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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6910,-100,5,-1.43,289926030,41828,161.80,7010,7070,6890,9110,4910,7010,6931.39,0.41,0,-11477,7130,7070,7040,6980,6950,7055,6965,72,2100,500,5180,10,1,14354920,992,7.91,0.88,12,0.29,874.00,7832.00,11700,20240715,-40.94,6180,20241209,11.81,8420,-17.93,20250106,6810,1.47,20250203,11700,-40.94,20240715,6180,11.81,20241209,3.51,N,054670,500,71 억,,59476,N,N,0,N,00,N
20250212,150530,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6910,-100,5,-1.43,278901510,40232,155.62,7010,7070,6890,9110,4910,7010,6932.33,0.41,0,-10897,7130,7070,7040,6980,6950,7055,6965,72,2100,500,5180,10,1,14354920,992,7.91,0.88,12,0.28,874.00,7832.00,11700,20240715,-40.94,6180,20241209,11.81,8420,-17.93,20250106,6810,1.47,20250203,11700,-40.94,20240715,6180,11.81,20241209,3.51,N,054670,500,71 억,,59476,N,N,0,N,00,N
20250212,140531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6910,-100,5,-1.43,253276870,36520,141.27,7010,7070,6890,9110,4910,7010,6935.29,0.41,0,-9291,7130,7070,7040,6980,6950,7055,6965,72,2100,500,5180,10,1,14354920,992,7.91,0.88,12,0.25,874.00,7832.00,11700,20240715,-40.94,6180,20241209,11.81,8420,-17.93,20250106,6810,1.47,20250203,11700,-40.94,20240715,6180,11.81,20241209,3.51,N,054670,500,71 억,,59476,N,N,0,N,00,N
20250212,130532,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6900,-110,5,-1.57,233788930,33695,130.34,7010,7070,6890,9110,4910,7010,6938.39,0.41,0,-9050,7130,7070,7040,6980,6950,7055,6965,72,2100,500,5180,10,1,14354920,990,7.89,0.88,12,0.23,874.00,7832.00,11700,20240715,-41.03,6180,20241209,11.65,8420,-18.05,20250106,6810,1.32,20250203,11700,-41.03,20240715,6180,11.65,20241209,3.51,N,054670,500,71 억,,59476,N,N,0,N,00,N
20250212,120531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6940,-70,5,-1.00,142478100,20488,79.25,7010,7070,6910,9110,4910,7010,6954.22,0.41,0,-7231,7130,7070,7040,6980,6950,7055,6965,72,2100,500,5180,10,1,14354920,996,7.94,0.89,12,0.14,874.00,7832.00,11700,20240715,-40.68,6180,20241209,12.30,8420,-17.58,20250106,6810,1.91,20250203,11700,-40.68,20240715,6180,12.30,20241209,3.51,N,054670,500,71 억,,59476,N,N,0,N,00,N
20250212,110529,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6950,-60,5,-0.86,127992110,18403,71.19,7010,7070,6910,9110,4910,7010,6954.96,0.41,0,-5866,7130,7070,7040,6980,6950,7055,6965,72,2100,500,5180,10,1,14354920,998,7.95,0.89,12,0.13,874.00,7832.00,11700,20240715,-40.60,6180,20241209,12.46,8420,-17.46,20250106,6810,2.06,20250203,11700,-40.60,20240715,6180,12.46,20241209,3.51,N,054670,500,71 억,,59476,N,N,0,N,00,N
20250212,100530,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6970,-40,5,-0.57,70876420,10159,39.30,7010,7070,6930,9110,4910,7010,6976.71,0.41,0,-6087,7130,7070,7040,6980,6950,7055,6965,72,2100,500,5180,10,1,14354920,1001,7.97,0.89,12,0.07,874.00,7832.00,11700,20240715,-40.43,6180,20241209,12.78,8420,-17.22,20250106,6810,2.35,20250203,11700,-40.43,20240715,6180,12.78,20241209,3.51,N,054670,500,71 억,,59476,N,N,0,N,00,N
