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
067080/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
20250219,160619,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11960,1410,2,13.36,71907540820,5642629,1192.21,11910,13690,11880,13710,7390,10550,12744.79,2.97,0,-242572,11490,11020,10590,10120,9690,11255,10355,93,3160,500,6750,10,1,18616650,2227,-192.90,2.70,12,30.31,-62.00,4426.00,24150,20241016,-50.48,8290,20240805,44.27,13690,-12.64,20250219,9960,20.08,20250213,24150,-50.48,20241016,8290,44.27,20240805,3.61,N,067080,500,93 억,,553772,N,N,20,N,00,N
20250219,150620,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12010,1460,2,13.84,70527127010,5527768,1167.94,11910,13690,11880,13710,7390,10550,12758.70,2.97,0,-240209,11490,11020,10590,10120,9690,11255,10355,93,3160,500,6750,10,1,18616650,2236,-193.71,2.71,12,29.69,-62.00,4426.00,24150,20241016,-50.27,8290,20240805,44.87,13690,-12.27,20250219,9960,20.58,20250213,24150,-50.27,20241016,8290,44.87,20240805,3.61,N,067080,500,93 억,,553772,N,N,208,N,00,N
20250219,140617,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12320,1770,2,16.78,66595007290,5204602,1099.66,11910,13690,11880,13710,7390,10550,12795.41,2.97,0,-248145,11490,11020,10590,10120,9690,11255,10355,93,3160,500,6750,10,1,18616650,2294,-198.71,2.78,12,27.96,-62.00,4426.00,24150,20241016,-48.99,8290,20240805,48.61,13690,-10.01,20250219,9960,23.69,20250213,24150,-48.99,20241016,8290,48.61,20240805,3.61,N,067080,500,93 억,,553772,N,N,208,N,00,N
20250219,130619,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12700,2150,2,20.38,58769858270,4572303,966.06,11910,13690,11880,13710,7390,10550,12853.45,2.97,0,-202017,11490,11020,10590,10120,9690,11255,10355,93,3160,500,6750,10,1,18616650,2364,-204.84,2.87,12,24.56,-62.00,4426.00,24150,20241016,-47.41,8290,20240805,53.20,13690,-7.23,20250219,9960,27.51,20250213,24150,-47.41,20241016,8290,53.20,20240805,3.61,N,067080,500,93 억,,553772,N,N,208,N,00,N
20250219,120618,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13480,2930,2,27.77,53097776270,4140265,874.78,11910,13690,11880,13710,7390,10550,12824.73,2.97,0,-160324,11490,11020,10590,10120,9690,11255,10355,93,3160,500,6750,10,1,18616650,2510,-217.42,3.05,12,22.24,-62.00,4426.00,24150,20241016,-44.18,8290,20240805,62.61,13690,-1.53,20250219,9960,35.34,20250213,24150,-44.18,20241016,8290,62.61,20240805,3.61,N,067080,500,93 억,,553772,N,N,208,N,00,N
20250219,110619,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13580,3030,2,28.72,46762107500,3667783,774.95,11910,13690,11880,13710,7390,10550,12749.42,2.97,0,-179467,11490,11020,10590,10120,9690,11255,10355,93,3160,500,6750,10,1,18616650,2528,-219.03,3.07,12,19.70,-62.00,4426.00,24150,20241016,-43.77,8290,20240805,63.81,13690,-0.80,20250219,9960,36.35,20250213,24150,-43.77,20241016,8290,63.81,20240805,3.61,N,067080,500,93 억,,553772,N,N,208,N,00,N
20250219,100618,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12440,1890,2,17.91,25931439920,2092221,442.06,11910,13100,11880,13710,7390,10550,12394.22,2.97,0,-227946,11490,11020,10590,10120,9690,11255,10355,93,3160,500,6750,10,1,18616650,2316,-200.65,2.81,12,11.24,-62.00,4426.00,24150,20241016,-48.49,8290,20240805,50.06,13100,-5.04,20250219,9960,24.90,20250213,24150,-48.49,20241016,8290,50.06,20240805,3.61,N,067080,500,93 억,,553772,N,N,208,N,00,N
