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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
067290/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
20250228,160643,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1432,-54,5,-3.63,225162703,155565,305.08,1480,1480,1429,1931,1041,1486,1447.41,0.98,0,-56448,1502,1494,1485,1477,1468,1498,1481,267,445,500,1040,1,1,53376126,764,-2.05,4.35,12,0.29,-700.00,329.00,2104,20240227,-31.94,1219,20241115,17.47,1634,-12.36,20250108,1427,0.35,20250206,2195,-34.76,20240325,1281,11.79,20241115,0.27,N,067290,500,266 억,,522250,N,N,0,N,00,N
20250228,150646,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1433,-53,5,-3.57,209582115,144681,283.73,1480,1480,1429,1931,1041,1486,1448.58,0.98,0,-50597,1502,1494,1485,1477,1468,1498,1481,267,445,500,1040,1,1,53376126,765,-2.05,4.36,12,0.27,-700.00,329.00,2104,20240227,-31.89,1219,20241115,17.56,1634,-12.30,20250108,1427,0.42,20250206,2195,-34.72,20240325,1281,11.87,20241115,0.27,N,067290,500,266 억,,522250,N,N,0,N,00,N
20250228,140648,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1430,-56,5,-3.77,196681503,135668,266.06,1480,1480,1430,1931,1041,1486,1449.73,0.98,0,-47801,1502,1494,1485,1477,1468,1498,1481,267,445,500,1040,1,1,53376126,763,-2.04,4.35,12,0.25,-700.00,329.00,2104,20240227,-32.03,1219,20241115,17.31,1634,-12.48,20250108,1427,0.21,20250206,2195,-34.85,20240325,1281,11.63,20241115,0.27,N,067290,500,266 억,,522250,N,N,0,N,00,N
20250228,130645,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1437,-49,5,-3.30,146610584,100741,197.56,1480,1480,1433,1931,1041,1486,1455.32,0.98,0,-47554,1502,1494,1485,1477,1468,1498,1481,267,445,500,1040,1,1,53376126,767,-2.05,4.37,12,0.19,-700.00,329.00,2104,20240227,-31.70,1219,20241115,17.88,1634,-12.06,20250108,1427,0.70,20250206,2195,-34.53,20240325,1281,12.18,20241115,0.27,N,067290,500,266 억,,522250,N,N,0,N,00,N
20250228,120643,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1437,-49,5,-3.30,132684764,91076,178.61,1480,1480,1437,1931,1041,1486,1456.86,0.98,0,-43295,1502,1494,1485,1477,1468,1498,1481,267,445,500,1040,1,1,53376126,767,-2.05,4.37,12,0.17,-700.00,329.00,2104,20240227,-31.70,1219,20241115,17.88,1634,-12.06,20250108,1427,0.70,20250206,2195,-34.53,20240325,1281,12.18,20241115,0.27,N,067290,500,266 억,,522250,N,N,0,N,00,N
20250228,110643,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1453,-33,5,-2.22,81266205,55535,108.91,1480,1480,1452,1931,1041,1486,1463.33,0.98,0,-26133,1502,1494,1485,1477,1468,1498,1481,267,445,500,1040,1,1,53376126,776,-2.08,4.42,12,0.10,-700.00,329.00,2104,20240227,-30.94,1219,20241115,19.20,1634,-11.08,20250108,1427,1.82,20250206,2195,-33.80,20240325,1281,13.43,20241115,0.27,N,067290,500,266 억,,522250,N,N,0,N,00,N
20250228,100642,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1467,-19,5,-1.28,50661047,34531,67.72,1480,1480,1461,1931,1041,1486,1467.12,0.98,0,-13806,1502,1494,1485,1477,1468,1498,1481,267,445,500,1040,1,1,53376126,783,-2.10,4.46,12,0.06,-700.00,329.00,2104,20240227,-30.28,1219,20241115,20.34,1634,-10.22,20250108,1427,2.80,20250206,2195,-33.17,20240325,1281,14.52,20241115,0.27,N,067290,500,266 억,,522250,N,N,0,N,00,N
