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
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
20250219,160545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7060,20,2,0.28,224105980,31848,111.09,7050,7090,6980,9150,4930,7040,7036.74,0.41,0,743,7153,7096,7023,6966,6893,7125,6995,72,2110,500,5200,10,1,14354920,1013,8.08,0.90,12,0.22,874.00,7832.00,11700,20240715,-39.66,6180,20241209,14.24,8420,-16.15,20250106,6810,3.67,20250203,11700,-39.66,20240715,6180,14.24,20241209,3.48,N,054670,500,71 억,,59193,N,N,0,N,00,N
20250219,150546,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7030,-10,5,-0.14,217379590,30894,107.76,7050,7090,6980,9150,4930,7040,7036.30,0.41,0,985,7153,7096,7023,6966,6893,7125,6995,72,2110,500,5200,10,1,14354920,1009,8.04,0.90,12,0.22,874.00,7832.00,11700,20240715,-39.91,6180,20241209,13.75,8420,-16.51,20250106,6810,3.23,20250203,11700,-39.91,20240715,6180,13.75,20241209,3.48,N,054670,500,71 억,,59193,N,N,0,N,00,N
20250219,140543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7060,20,2,0.28,191244910,27178,94.80,7050,7090,6980,9150,4930,7040,7036.75,0.41,0,1892,7153,7096,7023,6966,6893,7125,6995,72,2110,500,5200,10,1,14354920,1013,8.08,0.90,12,0.19,874.00,7832.00,11700,20240715,-39.66,6180,20241209,14.24,8420,-16.15,20250106,6810,3.67,20250203,11700,-39.66,20240715,6180,14.24,20241209,3.48,N,054670,500,71 억,,59193,N,N,0,N,00,N
20250219,130545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7060,20,2,0.28,161431850,22944,80.03,7050,7090,6980,9150,4930,7040,7035.91,0.41,0,-470,7153,7096,7023,6966,6893,7125,6995,72,2110,500,5200,10,1,14354920,1013,8.08,0.90,12,0.16,874.00,7832.00,11700,20240715,-39.66,6180,20241209,14.24,8420,-16.15,20250106,6810,3.67,20250203,11700,-39.66,20240715,6180,14.24,20241209,3.48,N,054670,500,71 억,,59193,N,N,0,N,00,N
20250219,120544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7070,30,2,0.43,142176890,20219,70.53,7050,7090,6980,9150,4930,7040,7031.85,0.41,0,-277,7153,7096,7023,6966,6893,7125,6995,72,2110,500,5200,10,1,14354920,1015,8.09,0.90,12,0.14,874.00,7832.00,11700,20240715,-39.57,6180,20241209,14.40,8420,-16.03,20250106,6810,3.82,20250203,11700,-39.57,20240715,6180,14.40,20241209,3.48,N,054670,500,71 억,,59193,N,N,0,N,00,N
20250219,110545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7000,-40,5,-0.57,90822050,12928,45.09,7050,7090,6980,9150,4930,7040,7025.22,0.41,0,-907,7153,7096,7023,6966,6893,7125,6995,72,2110,500,5200,10,1,14354920,1005,8.01,0.89,12,0.09,874.00,7832.00,11700,20240715,-40.17,6180,20241209,13.27,8420,-16.86,20250106,6810,2.79,20250203,11700,-40.17,20240715,6180,13.27,20241209,3.48,N,054670,500,71 억,,59193,N,N,0,N,00,N
20250219,100544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7050,10,2,0.14,51906450,7398,25.80,7050,7050,6980,9150,4930,7040,7016.28,0.41,0,621,7153,7096,7023,6966,6893,7125,6995,72,2110,500,5200,10,1,14354920,1012,8.07,0.90,12,0.05,874.00,7832.00,11700,20240715,-39.74,6180,20241209,14.08,8420,-16.27,20250106,6810,3.52,20250203,11700,-39.74,20240715,6180,14.08,20241209,3.48,N,054670,500,71 억,,59193,N,N,0,N,00,N
