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
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
20250221,160625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6680,10,2,0.15,17929420,2690,38.59,6670,6680,6650,8670,4670,6670,6665.21,0.18,0,-198,6936,6802,6676,6542,6416,6740,6480,62,2000,500,4660,10,1,12313555,823,17.86,2.90,12,0.02,374.00,2301.00,10080,20240216,-33.73,5580,20241111,19.71,7820,-14.58,20250114,6550,1.98,20250220,9900,-32.53,20240221,5580,19.71,20241111,0.19,N,067370,500,61 억,,22366,N,N,0,N,00,N
20250221,150628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6680,10,2,0.15,17916060,2688,38.57,6670,6680,6650,8670,4670,6670,6665.20,0.18,0,-197,6936,6802,6676,6542,6416,6740,6480,62,2000,500,4660,10,1,12313555,823,17.86,2.90,12,0.02,374.00,2301.00,10080,20240216,-33.73,5580,20241111,19.71,7820,-14.58,20250114,6550,1.98,20250220,9900,-32.53,20240221,5580,19.71,20241111,0.19,N,067370,500,61 억,,22366,N,N,0,N,00,N
20250221,140627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6680,10,2,0.15,15310860,2298,32.97,6670,6680,6650,8670,4670,6670,6662.69,0.18,0,-197,6936,6802,6676,6542,6416,6740,6480,62,2000,500,4660,10,1,12313555,823,17.86,2.90,12,0.02,374.00,2301.00,10080,20240216,-33.73,5580,20241111,19.71,7820,-14.58,20250114,6550,1.98,20250220,9900,-32.53,20240221,5580,19.71,20241111,0.19,N,067370,500,61 억,,22366,N,N,0,N,00,N
20250221,130626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6680,10,2,0.15,14315540,2149,30.83,6670,6680,6650,8670,4670,6670,6661.49,0.18,0,-197,6936,6802,6676,6542,6416,6740,6480,62,2000,500,4660,10,1,12313555,823,17.86,2.90,12,0.02,374.00,2301.00,10080,20240216,-33.73,5580,20241111,19.71,7820,-14.58,20250114,6550,1.98,20250220,9900,-32.53,20240221,5580,19.71,20241111,0.19,N,067370,500,61 억,,22366,N,N,0,N,00,N
20250221,120627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6650,-20,5,-0.30,12337190,1852,26.57,6670,6680,6650,8670,4670,6670,6661.55,0.18,0,-197,6936,6802,6676,6542,6416,6740,6480,62,2000,500,4660,10,1,12313555,819,17.78,2.89,12,0.02,374.00,2301.00,10080,20240216,-34.03,5580,20241111,19.18,7820,-14.96,20250114,6550,1.53,20250220,9900,-32.83,20240221,5580,19.18,20241111,0.19,N,067370,500,61 억,,22366,N,N,0,N,00,N
20250221,110624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6650,-20,5,-0.30,10008030,1502,21.55,6670,6680,6650,8670,4670,6670,6663.14,0.18,0,-197,6936,6802,6676,6542,6416,6740,6480,62,2000,500,4660,10,1,12313555,819,17.78,2.89,12,0.01,374.00,2301.00,10080,20240216,-34.03,5580,20241111,19.18,7820,-14.96,20250114,6550,1.53,20250220,9900,-32.83,20240221,5580,19.18,20241111,0.19,N,067370,500,61 억,,22366,N,N,0,N,00,N
20250221,100625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6670,0,3,0.00,5949270,892,12.80,6670,6680,6650,8670,4670,6670,6669.59,0.18,0,-197,6936,6802,6676,6542,6416,6740,6480,62,2000,500,4660,10,1,12313555,821,17.83,2.90,12,0.01,374.00,2301.00,10080,20240216,-33.83,5580,20241111,19.53,7820,-14.71,20250114,6550,1.83,20250220,9900,-32.63,20240221,5580,19.53,20241111,0.19,N,067370,500,61 억,,22366,N,N,0,N,00,N