20250212,090533,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6970,-40,5,-0.57,20982660,3001,11.61,7010,7070,6970,9110,4910,7010,6991.89,0.41,0,-1857,7130,7070,7040,6980,6950,7055,6965,72,2100,500,5180,10,1,14354920,1001,7.97,0.89,12,0.02,874.00,7832.00,11700,20240715,-40.43,6180,20241209,12.78,8420,-17.22,20250106,6810,2.35,20250203,11700,-40.43,20240715,6180,12.78,20241209,3.51,N,054670,500,71 억,,59476,N,N,0,N,00,N
20250211,160531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7010,-70,5,-0.99,182024540,25837,116.58,7070,7100,7010,9200,4960,7080,7046.52,0.40,0,2382,7200,7140,7030,6970,6860,7170,7000,72,2120,500,5230,10,1,14354920,1006,8.02,0.90,12,0.18,874.00,7832.00,11700,20240715,-40.09,6180,20241209,13.43,8420,-16.75,20250106,6810,2.94,20250203,11700,-40.09,20240715,6180,13.43,20241209,3.51,N,054670,500,71 억,,57094,N,N,0,N,00,N
20250211,150531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7050,-30,5,-0.42,156987510,22267,100.47,7070,7100,7020,9200,4960,7080,7050.23,0.40,0,2618,7200,7140,7030,6970,6860,7170,7000,72,2120,500,5230,10,1,14354920,1012,8.07,0.90,12,0.16,874.00,7832.00,11700,20240715,-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,,57094,N,N,0,N,00,N
20250211,140531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7050,-30,5,-0.42,112707820,15969,72.05,7070,7100,7020,9200,4960,7080,7057.91,0.40,0,841,7200,7140,7030,6970,6860,7170,7000,72,2120,500,5230,10,1,14354920,1012,8.07,0.90,12,0.11,874.00,7832.00,11700,20240715,-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,,57094,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 20250212 160531 57 100.00 KOSDAQ 제약 N N N N N 6910 -100 5 -1.43 289926030 41828 161.80 7010 7070 6890 9110 4910 7010 6931.39 0.41 0 -11477 7130 7070 7040 6980 6950 7055 6965 72 2100 500 5180 10 1 14354920 992 7.91 0.88 12 0.29 874.00 7832.00 11700 20240715 -40.94 6180 20241209 11.81 8420 -17.93 20250106 6810 1.47 20250203 11700 -40.94 20240715 6180 11.81 20241209 3.51 N 054670 500 71 억 59476 N N 0 N 00 N
3 20250212 150530 57 100.00 KOSDAQ 제약 N N N N N 6910 -100 5 -1.43 278901510 40232 155.62 7010 7070 6890 9110 4910 7010 6932.33 0.41 0 -10897 7130 7070 7040 6980 6950 7055 6965 72 2100 500 5180 10 1 14354920 992 7.91 0.88 12 0.28 874.00 7832.00 11700 20240715 -40.94 6180 20241209 11.81 8420 -17.93 20250106 6810 1.47 20250203 11700 -40.94 20240715 6180 11.81 20241209 3.51 N 054670 500 71 억 59476 N N 0 N 00 N
4 20250212 140531 57 100.00 KOSDAQ 제약 N N N N N 6910 -100 5 -1.43 253276870 36520 141.27 7010 7070 6890 9110 4910 7010 6935.29 0.41 0 -9291 7130 7070 7040 6980 6950 7055 6965 72 2100 500 5180 10 1 14354920 992 7.91 0.88 12 0.25 874.00 7832.00 11700 20240715 -40.94 6180 20241209 11.81 8420 -17.93 20250106 6810 1.47 20250203 11700 -40.94 20240715 6180 11.81 20241209 3.51 N 054670 500 71 억 59476 N N 0 N 00 N
