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
007370/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
20250219,160226,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6180,-50,5,-0.80,586797650,94686,88.08,6230,6270,6170,8090,4370,6230,6197.38,2.70,0,-16203,6310,6270,6210,6170,6110,6290,6190,65,1860,500,3980,10,1,13001226,803,5.87,0.78,12,0.73,1053.00,7924.00,8840,20250108,-30.09,4860,20240805,27.16,8840,-30.09,20250108,5820,6.19,20250102,8840,-30.09,20250108,4860,27.16,20240805,6.76,N,007370,500,65 억,,351450,N,N,0,N,00,N
20250219,150228,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,-30,5,-0.48,533222740,86018,80.02,6230,6270,6170,8090,4370,6230,6198.97,2.70,0,-15604,6310,6270,6210,6170,6110,6290,6190,65,1860,500,3980,10,1,13001226,806,5.89,0.78,12,0.66,1053.00,7924.00,8840,20250108,-29.86,4860,20240805,27.57,8840,-29.86,20250108,5820,6.53,20250102,8840,-29.86,20250108,4860,27.57,20240805,6.76,N,007370,500,65 억,,351450,N,N,0,N,00,N
20250219,140226,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,-30,5,-0.48,441646570,71229,66.26,6230,6270,6170,8090,4370,6230,6200.38,2.70,0,-14811,6310,6270,6210,6170,6110,6290,6190,65,1860,500,3980,10,1,13001226,806,5.89,0.78,12,0.55,1053.00,7924.00,8840,20250108,-29.86,4860,20240805,27.57,8840,-29.86,20250108,5820,6.53,20250102,8840,-29.86,20250108,4860,27.57,20240805,6.76,N,007370,500,65 억,,351450,N,N,0,N,00,N
20250219,130226,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,-30,5,-0.48,381921990,61597,57.30,6230,6270,6170,8090,4370,6230,6200.33,2.70,0,-15170,6310,6270,6210,6170,6110,6290,6190,65,1860,500,3980,10,1,13001226,806,5.89,0.78,12,0.47,1053.00,7924.00,8840,20250108,-29.86,4860,20240805,27.57,8840,-29.86,20250108,5820,6.53,20250102,8840,-29.86,20250108,4860,27.57,20240805,6.76,N,007370,500,65 억,,351450,N,N,0,N,00,N
20250219,120227,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,-30,5,-0.48,312549150,50427,46.91,6230,6270,6170,8090,4370,6230,6198.05,2.70,0,-14724,6310,6270,6210,6170,6110,6290,6190,65,1860,500,3980,10,1,13001226,806,5.89,0.78,12,0.39,1053.00,7924.00,8840,20250108,-29.86,4860,20240805,27.57,8840,-29.86,20250108,5820,6.53,20250102,8840,-29.86,20250108,4860,27.57,20240805,6.76,N,007370,500,65 억,,351450,N,N,0,N,00,N
20250219,110227,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,-30,5,-0.48,245745520,39650,36.88,6230,6270,6170,8090,4370,6230,6197.87,2.70,0,-14620,6310,6270,6210,6170,6110,6290,6190,65,1860,500,3980,10,1,13001226,806,5.89,0.78,12,0.30,1053.00,7924.00,8840,20250108,-29.86,4860,20240805,27.57,8840,-29.86,20250108,5820,6.53,20250102,8840,-29.86,20250108,4860,27.57,20240805,6.76,N,007370,500,65 억,,351450,N,N,0,N,00,N
20250219,100226,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6190,-40,5,-0.64,169696190,27384,25.47,6230,6270,6170,8090,4370,6230,6196.91,2.70,0,-8682,6310,6270,6210,6170,6110,6290,6190,65,1860,500,3980,10,1,13001226,805,5.88,0.78,12,0.21,1053.00,7924.00,8840,20250108,-29.98,4860,20240805,27.37,8840,-29.98,20250108,5820,6.36,20250102,8840,-29.98,20250108,4860,27.37,20240805,6.76,N,007370,500,65 억,,351450,N,N,0,N,00,N
