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
067370/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
20250228,160644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6160,-180,5,-2.84,15299890,2464,26.41,6440,6440,6120,8240,4440,6340,6209.37,0.18,0,4,6680,6510,6390,6220,6100,6450,6160,62,1900,500,4430,10,1,12313555,759,16.47,2.68,12,0.02,374.00,2301.00,9970,20240219,-38.21,5580,20241111,10.39,7820,-21.23,20250114,6120,0.65,20250228,9900,-37.78,20240308,5580,10.39,20241111,0.17,N,067370,500,61 억,,22447,N,N,0,N,00,N
20250228,150647,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,-140,5,-2.21,13345050,2147,23.01,6440,6440,6120,8240,4440,6340,6215.67,0.18,0,37,6680,6510,6390,6220,6100,6450,6160,62,1900,500,4430,10,1,12313555,763,16.58,2.69,12,0.02,374.00,2301.00,9970,20240219,-37.81,5580,20241111,11.11,7820,-20.72,20250114,6120,1.31,20250228,9900,-37.37,20240308,5580,11.11,20241111,0.17,N,067370,500,61 억,,22447,N,N,0,N,00,N
20250228,140648,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6280,-60,5,-0.95,13027530,2096,22.47,6440,6440,6120,8240,4440,6340,6215.42,0.18,0,45,6680,6510,6390,6220,6100,6450,6160,62,1900,500,4430,10,1,12313555,773,16.79,2.73,12,0.02,374.00,2301.00,9970,20240219,-37.01,5580,20241111,12.54,7820,-19.69,20250114,6120,2.61,20250228,9900,-36.57,20240308,5580,12.54,20241111,0.17,N,067370,500,61 억,,22447,N,N,0,N,00,N
20250228,130646,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,-140,5,-2.21,6834620,1092,11.71,6440,6440,6200,8240,4440,6340,6258.81,0.18,0,135,6680,6510,6390,6220,6100,6450,6160,62,1900,500,4430,10,1,12313555,763,16.58,2.69,12,0.01,374.00,2301.00,9970,20240219,-37.81,5580,20241111,11.11,7820,-20.72,20250114,6200,0.00,20250228,9900,-37.37,20240308,5580,11.11,20241111,0.17,N,067370,500,61 억,,22447,N,N,0,N,00,N
20250228,120643,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6290,-50,5,-0.79,6623210,1058,11.34,6440,6440,6200,8240,4440,6340,6260.12,0.18,0,122,6680,6510,6390,6220,6100,6450,6160,62,1900,500,4430,10,1,12313555,775,16.82,2.73,12,0.01,374.00,2301.00,9970,20240219,-36.91,5580,20241111,12.72,7820,-19.57,20250114,6200,1.45,20250228,9900,-36.46,20240308,5580,12.72,20241111,0.17,N,067370,500,61 억,,22447,N,N,0,N,00,N
20250228,110644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6330,-10,5,-0.16,2252430,356,3.82,6440,6440,6250,8240,4440,6340,6327.05,0.18,0,7,6680,6510,6390,6220,6100,6450,6160,62,1900,500,4430,10,1,12313555,779,16.93,2.75,12,0.00,374.00,2301.00,9970,20240219,-36.51,5580,20241111,13.44,7820,-19.05,20250114,6250,1.28,20250228,9900,-36.06,20240308,5580,13.44,20241111,0.17,N,067370,500,61 억,,22447,N,N,0,N,00,N
20250228,100642,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6260,-80,5,-1.26,2189170,346,3.71,6440,6440,6250,8240,4440,6340,6327.08,0.18,0,7,6680,6510,6390,6220,6100,6450,6160,62,1900,500,4430,10,1,12313555,771,16.74,2.72,12,0.00,374.00,2301.00,9970,20240219,-37.21,5580,20241111,12.19,7820,-19.95,20250114,6250,0.16,20250228,9900,-36.77,20240308,5580,12.19,20241111,0.17,N,067370,500,61 억,,22447,N,N,0,N,00,N