5 20250212 130532 57 100.00 KOSDAQ 제약 N N N N N 6900 -110 5 -1.57 233788930 33695 130.34 7010 7070 6890 9110 4910 7010 6938.39 0.41 0 -9050 7130 7070 7040 6980 6950 7055 6965 72 2100 500 5180 10 1 14354920 990 7.89 0.88 12 0.23 874.00 7832.00 11700 20240715 -41.03 6180 20241209 11.65 8420 -18.05 20250106 6810 1.32 20250203 11700 -41.03 20240715 6180 11.65 20241209 3.51 N 054670 500 71 억 59476 N N 0 N 00 N
6 20250212 120531 57 100.00 KOSDAQ 제약 N N N N N 6940 -70 5 -1.00 142478100 20488 79.25 7010 7070 6910 9110 4910 7010 6954.22 0.41 0 -7231 7130 7070 7040 6980 6950 7055 6965 72 2100 500 5180 10 1 14354920 996 7.94 0.89 12 0.14 874.00 7832.00 11700 20240715 -40.68 6180 20241209 12.30 8420 -17.58 20250106 6810 1.91 20250203 11700 -40.68 20240715 6180 12.30 20241209 3.51 N 054670 500 71 억 59476 N N 0 N 00 N
7 20250212 110529 57 100.00 KOSDAQ 제약 N N N N N 6950 -60 5 -0.86 127992110 18403 71.19 7010 7070 6910 9110 4910 7010 6954.96 0.41 0 -5866 7130 7070 7040 6980 6950 7055 6965 72 2100 500 5180 10 1 14354920 998 7.95 0.89 12 0.13 874.00 7832.00 11700 20240715 -40.60 6180 20241209 12.46 8420 -17.46 20250106 6810 2.06 20250203 11700 -40.60 20240715 6180 12.46 20241209 3.51 N 054670 500 71 억 59476 N N 0 N 00 N
8 20250212 100530 57 100.00 KOSDAQ 제약 N N N N N 6970 -40 5 -0.57 70876420 10159 39.30 7010 7070 6930 9110 4910 7010 6976.71 0.41 0 -6087 7130 7070 7040 6980 6950 7055 6965 72 2100 500 5180 10 1 14354920 1001 7.97 0.89 12 0.07 874.00 7832.00 11700 20240715 -40.43 6180 20241209 12.78 8420 -17.22 20250106 6810 2.35 20250203 11700 -40.43 20240715 6180 12.78 20241209 3.51 N 054670 500 71 억 59476 N N 0 N 00 N
9 20250212 090533 57 100.00 KOSDAQ 제약 N N N N N 6970 -40 5 -0.57 20982660 3001 11.61 7010 7070 6970 9110 4910 7010 6991.89 0.41 0 -1857 7130 7070 7040 6980 6950 7055 6965 72 2100 500 5180 10 1 14354920 1001 7.97 0.89 12 0.02 874.00 7832.00 11700 20240715 -40.43 6180 20241209 12.78 8420 -17.22 20250106 6810 2.35 20250203 11700 -40.43 20240715 6180 12.78 20241209 3.51 N 054670 500 71 억 59476 N N 0 N 00 N
10 20250211 160531 57 100.00 KOSDAQ 제약 N N N N N 7010 -70 5 -0.99 182024540 25837 116.58 7070 7100 7010 9200 4960 7080 7046.52 0.40 0 2382 7200 7140 7030 6970 6860 7170 7000 72 2120 500 5230 10 1 14354920 1006 8.02 0.90 12 0.18 874.00 7832.00 11700 20240715 -40.09 6180 20241209 13.43 8420 -16.75 20250106 6810 2.94 20250203 11700 -40.09 20240715 6180 13.43 20241209 3.51 N 054670 500 71 억 57094 N N 0 N 00 N
11 20250211 150531 57 100.00 KOSDAQ 제약 N N N N N 7050 -30 5 -0.42 156987510 22267 100.47 7070 7100 7020 9200 4960 7080 7050.23 0.40 0 2618 7200 7140 7030 6970 6860 7170 7000 72 2120 500 5230 10 1 14354920 1012 8.07 0.90 12 0.16 874.00 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 57094 N N 0 N 00 N
12 20250211 140531 57 100.00 KOSDAQ 제약 N N N N N 7050 -30 5 -0.42 112707820 15969 72.05 7070 7100 7020 9200 4960 7080 7057.91 0.40 0 841 7200 7140 7030 6970 6860 7170 7000 72 2120 500 5230 10 1 14354920 1012 8.07 0.90 12 0.11 874.00 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 57094 N N 0 N 00 N