20250219,090546,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7040,0,3,0.00,1741880,248,0.87,7050,7050,6990,9150,4930,7040,7023.71,0.41,0,-226,7153,7096,7023,6966,6893,7125,6995,72,2110,500,5200,10,1,14354920,1011,8.05,0.90,12,0.00,874.00,7832.00,11700,20240715,-39.83,6180,20241209,13.92,8420,-16.39,20250106,6810,3.38,20250203,11700,-39.83,20240715,6180,13.92,20241209,3.48,N,054670,500,71 억,,59193,N,N,0,N,00,N
20250218,160544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7040,10,2,0.14,199758510,28595,105.42,7020,7080,6950,9130,4930,7030,6985.78,0.41,0,607,7136,7082,6996,6942,6856,7110,6970,72,2100,500,5200,10,1,14354920,1011,8.05,0.90,12,0.20,874.00,7832.00,11700,20240715,-39.83,6180,20241209,13.92,8420,-16.39,20250106,6810,3.38,20250203,11700,-39.83,20240715,6180,13.92,20241209,3.48,N,054670,500,71 억,,58587,N,N,0,N,00,N
20250218,150544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7020,-10,5,-0.14,191957590,27485,101.33,7020,7080,6950,9130,4930,7030,6984.09,0.41,0,1089,7136,7082,6996,6942,6856,7110,6970,72,2100,500,5200,10,1,14354920,1008,8.03,0.90,12,0.19,874.00,7832.00,11700,20240715,-40.00,6180,20241209,13.59,8420,-16.63,20250106,6810,3.08,20250203,11700,-40.00,20240715,6180,13.59,20241209,3.48,N,054670,500,71 억,,58587,N,N,0,N,00,N
20250218,140544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6990,-40,5,-0.57,119676450,17136,63.17,7020,7080,6950,9130,4930,7030,6983.92,0.41,0,370,7136,7082,6996,6942,6856,7110,6970,72,2100,500,5200,10,1,14354920,1003,8.00,0.89,12,0.12,874.00,7832.00,11700,20240715,-40.26,6180,20241209,13.11,8420,-16.98,20250106,6810,2.64,20250203,11700,-40.26,20240715,6180,13.11,20241209,3.48,N,054670,500,71 억,,58587,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 160545 57 100.00 KOSDAQ 제약 N N N N N 7060 20 2 0.28 224105980 31848 111.09 7050 7090 6980 9150 4930 7040 7036.74 0.41 0 743 7153 7096 7023 6966 6893 7125 6995 72 2110 500 5200 10 1 14354920 1013 8.08 0.90 12 0.22 874.00 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 3.48 N 054670 500 71 억 59193 N N 0 N 00 N
3 20250219 150546 57 100.00 KOSDAQ 제약 N N N N N 7030 -10 5 -0.14 217379590 30894 107.76 7050 7090 6980 9150 4930 7040 7036.30 0.41 0 985 7153 7096 7023 6966 6893 7125 6995 72 2110 500 5200 10 1 14354920 1009 8.04 0.90 12 0.22 874.00 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 3.48 N 054670 500 71 억 59193 N N 0 N 00 N
4 20250219 140543 57 100.00 KOSDAQ 제약 N N N N N 7060 20 2 0.28 191244910 27178 94.80 7050 7090 6980 9150 4930 7040 7036.75 0.41 0 1892 7153 7096 7023 6966 6893 7125 6995 72 2110 500 5200 10 1 14354920 1013 8.08 0.90 12 0.19 874.00 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 3.48 N 054670 500 71 억 59193 N N 0 N 00 N