20250219,090620,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12340,1790,2,16.97,6837157500,563595,119.08,11910,12500,11880,13710,7390,10550,12131.33,2.97,0,-25104,11490,11020,10590,10120,9690,11255,10355,93,3160,500,6750,10,1,18616650,2297,-199.03,2.79,12,3.03,-62.00,4426.00,24150,20241016,-48.90,8290,20240805,48.85,12500,-1.28,20250219,9960,23.90,20250213,24150,-48.90,20241016,8290,48.85,20240805,3.61,N,067080,500,93 억,,553772,N,N,208,N,00,N
20250218,160617,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10550,510,2,5.08,4705054180,440881,641.58,10160,11060,10160,13050,7030,10040,10672.19,3.17,0,-37132,10233,10136,10073,9976,9913,10105,9945,93,3010,500,6420,10,1,18616650,1964,-170.16,2.38,12,2.37,-62.00,4426.00,24150,20241016,-56.31,8290,20240805,27.26,11950,-11.72,20250108,9960,5.92,20250213,24150,-56.31,20241016,8290,27.26,20240805,3.58,N,067080,500,93 억,,590913,N,N,208,N,00,N
20250218,150618,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10610,570,2,5.68,4519353080,423344,616.06,10160,11060,10160,13050,7030,10040,10675.61,3.17,0,-39038,10233,10136,10073,9976,9913,10105,9945,93,3010,500,6420,10,1,18616650,1975,-171.13,2.40,12,2.27,-62.00,4426.00,24150,20241016,-56.07,8290,20240805,27.99,11950,-11.21,20250108,9960,6.53,20250213,24150,-56.07,20241016,8290,27.99,20240805,3.58,N,067080,500,93 억,,590913,N,N,1386,N,00,N
20250218,140618,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10610,570,2,5.68,4389262110,411077,598.21,10160,11060,10160,13050,7030,10040,10677.72,3.17,0,-38604,10233,10136,10073,9976,9913,10105,9945,93,3010,500,6420,10,1,18616650,1975,-171.13,2.40,12,2.21,-62.00,4426.00,24150,20241016,-56.07,8290,20240805,27.99,11950,-11.21,20250108,9960,6.53,20250213,24150,-56.07,20241016,8290,27.99,20240805,3.58,N,067080,500,93 억,,590913,N,N,1386,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 160619 55 60.00 KOSDAQ 제약 N N N Y 60 N 11960 1410 2 13.36 71907540820 5642629 1192.21 11910 13690 11880 13710 7390 10550 12744.79 2.97 0 -242572 11490 11020 10590 10120 9690 11255 10355 93 3160 500 6750 10 1 18616650 2227 -192.90 2.70 12 30.31 -62.00 4426.00 24150 20241016 -50.48 8290 20240805 44.27 13690 -12.64 20250219 9960 20.08 20250213 24150 -50.48 20241016 8290 44.27 20240805 3.61 N 067080 500 93 억 553772 N N 20 N 00 N
3 20250219 150620 55 60.00 KOSDAQ 제약 N N N Y 60 N 12010 1460 2 13.84 70527127010 5527768 1167.94 11910 13690 11880 13710 7390 10550 12758.70 2.97 0 -240209 11490 11020 10590 10120 9690 11255 10355 93 3160 500 6750 10 1 18616650 2236 -193.71 2.71 12 29.69 -62.00 4426.00 24150 20241016 -50.27 8290 20240805 44.87 13690 -12.27 20250219 9960 20.58 20250213 24150 -50.27 20241016 8290 44.87 20240805 3.61 N 067080 500 93 억 553772 N N 208 N 00 N
4 20250219 140617 55 60.00 KOSDAQ 제약 N N N Y 60 N 12320 1770 2 16.78 66595007290 5204602 1099.66 11910 13690 11880 13710 7390 10550 12795.41 2.97 0 -248145 11490 11020 10590 10120 9690 11255 10355 93 3160 500 6750 10 1 18616650 2294 -198.71 2.78 12 27.96 -62.00 4426.00 24150 20241016 -48.99 8290 20240805 48.61 13690 -10.01 20250219 9960 23.69 20250213 24150 -48.99 20241016 8290 48.61 20240805 3.61 N 067080 500 93 억 553772 N N 208 N 00 N