20250219,090227,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6230,0,3,0.00,13017970,2089,1.94,6230,6270,6230,8090,4370,6230,6231.68,2.70,0,-18,6310,6270,6210,6170,6110,6290,6190,65,1860,500,3980,10,1,13001226,810,5.92,0.79,12,0.02,1053.00,7924.00,8840,20250108,-29.52,4860,20240805,28.19,8840,-29.52,20250108,5820,7.04,20250102,8840,-29.52,20250108,4860,28.19,20240805,6.76,N,007370,500,65 억,,351450,N,N,0,N,00,N
20250218,160226,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6230,30,2,0.48,644470830,104036,98.69,6200,6250,6150,8060,4340,6200,6194.69,2.72,0,-6099,6293,6246,6183,6136,6073,6270,6160,65,1860,500,3960,10,1,13001226,810,5.92,0.79,12,0.80,1053.00,7924.00,8840,20250108,-29.52,4860,20240805,28.19,8840,-29.52,20250108,5820,7.04,20250102,8840,-29.52,20250108,4860,28.19,20240805,6.82,N,007370,500,65 억,,354089,N,N,0,N,00,N
20250218,150227,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6220,20,2,0.32,587138780,94828,89.96,6200,6250,6150,8060,4340,6200,6191.62,2.72,0,-3776,6293,6246,6183,6136,6073,6270,6160,65,1860,500,3960,10,1,13001226,809,5.91,0.78,12,0.73,1053.00,7924.00,8840,20250108,-29.64,4860,20240805,27.98,8840,-29.64,20250108,5820,6.87,20250102,8840,-29.64,20250108,4860,27.98,20240805,6.82,N,007370,500,65 억,,354089,N,N,0,N,00,N
20250218,140227,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,0,3,0.00,525375000,84869,80.51,6200,6250,6150,8060,4340,6200,6190.42,2.72,0,-8601,6293,6246,6183,6136,6073,6270,6160,65,1860,500,3960,10,1,13001226,806,5.89,0.78,12,0.65,1053.00,7924.00,8840,20250108,-29.86,4860,20240805,27.57,8840,-29.86,20250108,5820,6.53,20250102,8840,-29.86,20250108,4860,27.57,20240805,6.82,N,007370,500,65 억,,354089,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 160226 57 100.00 KOSDAQ 제약 N N N N N 6180 -50 5 -0.80 586797650 94686 88.08 6230 6270 6170 8090 4370 6230 6197.38 2.70 0 -16203 6310 6270 6210 6170 6110 6290 6190 65 1860 500 3980 10 1 13001226 803 5.87 0.78 12 0.73 1053.00 7924.00 8840 20250108 -30.09 4860 20240805 27.16 8840 -30.09 20250108 5820 6.19 20250102 8840 -30.09 20250108 4860 27.16 20240805 6.76 N 007370 500 65 억 351450 N N 0 N 00 N
3 20250219 150228 57 100.00 KOSDAQ 제약 N N N N N 6200 -30 5 -0.48 533222740 86018 80.02 6230 6270 6170 8090 4370 6230 6198.97 2.70 0 -15604 6310 6270 6210 6170 6110 6290 6190 65 1860 500 3980 10 1 13001226 806 5.89 0.78 12 0.66 1053.00 7924.00 8840 20250108 -29.86 4860 20240805 27.57 8840 -29.86 20250108 5820 6.53 20250102 8840 -29.86 20250108 4860 27.57 20240805 6.76 N 007370 500 65 억 351450 N N 0 N 00 N
4 20250219 140226 57 100.00 KOSDAQ 제약 N N N N N 6200 -30 5 -0.48 441646570 71229 66.26 6230 6270 6170 8090 4370 6230 6200.38 2.70 0 -14811 6310 6270 6210 6170 6110 6290 6190 65 1860 500 3980 10 1 13001226 806 5.89 0.78 12 0.55 1053.00 7924.00 8840 20250108 -29.86 4860 20240805 27.57 8840 -29.86 20250108 5820 6.53 20250102 8840 -29.86 20250108 4860 27.57 20240805 6.76 N 007370 500 65 억 351450 N N 0 N 00 N