20250228,090645,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1470,-16,5,-1.08,20588845,13968,27.39,1480,1480,1461,1931,1041,1486,1474.00,0.98,0,-3999,1502,1494,1485,1477,1468,1498,1481,267,445,500,1040,1,1,53376126,785,-2.10,4.47,12,0.03,-700.00,329.00,2104,20240227,-30.13,1219,20241115,20.59,1634,-10.04,20250108,1427,3.01,20250206,2195,-33.03,20240325,1281,14.75,20241115,0.27,N,067290,500,266 억,,522250,N,N,0,N,00,N
20250227,160639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1486,12,2,0.81,75522469,50921,44.99,1483,1493,1476,1916,1032,1474,1483.13,0.98,0,-6614,1530,1501,1485,1456,1440,1494,1449,267,442,500,1030,1,1,53376126,793,-2.12,4.52,12,0.10,-700.00,329.00,2104,20240227,-29.37,1219,20241115,21.90,1634,-9.06,20250108,1427,4.13,20250206,2210,-32.76,20240227,1281,16.00,20241115,0.25,N,067290,500,266 억,,523786,N,N,0,N,00,N
20250227,150637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1488,14,2,0.95,74573537,50282,44.43,1483,1493,1476,1916,1032,1474,1483.11,0.98,0,-6350,1530,1501,1485,1456,1440,1494,1449,267,442,500,1030,1,1,53376126,794,-2.13,4.52,12,0.09,-700.00,329.00,2104,20240227,-29.28,1219,20241115,22.07,1634,-8.94,20250108,1427,4.27,20250206,2210,-32.67,20240227,1281,16.16,20241115,0.25,N,067290,500,266 억,,523786,N,N,0,N,00,N
20250227,140639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1480,6,2,0.41,71281264,48057,42.46,1483,1493,1476,1916,1032,1474,1483.26,0.98,0,-6234,1530,1501,1485,1456,1440,1494,1449,267,442,500,1030,1,1,53376126,790,-2.11,4.50,12,0.09,-700.00,329.00,2104,20240227,-29.66,1219,20241115,21.41,1634,-9.42,20250108,1427,3.71,20250206,2210,-33.03,20240227,1281,15.53,20241115,0.25,N,067290,500,266 억,,523786,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 20250228 160643 57 100.00 KOSDAQ 제약 N N N N N 1432 -54 5 -3.63 225162703 155565 305.08 1480 1480 1429 1931 1041 1486 1447.41 0.98 0 -56448 1502 1494 1485 1477 1468 1498 1481 267 445 500 1040 1 1 53376126 764 -2.05 4.35 12 0.29 -700.00 329.00 2104 20240227 -31.94 1219 20241115 17.47 1634 -12.36 20250108 1427 0.35 20250206 2195 -34.76 20240325 1281 11.79 20241115 0.27 N 067290 500 266 억 522250 N N 0 N 00 N
3 20250228 150646 57 100.00 KOSDAQ 제약 N N N N N 1433 -53 5 -3.57 209582115 144681 283.73 1480 1480 1429 1931 1041 1486 1448.58 0.98 0 -50597 1502 1494 1485 1477 1468 1498 1481 267 445 500 1040 1 1 53376126 765 -2.05 4.36 12 0.27 -700.00 329.00 2104 20240227 -31.89 1219 20241115 17.56 1634 -12.30 20250108 1427 0.42 20250206 2195 -34.72 20240325 1281 11.87 20241115 0.27 N 067290 500 266 억 522250 N N 0 N 00 N
4 20250228 140648 57 100.00 KOSDAQ 제약 N N N N N 1430 -56 5 -3.77 196681503 135668 266.06 1480 1480 1430 1931 1041 1486 1449.73 0.98 0 -47801 1502 1494 1485 1477 1468 1498 1481 267 445 500 1040 1 1 53376126 763 -2.04 4.35 12 0.25 -700.00 329.00 2104 20240227 -32.03 1219 20241115 17.31 1634 -12.48 20250108 1427 0.21 20250206 2195 -34.85 20240325 1281 11.63 20241115 0.27 N 067290 500 266 억 522250 N N 0 N 00 N