20250228,090646,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6430,90,2,1.42,515190,80,0.86,6440,6440,6430,8240,4440,6340,6439.88,0.18,0,-27,6680,6510,6390,6220,6100,6450,6160,62,1900,500,4430,10,1,12313555,792,17.19,2.79,12,0.00,374.00,2301.00,9970,20240219,-35.51,5580,20241111,15.23,7820,-17.77,20250114,6270,2.55,20250227,9900,-35.05,20240308,5580,15.23,20241111,0.17,N,067370,500,61 억,,22447,N,N,0,N,00,N
20250227,160639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6340,-160,5,-2.46,58969360,9303,236.30,6540,6560,6270,8450,4550,6500,6338.74,0.18,0,72,6713,6606,6493,6386,6273,6660,6440,62,1950,500,4550,10,1,12313555,781,16.95,2.76,12,0.08,374.00,2301.00,10080,20240216,-37.10,5580,20241111,13.62,7820,-18.93,20250114,6270,1.12,20250227,9900,-35.96,20240308,5580,13.62,20241111,0.19,N,067370,500,61 억,,22375,N,N,0,N,00,N
20250227,150637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6400,-100,5,-1.54,53017280,8364,212.45,6540,6560,6270,8450,4550,6500,6338.75,0.18,0,72,6713,6606,6493,6386,6273,6660,6440,62,1950,500,4550,10,1,12313555,788,17.11,2.78,12,0.07,374.00,2301.00,10080,20240216,-36.51,5580,20241111,14.70,7820,-18.16,20250114,6270,2.07,20250227,9900,-35.35,20240308,5580,14.70,20241111,0.19,N,067370,500,61 억,,22375,N,N,0,N,00,N
20250227,140640,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6440,-60,5,-0.92,51335430,8101,205.77,6540,6560,6270,8450,4550,6500,6336.93,0.18,0,93,6713,6606,6493,6386,6273,6660,6440,62,1950,500,4550,10,1,12313555,793,17.22,2.80,12,0.07,374.00,2301.00,10080,20240216,-36.11,5580,20241111,15.41,7820,-17.65,20250114,6270,2.71,20250227,9900,-34.95,20240308,5580,15.41,20241111,0.19,N,067370,500,61 억,,22375,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 160644 57 100.00 KOSDAQ 제약 N N N N N 6160 -180 5 -2.84 15299890 2464 26.41 6440 6440 6120 8240 4440 6340 6209.37 0.18 0 4 6680 6510 6390 6220 6100 6450 6160 62 1900 500 4430 10 1 12313555 759 16.47 2.68 12 0.02 374.00 2301.00 9970 20240219 -38.21 5580 20241111 10.39 7820 -21.23 20250114 6120 0.65 20250228 9900 -37.78 20240308 5580 10.39 20241111 0.17 N 067370 500 61 억 22447 N N 0 N 00 N
3 20250228 150647 57 100.00 KOSDAQ 제약 N N N N N 6200 -140 5 -2.21 13345050 2147 23.01 6440 6440 6120 8240 4440 6340 6215.67 0.18 0 37 6680 6510 6390 6220 6100 6450 6160 62 1900 500 4430 10 1 12313555 763 16.58 2.69 12 0.02 374.00 2301.00 9970 20240219 -37.81 5580 20241111 11.11 7820 -20.72 20250114 6120 1.31 20250228 9900 -37.37 20240308 5580 11.11 20241111 0.17 N 067370 500 61 억 22447 N N 0 N 00 N
4 20250228 140648 57 100.00 KOSDAQ 제약 N N N N N 6280 -60 5 -0.95 13027530 2096 22.47 6440 6440 6120 8240 4440 6340 6215.42 0.18 0 45 6680 6510 6390 6220 6100 6450 6160 62 1900 500 4430 10 1 12313555 773 16.79 2.73 12 0.02 374.00 2301.00 9970 20240219 -37.01 5580 20241111 12.54 7820 -19.69 20250114 6120 2.61 20250228 9900 -36.57 20240308 5580 12.54 20241111 0.17 N 067370 500 61 억 22447 N N 0 N 00 N