5 20250219 130226 57 100.00 KOSDAQ 제약 N N N N N 6200 -30 5 -0.48 381921990 61597 57.30 6230 6270 6170 8090 4370 6230 6200.33 2.70 0 -15170 6310 6270 6210 6170 6110 6290 6190 65 1860 500 3980 10 1 13001226 806 5.89 0.78 12 0.47 1053.00 7924.00 8840 20250108 -29.86 4860 20240805 27.57 8840 -29.86 20250108 5820 6.53 20250102 8840 -29.86 20250108 4860 27.57 20240805 6.76 N 007370 500 65 억 351450 N N 0 N 00 N
6 20250219 120227 57 100.00 KOSDAQ 제약 N N N N N 6200 -30 5 -0.48 312549150 50427 46.91 6230 6270 6170 8090 4370 6230 6198.05 2.70 0 -14724 6310 6270 6210 6170 6110 6290 6190 65 1860 500 3980 10 1 13001226 806 5.89 0.78 12 0.39 1053.00 7924.00 8840 20250108 -29.86 4860 20240805 27.57 8840 -29.86 20250108 5820 6.53 20250102 8840 -29.86 20250108 4860 27.57 20240805 6.76 N 007370 500 65 억 351450 N N 0 N 00 N
7 20250219 110227 57 100.00 KOSDAQ 제약 N N N N N 6200 -30 5 -0.48 245745520 39650 36.88 6230 6270 6170 8090 4370 6230 6197.87 2.70 0 -14620 6310 6270 6210 6170 6110 6290 6190 65 1860 500 3980 10 1 13001226 806 5.89 0.78 12 0.30 1053.00 7924.00 8840 20250108 -29.86 4860 20240805 27.57 8840 -29.86 20250108 5820 6.53 20250102 8840 -29.86 20250108 4860 27.57 20240805 6.76 N 007370 500 65 억 351450 N N 0 N 00 N
8 20250219 100226 57 100.00 KOSDAQ 제약 N N N N N 6190 -40 5 -0.64 169696190 27384 25.47 6230 6270 6170 8090 4370 6230 6196.91 2.70 0 -8682 6310 6270 6210 6170 6110 6290 6190 65 1860 500 3980 10 1 13001226 805 5.88 0.78 12 0.21 1053.00 7924.00 8840 20250108 -29.98 4860 20240805 27.37 8840 -29.98 20250108 5820 6.36 20250102 8840 -29.98 20250108 4860 27.37 20240805 6.76 N 007370 500 65 억 351450 N N 0 N 00 N
9 20250219 090227 57 100.00 KOSDAQ 제약 N N N N N 6230 0 3 0.00 13017970 2089 1.94 6230 6270 6230 8090 4370 6230 6231.68 2.70 0 -18 6310 6270 6210 6170 6110 6290 6190 65 1860 500 3980 10 1 13001226 810 5.92 0.79 12 0.02 1053.00 7924.00 8840 20250108 -29.52 4860 20240805 28.19 8840 -29.52 20250108 5820 7.04 20250102 8840 -29.52 20250108 4860 28.19 20240805 6.76 N 007370 500 65 억 351450 N N 0 N 00 N
10 20250218 160226 57 100.00 KOSDAQ 제약 N N N N N 6230 30 2 0.48 644470830 104036 98.69 6200 6250 6150 8060 4340 6200 6194.69 2.72 0 -6099 6293 6246 6183 6136 6073 6270 6160 65 1860 500 3960 10 1 13001226 810 5.92 0.79 12 0.80 1053.00 7924.00 8840 20250108 -29.52 4860 20240805 28.19 8840 -29.52 20250108 5820 7.04 20250102 8840 -29.52 20250108 4860 28.19 20240805 6.82 N 007370 500 65 억 354089 N N 0 N 00 N
11 20250218 150227 57 100.00 KOSDAQ 제약 N N N N N 6220 20 2 0.32 587138780 94828 89.96 6200 6250 6150 8060 4340 6200 6191.62 2.72 0 -3776 6293 6246 6183 6136 6073 6270 6160 65 1860 500 3960 10 1 13001226 809 5.91 0.78 12 0.73 1053.00 7924.00 8840 20250108 -29.64 4860 20240805 27.98 8840 -29.64 20250108 5820 6.87 20250102 8840 -29.64 20250108 4860 27.98 20240805 6.82 N 007370 500 65 억 354089 N N 0 N 00 N
12 20250218 140227 57 100.00 KOSDAQ 제약 N N N N N 6200 0 3 0.00 525375000 84869 80.51 6200 6250 6150 8060 4340 6200 6190.42 2.72 0 -8601 6293 6246 6183 6136 6073 6270 6160 65 1860 500 3960 10 1 13001226 806 5.89 0.78 12 0.65 1053.00 7924.00 8840 20250108 -29.86 4860 20240805 27.57 8840 -29.86 20250108 5820 6.53 20250102 8840 -29.86 20250108 4860 27.57 20240805 6.82 N 007370 500 65 억 354089 N N 0 N 00 N