5 20250219 130619 55 60.00 KOSDAQ 제약 N N N Y 60 N 12700 2150 2 20.38 58769858270 4572303 966.06 11910 13690 11880 13710 7390 10550 12853.45 2.97 0 -202017 11490 11020 10590 10120 9690 11255 10355 93 3160 500 6750 10 1 18616650 2364 -204.84 2.87 12 24.56 -62.00 4426.00 24150 20241016 -47.41 8290 20240805 53.20 13690 -7.23 20250219 9960 27.51 20250213 24150 -47.41 20241016 8290 53.20 20240805 3.61 N 067080 500 93 억 553772 N N 208 N 00 N
6 20250219 120618 55 60.00 KOSDAQ 제약 N N N Y 60 N 13480 2930 2 27.77 53097776270 4140265 874.78 11910 13690 11880 13710 7390 10550 12824.73 2.97 0 -160324 11490 11020 10590 10120 9690 11255 10355 93 3160 500 6750 10 1 18616650 2510 -217.42 3.05 12 22.24 -62.00 4426.00 24150 20241016 -44.18 8290 20240805 62.61 13690 -1.53 20250219 9960 35.34 20250213 24150 -44.18 20241016 8290 62.61 20240805 3.61 N 067080 500 93 억 553772 N N 208 N 00 N
7 20250219 110619 55 60.00 KOSDAQ 제약 N N N Y 60 N 13580 3030 2 28.72 46762107500 3667783 774.95 11910 13690 11880 13710 7390 10550 12749.42 2.97 0 -179467 11490 11020 10590 10120 9690 11255 10355 93 3160 500 6750 10 1 18616650 2528 -219.03 3.07 12 19.70 -62.00 4426.00 24150 20241016 -43.77 8290 20240805 63.81 13690 -0.80 20250219 9960 36.35 20250213 24150 -43.77 20241016 8290 63.81 20240805 3.61 N 067080 500 93 억 553772 N N 208 N 00 N
8 20250219 100618 55 60.00 KOSDAQ 제약 N N N Y 60 N 12440 1890 2 17.91 25931439920 2092221 442.06 11910 13100 11880 13710 7390 10550 12394.22 2.97 0 -227946 11490 11020 10590 10120 9690 11255 10355 93 3160 500 6750 10 1 18616650 2316 -200.65 2.81 12 11.24 -62.00 4426.00 24150 20241016 -48.49 8290 20240805 50.06 13100 -5.04 20250219 9960 24.90 20250213 24150 -48.49 20241016 8290 50.06 20240805 3.61 N 067080 500 93 억 553772 N N 208 N 00 N
9 20250219 090620 55 60.00 KOSDAQ 제약 N N N Y 60 N 12340 1790 2 16.97 6837157500 563595 119.08 11910 12500 11880 13710 7390 10550 12131.33 2.97 0 -25104 11490 11020 10590 10120 9690 11255 10355 93 3160 500 6750 10 1 18616650 2297 -199.03 2.79 12 3.03 -62.00 4426.00 24150 20241016 -48.90 8290 20240805 48.85 12500 -1.28 20250219 9960 23.90 20250213 24150 -48.90 20241016 8290 48.85 20240805 3.61 N 067080 500 93 억 553772 N N 208 N 00 N
10 20250218 160617 55 60.00 KOSDAQ 제약 N N N Y 60 N 10550 510 2 5.08 4705054180 440881 641.58 10160 11060 10160 13050 7030 10040 10672.19 3.17 0 -37132 10233 10136 10073 9976 9913 10105 9945 93 3010 500 6420 10 1 18616650 1964 -170.16 2.38 12 2.37 -62.00 4426.00 24150 20241016 -56.31 8290 20240805 27.26 11950 -11.72 20250108 9960 5.92 20250213 24150 -56.31 20241016 8290 27.26 20240805 3.58 N 067080 500 93 억 590913 N N 208 N 00 N
11 20250218 150618 55 60.00 KOSDAQ 제약 N N N Y 60 N 10610 570 2 5.68 4519353080 423344 616.06 10160 11060 10160 13050 7030 10040 10675.61 3.17 0 -39038 10233 10136 10073 9976 9913 10105 9945 93 3010 500 6420 10 1 18616650 1975 -171.13 2.40 12 2.27 -62.00 4426.00 24150 20241016 -56.07 8290 20240805 27.99 11950 -11.21 20250108 9960 6.53 20250213 24150 -56.07 20241016 8290 27.99 20240805 3.58 N 067080 500 93 억 590913 N N 1386 N 00 N
12 20250218 140618 55 60.00 KOSDAQ 제약 N N N Y 60 N 10610 570 2 5.68 4389262110 411077 598.21 10160 11060 10160 13050 7030 10040 10677.72 3.17 0 -38604 10233 10136 10073 9976 9913 10105 9945 93 3010 500 6420 10 1 18616650 1975 -171.13 2.40 12 2.21 -62.00 4426.00 24150 20241016 -56.07 8290 20240805 27.99 11950 -11.21 20250108 9960 6.53 20250213 24150 -56.07 20241016 8290 27.99 20240805 3.58 N 067080 500 93 억 590913 N N 1386 N 00 N