20250221,090626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6670,0,3,0.00,0,0,0.00,0,0,0,8670,4670,6670,0.00,0.18,0,0,6936,6802,6676,6542,6416,6740,6480,62,2000,500,4660,10,1,12313555,821,17.83,2.90,12,0.00,374.00,2301.00,10080,20240216,-33.83,5580,20241111,19.53,7820,-14.71,20250114,6550,1.83,20250220,9900,-32.63,20240221,5580,19.53,20241111,0.19,N,067370,500,61 억,,22366,N,N,0,N,00,N
20250220,160622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6670,-110,5,-1.62,45885220,6913,309.86,6810,6810,6550,8810,4750,6780,6637.44,0.18,0,50,6920,6850,6750,6680,6580,6800,6630,62,2030,500,4740,10,1,12313555,821,17.83,2.90,12,0.06,374.00,2301.00,10080,20240216,-33.83,5580,20241111,19.53,7820,-14.71,20250114,6550,1.83,20250220,9900,-32.63,20240220,5580,19.53,20241111,0.20,N,067370,500,61 억,,22452,N,N,0,N,00,N
20250220,150624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6660,-120,5,-1.77,44757670,6744,302.29,6810,6810,6550,8810,4750,6780,6636.67,0.18,0,51,6920,6850,6750,6680,6580,6800,6630,62,2030,500,4740,10,1,12313555,820,17.81,2.89,12,0.05,374.00,2301.00,10080,20240216,-33.93,5580,20241111,19.35,7820,-14.83,20250114,6550,1.68,20250220,9900,-32.73,20240220,5580,19.35,20241111,0.20,N,067370,500,61 억,,22452,N,N,0,N,00,N
20250220,140625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6630,-150,5,-2.21,41356670,6233,279.38,6810,6810,6550,8810,4750,6780,6635.11,0.18,0,97,6920,6850,6750,6680,6580,6800,6630,62,2030,500,4740,10,1,12313555,816,17.73,2.88,12,0.05,374.00,2301.00,10080,20240216,-34.23,5580,20241111,18.82,7820,-15.22,20250114,6550,1.22,20250220,9900,-33.03,20240220,5580,18.82,20241111,0.20,N,067370,500,61 억,,22452,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 160625 57 100.00 KOSDAQ 제약 N N N N N 6680 10 2 0.15 17929420 2690 38.59 6670 6680 6650 8670 4670 6670 6665.21 0.18 0 -198 6936 6802 6676 6542 6416 6740 6480 62 2000 500 4660 10 1 12313555 823 17.86 2.90 12 0.02 374.00 2301.00 10080 20240216 -33.73 5580 20241111 19.71 7820 -14.58 20250114 6550 1.98 20250220 9900 -32.53 20240221 5580 19.71 20241111 0.19 N 067370 500 61 억 22366 N N 0 N 00 N
3 20250221 150628 57 100.00 KOSDAQ 제약 N N N N N 6680 10 2 0.15 17916060 2688 38.57 6670 6680 6650 8670 4670 6670 6665.20 0.18 0 -197 6936 6802 6676 6542 6416 6740 6480 62 2000 500 4660 10 1 12313555 823 17.86 2.90 12 0.02 374.00 2301.00 10080 20240216 -33.73 5580 20241111 19.71 7820 -14.58 20250114 6550 1.98 20250220 9900 -32.53 20240221 5580 19.71 20241111 0.19 N 067370 500 61 억 22366 N N 0 N 00 N
4 20250221 140627 57 100.00 KOSDAQ 제약 N N N N N 6680 10 2 0.15 15310860 2298 32.97 6670 6680 6650 8670 4670 6670 6662.69 0.18 0 -197 6936 6802 6676 6542 6416 6740 6480 62 2000 500 4660 10 1 12313555 823 17.86 2.90 12 0.02 374.00 2301.00 10080 20240216 -33.73 5580 20241111 19.71 7820 -14.58 20250114 6550 1.98 20250220 9900 -32.53 20240221 5580 19.71 20241111 0.19 N 067370 500 61 억 22366 N N 0 N 00 N