5 20250219 130545 57 100.00 KOSDAQ 제약 N N N N N 7060 20 2 0.28 161431850 22944 80.03 7050 7090 6980 9150 4930 7040 7035.91 0.41 0 -470 7153 7096 7023 6966 6893 7125 6995 72 2110 500 5200 10 1 14354920 1013 8.08 0.90 12 0.16 874.00 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 3.48 N 054670 500 71 억 59193 N N 0 N 00 N
6 20250219 120544 57 100.00 KOSDAQ 제약 N N N N N 7070 30 2 0.43 142176890 20219 70.53 7050 7090 6980 9150 4930 7040 7031.85 0.41 0 -277 7153 7096 7023 6966 6893 7125 6995 72 2110 500 5200 10 1 14354920 1015 8.09 0.90 12 0.14 874.00 7832.00 11700 20240715 -39.57 6180 20241209 14.40 8420 -16.03 20250106 6810 3.82 20250203 11700 -39.57 20240715 6180 14.40 20241209 3.48 N 054670 500 71 억 59193 N N 0 N 00 N
7 20250219 110545 57 100.00 KOSDAQ 제약 N N N N N 7000 -40 5 -0.57 90822050 12928 45.09 7050 7090 6980 9150 4930 7040 7025.22 0.41 0 -907 7153 7096 7023 6966 6893 7125 6995 72 2110 500 5200 10 1 14354920 1005 8.01 0.89 12 0.09 874.00 7832.00 11700 20240715 -40.17 6180 20241209 13.27 8420 -16.86 20250106 6810 2.79 20250203 11700 -40.17 20240715 6180 13.27 20241209 3.48 N 054670 500 71 억 59193 N N 0 N 00 N
8 20250219 100544 57 100.00 KOSDAQ 제약 N N N N N 7050 10 2 0.14 51906450 7398 25.80 7050 7050 6980 9150 4930 7040 7016.28 0.41 0 621 7153 7096 7023 6966 6893 7125 6995 72 2110 500 5200 10 1 14354920 1012 8.07 0.90 12 0.05 874.00 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 3.48 N 054670 500 71 억 59193 N N 0 N 00 N
9 20250219 090546 57 100.00 KOSDAQ 제약 N N N N N 7040 0 3 0.00 1741880 248 0.87 7050 7050 6990 9150 4930 7040 7023.71 0.41 0 -226 7153 7096 7023 6966 6893 7125 6995 72 2110 500 5200 10 1 14354920 1011 8.05 0.90 12 0.00 874.00 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 3.48 N 054670 500 71 억 59193 N N 0 N 00 N
10 20250218 160544 57 100.00 KOSDAQ 제약 N N N N N 7040 10 2 0.14 199758510 28595 105.42 7020 7080 6950 9130 4930 7030 6985.78 0.41 0 607 7136 7082 6996 6942 6856 7110 6970 72 2100 500 5200 10 1 14354920 1011 8.05 0.90 12 0.20 874.00 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 3.48 N 054670 500 71 억 58587 N N 0 N 00 N
11 20250218 150544 57 100.00 KOSDAQ 제약 N N N N N 7020 -10 5 -0.14 191957590 27485 101.33 7020 7080 6950 9130 4930 7030 6984.09 0.41 0 1089 7136 7082 6996 6942 6856 7110 6970 72 2100 500 5200 10 1 14354920 1008 8.03 0.90 12 0.19 874.00 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 3.48 N 054670 500 71 억 58587 N N 0 N 00 N
12 20250218 140544 57 100.00 KOSDAQ 제약 N N N N N 6990 -40 5 -0.57 119676450 17136 63.17 7020 7080 6950 9130 4930 7030 6983.92 0.41 0 370 7136 7082 6996 6942 6856 7110 6970 72 2100 500 5200 10 1 14354920 1003 8.00 0.89 12 0.12 874.00 7832.00 11700 20240715 -40.26 6180 20241209 13.11 8420 -16.98 20250106 6810 2.64 20250203 11700 -40.26 20240715 6180 13.11 20241209 3.48 N 054670 500 71 억 58587 N N 0 N 00 N