5 20250228 130646 57 100.00 KOSDAQ 제약 N N N N N 6200 -140 5 -2.21 6834620 1092 11.71 6440 6440 6200 8240 4440 6340 6258.81 0.18 0 135 6680 6510 6390 6220 6100 6450 6160 62 1900 500 4430 10 1 12313555 763 16.58 2.69 12 0.01 374.00 2301.00 9970 20240219 -37.81 5580 20241111 11.11 7820 -20.72 20250114 6200 0.00 20250228 9900 -37.37 20240308 5580 11.11 20241111 0.17 N 067370 500 61 억 22447 N N 0 N 00 N
6 20250228 120643 57 100.00 KOSDAQ 제약 N N N N N 6290 -50 5 -0.79 6623210 1058 11.34 6440 6440 6200 8240 4440 6340 6260.12 0.18 0 122 6680 6510 6390 6220 6100 6450 6160 62 1900 500 4430 10 1 12313555 775 16.82 2.73 12 0.01 374.00 2301.00 9970 20240219 -36.91 5580 20241111 12.72 7820 -19.57 20250114 6200 1.45 20250228 9900 -36.46 20240308 5580 12.72 20241111 0.17 N 067370 500 61 억 22447 N N 0 N 00 N
7 20250228 110644 57 100.00 KOSDAQ 제약 N N N N N 6330 -10 5 -0.16 2252430 356 3.82 6440 6440 6250 8240 4440 6340 6327.05 0.18 0 7 6680 6510 6390 6220 6100 6450 6160 62 1900 500 4430 10 1 12313555 779 16.93 2.75 12 0.00 374.00 2301.00 9970 20240219 -36.51 5580 20241111 13.44 7820 -19.05 20250114 6250 1.28 20250228 9900 -36.06 20240308 5580 13.44 20241111 0.17 N 067370 500 61 억 22447 N N 0 N 00 N
8 20250228 100642 57 100.00 KOSDAQ 제약 N N N N N 6260 -80 5 -1.26 2189170 346 3.71 6440 6440 6250 8240 4440 6340 6327.08 0.18 0 7 6680 6510 6390 6220 6100 6450 6160 62 1900 500 4430 10 1 12313555 771 16.74 2.72 12 0.00 374.00 2301.00 9970 20240219 -37.21 5580 20241111 12.19 7820 -19.95 20250114 6250 0.16 20250228 9900 -36.77 20240308 5580 12.19 20241111 0.17 N 067370 500 61 억 22447 N N 0 N 00 N
9 20250228 090646 57 100.00 KOSDAQ 제약 N N N N N 6430 90 2 1.42 515190 80 0.86 6440 6440 6430 8240 4440 6340 6439.88 0.18 0 -27 6680 6510 6390 6220 6100 6450 6160 62 1900 500 4430 10 1 12313555 792 17.19 2.79 12 0.00 374.00 2301.00 9970 20240219 -35.51 5580 20241111 15.23 7820 -17.77 20250114 6270 2.55 20250227 9900 -35.05 20240308 5580 15.23 20241111 0.17 N 067370 500 61 억 22447 N N 0 N 00 N
10 20250227 160639 57 100.00 KOSDAQ 제약 N N N N N 6340 -160 5 -2.46 58969360 9303 236.30 6540 6560 6270 8450 4550 6500 6338.74 0.18 0 72 6713 6606 6493 6386 6273 6660 6440 62 1950 500 4550 10 1 12313555 781 16.95 2.76 12 0.08 374.00 2301.00 10080 20240216 -37.10 5580 20241111 13.62 7820 -18.93 20250114 6270 1.12 20250227 9900 -35.96 20240308 5580 13.62 20241111 0.19 N 067370 500 61 억 22375 N N 0 N 00 N
11 20250227 150637 57 100.00 KOSDAQ 제약 N N N N N 6400 -100 5 -1.54 53017280 8364 212.45 6540 6560 6270 8450 4550 6500 6338.75 0.18 0 72 6713 6606 6493 6386 6273 6660 6440 62 1950 500 4550 10 1 12313555 788 17.11 2.78 12 0.07 374.00 2301.00 10080 20240216 -36.51 5580 20241111 14.70 7820 -18.16 20250114 6270 2.07 20250227 9900 -35.35 20240308 5580 14.70 20241111 0.19 N 067370 500 61 억 22375 N N 0 N 00 N
12 20250227 140640 57 100.00 KOSDAQ 제약 N N N N N 6440 -60 5 -0.92 51335430 8101 205.77 6540 6560 6270 8450 4550 6500 6336.93 0.18 0 93 6713 6606 6493 6386 6273 6660 6440 62 1950 500 4550 10 1 12313555 793 17.22 2.80 12 0.07 374.00 2301.00 10080 20240216 -36.11 5580 20241111 15.41 7820 -17.65 20250114 6270 2.71 20250227 9900 -34.95 20240308 5580 15.41 20241111 0.19 N 067370 500 61 억 22375 N N 0 N 00 N