5 20250221 130626 57 100.00 KOSDAQ 제약 N N N N N 6680 10 2 0.15 14315540 2149 30.83 6670 6680 6650 8670 4670 6670 6661.49 0.18 0 -197 6936 6802 6676 6542 6416 6740 6480 62 2000 500 4660 10 1 12313555 823 17.86 2.90 12 0.02 374.00 2301.00 10080 20240216 -33.73 5580 20241111 19.71 7820 -14.58 20250114 6550 1.98 20250220 9900 -32.53 20240221 5580 19.71 20241111 0.19 N 067370 500 61 억 22366 N N 0 N 00 N
6 20250221 120627 57 100.00 KOSDAQ 제약 N N N N N 6650 -20 5 -0.30 12337190 1852 26.57 6670 6680 6650 8670 4670 6670 6661.55 0.18 0 -197 6936 6802 6676 6542 6416 6740 6480 62 2000 500 4660 10 1 12313555 819 17.78 2.89 12 0.02 374.00 2301.00 10080 20240216 -34.03 5580 20241111 19.18 7820 -14.96 20250114 6550 1.53 20250220 9900 -32.83 20240221 5580 19.18 20241111 0.19 N 067370 500 61 억 22366 N N 0 N 00 N
7 20250221 110624 57 100.00 KOSDAQ 제약 N N N N N 6650 -20 5 -0.30 10008030 1502 21.55 6670 6680 6650 8670 4670 6670 6663.14 0.18 0 -197 6936 6802 6676 6542 6416 6740 6480 62 2000 500 4660 10 1 12313555 819 17.78 2.89 12 0.01 374.00 2301.00 10080 20240216 -34.03 5580 20241111 19.18 7820 -14.96 20250114 6550 1.53 20250220 9900 -32.83 20240221 5580 19.18 20241111 0.19 N 067370 500 61 억 22366 N N 0 N 00 N
8 20250221 100625 57 100.00 KOSDAQ 제약 N N N N N 6670 0 3 0.00 5949270 892 12.80 6670 6680 6650 8670 4670 6670 6669.59 0.18 0 -197 6936 6802 6676 6542 6416 6740 6480 62 2000 500 4660 10 1 12313555 821 17.83 2.90 12 0.01 374.00 2301.00 10080 20240216 -33.83 5580 20241111 19.53 7820 -14.71 20250114 6550 1.83 20250220 9900 -32.63 20240221 5580 19.53 20241111 0.19 N 067370 500 61 억 22366 N N 0 N 00 N
9 20250221 090626 57 100.00 KOSDAQ 제약 N N N N N 6670 0 3 0.00 0 0 0.00 0 0 0 8670 4670 6670 0.00 0.18 0 0 6936 6802 6676 6542 6416 6740 6480 62 2000 500 4660 10 1 12313555 821 17.83 2.90 12 0.00 374.00 2301.00 10080 20240216 -33.83 5580 20241111 19.53 7820 -14.71 20250114 6550 1.83 20250220 9900 -32.63 20240221 5580 19.53 20241111 0.19 N 067370 500 61 억 22366 N N 0 N 00 N
10 20250220 160622 57 100.00 KOSDAQ 제약 N N N N N 6670 -110 5 -1.62 45885220 6913 309.86 6810 6810 6550 8810 4750 6780 6637.44 0.18 0 50 6920 6850 6750 6680 6580 6800 6630 62 2030 500 4740 10 1 12313555 821 17.83 2.90 12 0.06 374.00 2301.00 10080 20240216 -33.83 5580 20241111 19.53 7820 -14.71 20250114 6550 1.83 20250220 9900 -32.63 20240220 5580 19.53 20241111 0.20 N 067370 500 61 억 22452 N N 0 N 00 N
11 20250220 150624 57 100.00 KOSDAQ 제약 N N N N N 6660 -120 5 -1.77 44757670 6744 302.29 6810 6810 6550 8810 4750 6780 6636.67 0.18 0 51 6920 6850 6750 6680 6580 6800 6630 62 2030 500 4740 10 1 12313555 820 17.81 2.89 12 0.05 374.00 2301.00 10080 20240216 -33.93 5580 20241111 19.35 7820 -14.83 20250114 6550 1.68 20250220 9900 -32.73 20240220 5580 19.35 20241111 0.20 N 067370 500 61 억 22452 N N 0 N 00 N
12 20250220 140625 57 100.00 KOSDAQ 제약 N N N N N 6630 -150 5 -2.21 41356670 6233 279.38 6810 6810 6550 8810 4750 6780 6635.11 0.18 0 97 6920 6850 6750 6680 6580 6800 6630 62 2030 500 4740 10 1 12313555 816 17.73 2.88 12 0.05 374.00 2301.00 10080 20240216 -34.23 5580 20241111 18.82 7820 -15.22 20250114 6550 1.22 20250220 9900 -33.03 20240220 5580 18.82 20241111 0.20 N 067370 500 61 억 22452 N N 0 N 00 N