5 20250228 130645 57 100.00 KOSDAQ 제약 N N N N N 1437 -49 5 -3.30 146610584 100741 197.56 1480 1480 1433 1931 1041 1486 1455.32 0.98 0 -47554 1502 1494 1485 1477 1468 1498 1481 267 445 500 1040 1 1 53376126 767 -2.05 4.37 12 0.19 -700.00 329.00 2104 20240227 -31.70 1219 20241115 17.88 1634 -12.06 20250108 1427 0.70 20250206 2195 -34.53 20240325 1281 12.18 20241115 0.27 N 067290 500 266 억 522250 N N 0 N 00 N
6 20250228 120643 57 100.00 KOSDAQ 제약 N N N N N 1437 -49 5 -3.30 132684764 91076 178.61 1480 1480 1437 1931 1041 1486 1456.86 0.98 0 -43295 1502 1494 1485 1477 1468 1498 1481 267 445 500 1040 1 1 53376126 767 -2.05 4.37 12 0.17 -700.00 329.00 2104 20240227 -31.70 1219 20241115 17.88 1634 -12.06 20250108 1427 0.70 20250206 2195 -34.53 20240325 1281 12.18 20241115 0.27 N 067290 500 266 억 522250 N N 0 N 00 N
7 20250228 110643 57 100.00 KOSDAQ 제약 N N N N N 1453 -33 5 -2.22 81266205 55535 108.91 1480 1480 1452 1931 1041 1486 1463.33 0.98 0 -26133 1502 1494 1485 1477 1468 1498 1481 267 445 500 1040 1 1 53376126 776 -2.08 4.42 12 0.10 -700.00 329.00 2104 20240227 -30.94 1219 20241115 19.20 1634 -11.08 20250108 1427 1.82 20250206 2195 -33.80 20240325 1281 13.43 20241115 0.27 N 067290 500 266 억 522250 N N 0 N 00 N
8 20250228 100642 57 100.00 KOSDAQ 제약 N N N N N 1467 -19 5 -1.28 50661047 34531 67.72 1480 1480 1461 1931 1041 1486 1467.12 0.98 0 -13806 1502 1494 1485 1477 1468 1498 1481 267 445 500 1040 1 1 53376126 783 -2.10 4.46 12 0.06 -700.00 329.00 2104 20240227 -30.28 1219 20241115 20.34 1634 -10.22 20250108 1427 2.80 20250206 2195 -33.17 20240325 1281 14.52 20241115 0.27 N 067290 500 266 억 522250 N N 0 N 00 N
9 20250228 090645 57 100.00 KOSDAQ 제약 N N N N N 1470 -16 5 -1.08 20588845 13968 27.39 1480 1480 1461 1931 1041 1486 1474.00 0.98 0 -3999 1502 1494 1485 1477 1468 1498 1481 267 445 500 1040 1 1 53376126 785 -2.10 4.47 12 0.03 -700.00 329.00 2104 20240227 -30.13 1219 20241115 20.59 1634 -10.04 20250108 1427 3.01 20250206 2195 -33.03 20240325 1281 14.75 20241115 0.27 N 067290 500 266 억 522250 N N 0 N 00 N
10 20250227 160639 57 100.00 KOSDAQ 제약 N N N N N 1486 12 2 0.81 75522469 50921 44.99 1483 1493 1476 1916 1032 1474 1483.13 0.98 0 -6614 1530 1501 1485 1456 1440 1494 1449 267 442 500 1030 1 1 53376126 793 -2.12 4.52 12 0.10 -700.00 329.00 2104 20240227 -29.37 1219 20241115 21.90 1634 -9.06 20250108 1427 4.13 20250206 2210 -32.76 20240227 1281 16.00 20241115 0.25 N 067290 500 266 억 523786 N N 0 N 00 N
11 20250227 150637 57 100.00 KOSDAQ 제약 N N N N N 1488 14 2 0.95 74573537 50282 44.43 1483 1493 1476 1916 1032 1474 1483.11 0.98 0 -6350 1530 1501 1485 1456 1440 1494 1449 267 442 500 1030 1 1 53376126 794 -2.13 4.52 12 0.09 -700.00 329.00 2104 20240227 -29.28 1219 20241115 22.07 1634 -8.94 20250108 1427 4.27 20250206 2210 -32.67 20240227 1281 16.16 20241115 0.25 N 067290 500 266 억 523786 N N 0 N 00 N
12 20250227 140639 57 100.00 KOSDAQ 제약 N N N N N 1480 6 2 0.41 71281264 48057 42.46 1483 1493 1476 1916 1032 1474 1483.26 0.98 0 -6234 1530 1501 1485 1456 1440 1494 1449 267 442 500 1030 1 1 53376126 790 -2.11 4.50 12 0.09 -700.00 329.00 2104 20240227 -29.66 1219 20241115 21.41 1634 -9.42 20250108 1427 3.71 20250206 2210 -33.03 20240227 1281 15.53 20241115 0.25 N 067290 500 266 억 523786 N N 0 N 00 N