 12 0.27 874.00 7832.00 11700 20240715 -40.00 6180 20241209 13.59 8420 -16.63 20250106 6810 3.08 20250203 11700 -40.00 20240715 6180 13.59 20241209 3.51 N 054670 500 71 억 56672 N N 0 N 00 N
3 20250221 150552 57 100.00 KOSDAQ 제약 N N N N N 7030 -30 5 -0.42 257966490 36664 149.41 7070 7100 6980 9170 4950 7060 7035.96 0.39 0 4517 7126 7092 7056 7022 6986 7075 7005 72 2110 500 5220 10 1 14354920 1009 8.04 0.90 12 0.26 874.00 7832.00 11700 20240715 -39.91 6180 20241209 13.75 8420 -16.51 20250106 6810 3.23 20250203 11700 -39.91 20240715 6180 13.75 20241209 3.51 N 054670 500 71 억 56672 N N 0 N 00 N
4 20250221 140550 57 100.00 KOSDAQ 제약 N N N N N 7050 -10 5 -0.14 171806820 24402 99.44 7070 7100 6980 9170 4950 7060 7040.69 0.39 0 4508 7126 7092 7056 7022 6986 7075 7005 72 2110 500 5220 10 1 14354920 1012 8.07 0.90 12 0.17 874.00 7832.00 11700 20240715 -39.74 6180 20241209 14.08 8420 -16.27 20250106 6810 3.52 20250203 11700 -39.74 20240715 6180 14.08 20241209 3.51 N 054670 500 71 억 56672 N N 0 N 00 N
5 20250221 130550 57 100.00 KOSDAQ 제약 N N N N N 7080 20 2 0.28 151822840 21568 87.89 7070 7100 6980 9170 4950 7060 7039.26 0.39 0 5078 7126 7092 7056 7022 6986 7075 7005 72 2110 500 5220 10 1 14354920 1016 8.10 0.90 12 0.15 874.00 7832.00 11700 20240715 -39.49 6180 20241209 14.56 8420 -15.91 20250106 6810 3.96 20250203 11700 -39.49 20240715 6180 14.56 20241209 3.51 N 054670 500 71 억 56672 N N 0 N 00 N
6 20250221 120550 57 100.00 KOSDAQ 제약 N N N N N 7100 40 2 0.57 124559980 17706 72.15 7070 7100 6980 9170 4950 7060 7034.90 0.39 0 5083 7126 7092 7056 7022 6986 7075 7005 72 2110 500 5220 10 1 14354920 1019 8.12 0.91 12 0.12 874.00 7832.00 11700 20240715 -39.32 6180 20241209 14.89 8420 -15.68 20250106 6810 4.26 20250203 11700 -39.32 20240715 6180 14.89 20241209 3.51 N 054670 500 71 억 56672 N N 0 N 00 N
7 20250221 110548 57 100.00 KOSDAQ 제약 N N N N N 7060 0 3 0.00 102027420 14515 59.15 7070 7070 6980 9170 4950 7060 7029.10 0.39 0 4760 7126 7092 7056 7022 6986 7075 7005 72 2110 500 5220 10 1 14354920 1013 8.08 0.90 12 0.10 874.00 7832.00 11700 20240715 -39.66 6180 20241209 14.24 8420 -16.15 20250106 6810 3.67 20250203 11700 -39.66 20240715 6180 14.24 20241209 3.51 N 054670 500 71 억 56672 N N 0 N 00 N
8 20250221 100549 57 100.00 KOSDAQ 제약 N N N N N 7040 -20 5 -0.28 77391140 11021 44.91 7070 7070 6980 9170 4950 7060 7022.15 0.39 0 3101 7126 7092 7056 7022 6986 7075 7005 72 2110 500 5220 10 1 14354920 1011 8.05 0.90 12 0.08 874.00 7832.00 11700 20240715 -39.83 6180 20241209 13.92 8420 -16.39 20250106 6810 3.38 20250203 11700 -39.83 20240715 6180 13.92 20241209 3.51 N 054670 500 71 억 56672 N N 0 N 00 N
9 20250221 090550 57 100.00 KOSDAQ 제약 N N N N N 7030 -30 5 -0.42 592660 84 0.34 7070 7070 7030 9170 4950 7060 7055.48 0.39 0 -31 7126 7092 7056 7022 6986 7075 7005 72 2110 500 5220 10 1 14354920 1009 8.04 0.90 12 0.00 874.00 7832.00 11700 20240715 -39.91 6180 20241209 13.75 8420 -16.51 20250106 6810 3.23 20250203 11700 -39.91 20240715 6180 13.75 20241209 3.51 N 054670 500 71 억 56672 N N 0 N 00 N
10 20250220 160547 57 100.00 KOSDAQ 제약 N N N N N 7060 0 3 0.00 171272530 24286 76.25 7090 7090 7020 9170 4950 7060 7052.32 0.42 0 -3263 7153 7106 7043 6996 6933 7130 7020 72 2110 500 5220 10 1 14354920 1013 8.08 0.90 12 0.17 874.00 7832.00 11700 20240715 -39.66 6180 20241209 14.24 8420 -16.15 20250106 6810 3.67 20250203 11700 -39.66 20240715 6180 14.24 20241209 3.49 N 054670 500 71 억 59936 N N 0 N 00 N
11 20250220 150548 57 100.00 KOSDAQ 제약 N N N N N 7060 0 3 0.00 153016250 21695 68.12 7090 7090 7020 9170 4950 7060 7053.07 0.42 0 -1936 7153 7106 7043 6996 6933 7130 7020 72 2110 500 5220 10 1 14354920 1013 8.08 0.90 12 0.15 874.00 7832.00 11700 20240715 -39.66 6180 20241209 14.24 8420 -16.15 20250106 6810 3.67 20250203 11700 -39.66 20240715 6180 14.24 20241209 3.49 N 054670 500 71 억 59936 N N 0 N 00 N
12 20250220 140549 57 100.00 KOSDAQ 제약 N N N N N 7050 -10 5 -0.14 125222590 17745 55.72 7090 7090 7020 9170 4950 7060 7056.78 0.42 0 -818 7153 7106 7043 6996 6933 7130 7020 72 2110 500 5220 10 1 14354920 1012 8.07 0.90 12 0.12 874.00 7832.00 11700 20240715 -39.74 6180 20241209 14.08 8420 -16.27 20250106 6810 3.52 20250203 11700 -39.74 20240715 6180 14.08 20241209 3.49 N 054670 500 71 억 59936 N N 0 N 00 N