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
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
20250219,160620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1497,20,2,1.35,205408341,138216,100.42,1477,1497,1460,1920,1034,1477,1486.14,0.91,0,18768,1522,1499,1488,1465,1454,1494,1460,267,443,500,1030,1,1,53376126,799,-2.14,4.55,12,0.26,-700.00,329.00,2104,20240227,-28.85,1219,20241115,22.81,1634,-8.38,20250108,1427,4.91,20250206,2210,-32.26,20240227,1281,16.86,20241115,0.24,N,067290,500,266 억,,486281,N,N,0,N,00,N
20250219,150622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1497,20,2,1.35,203841162,137169,99.66,1477,1497,1460,1920,1034,1477,1486.06,0.91,0,18571,1522,1499,1488,1465,1454,1494,1460,267,443,500,1030,1,1,53376126,799,-2.14,4.55,12,0.26,-700.00,329.00,2104,20240227,-28.85,1219,20241115,22.81,1634,-8.38,20250108,1427,4.91,20250206,2210,-32.26,20240227,1281,16.86,20241115,0.24,N,067290,500,266 억,,486281,N,N,0,N,00,N
20250219,140619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1486,9,2,0.61,138260105,93135,67.67,1477,1495,1460,1920,1034,1477,1484.51,0.91,0,-6193,1522,1499,1488,1465,1454,1494,1460,267,443,500,1030,1,1,53376126,793,-2.12,4.52,12,0.17,-700.00,329.00,2104,20240227,-29.37,1219,20241115,21.90,1634,-9.06,20250108,1427,4.13,20250206,2210,-32.76,20240227,1281,16.00,20241115,0.24,N,067290,500,266 억,,486281,N,N,0,N,00,N
20250219,130620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1487,10,2,0.68,117397952,79101,57.47,1477,1495,1460,1920,1034,1477,1484.15,0.91,0,-6884,1522,1499,1488,1465,1454,1494,1460,267,443,500,1030,1,1,53376126,794,-2.12,4.52,12,0.15,-700.00,329.00,2104,20240227,-29.33,1219,20241115,21.99,1634,-9.00,20250108,1427,4.20,20250206,2210,-32.71,20240227,1281,16.08,20241115,0.24,N,067290,500,266 억,,486281,N,N,0,N,00,N
20250219,120619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1492,15,2,1.02,104197004,70177,50.99,1477,1495,1460,1920,1034,1477,1484.77,0.91,0,-11647,1522,1499,1488,1465,1454,1494,1460,267,443,500,1030,1,1,53376126,796,-2.13,4.53,12,0.13,-700.00,329.00,2104,20240227,-29.09,1219,20241115,22.40,1634,-8.69,20250108,1427,4.56,20250206,2210,-32.49,20240227,1281,16.47,20241115,0.24,N,067290,500,266 억,,486281,N,N,0,N,00,N
20250219,110620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1488,11,2,0.74,84491453,56913,41.35,1477,1495,1460,1920,1034,1477,1484.57,0.91,0,-11898,1522,1499,1488,1465,1454,1494,1460,267,443,500,1030,1,1,53376126,794,-2.13,4.52,12,0.11,-700.00,329.00,2104,20240227,-29.28,1219,20241115,22.07,1634,-8.94,20250108,1427,4.27,20250206,2210,-32.67,20240227,1281,16.16,20241115,0.24,N,067290,500,266 억,,486281,N,N,0,N,00,N
20250219,100620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1488,11,2,0.74,69124540,46574,33.84,1477,1495,1460,1920,1034,1477,1484.19,0.91,0,-8652,1522,1499,1488,1465,1454,1494,1460,267,443,500,1030,1,1,53376126,794,-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,-32.67,20240227,1281,16.16,20241115,0.24,N,067290,500,266 억,,486281,N,N,0,N,00,N
20250219,090621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1495,18,2,1.22,15985178,10704,7.78,1477,1495,1476,1920,1034,1477,1493.38,0.91,0,-161,1522,1499,1488,1465,1454,1494,1460,267,443,500,1030,1,1,53376126,798,-2.14,4.54,12,0.02,-700.00,329.00,2104,20240227,-28.94,1219,20241115,22.64,1634,-8.51,20250108,1427,4.77,20250206,2210,-32.35,20240227,1281,16.71,20241115,0.24,N,067290,500,266 억,,486281,N,N,0,N,00,N
20250218,160618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1477,-28,5,-1.86,203587873,137185,238.47,1480,1511,1477,1956,1054,1505,1484.09,0.94,0,-17763,1536,1520,1503,1487,1470,1528,1495,267,451,500,1050,1,1,53376126,788,-2.11,4.49,12,0.26,-700.00,329.00,2104,20240227,-29.80,1219,20241115,21.16,1634,-9.61,20250108,1427,3.50,20250206,2210,-33.17,20240227,1281,15.30,20241115,0.23,N,067290,500,266 억,,503934,N,N,0,N,00,N
20250218,150619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1483,-22,5,-1.46,191984137,129335,224.82,1480,1511,1477,1956,1054,1505,1484.39,0.94,0,-16011,1536,1520,1503,1487,1470,1528,1495,267,451,500,1050,1,1,53376126,792,-2.12,4.51,12,0.24,-700.00,329.00,2104,20240227,-29.52,1219,20241115,21.66,1634,-9.24,20250108,1427,3.92,20250206,2210,-32.90,20240227,1281,15.77,20241115,0.23,N,067290,500,266 억,,503934,N,N,0,N,00,N
20250218,140619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1488,-17,5,-1.13,162760823,109594,190.51,1480,1511,1479,1956,1054,1505,1485.13,0.94,0,-14100,1536,1520,1503,1487,1470,1528,1495,267,451,500,1050,1,1,53376126,794,-2.13,4.52,12,0.21,-700.00,329.00,2104,20240227,-29.28,1219,20241115,22.07,1634,-8.94,20250108,1427,4.27,20250206,2210,-32.67,20240227,1281,16.16,20241115,0.23,N,067290,500,266 억,,503934,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 160620 57 100.00 KOSDAQ 제약 N N N N N 1497 20 2 1.35 205408341 138216 100.42 1477 1497 1460 1920 1034 1477 1486.14 0.91 0 18768 1522 1499 1488 1465 1454 1494 1460 267 443 500 1030 1 1 53376126 799 -2.14 4.55 12 0.26 -700.00 329.00 2104 20240227 -28.85 1219 20241115 22.81 1634 -8.38 20250108 1427 4.91 20250206 2210 -32.26 20240227 1281 16.86 20241115 0.24 N 067290 500 266 억 486281 N N 0 N 00 N
3 20250219 150622 57 100.00 KOSDAQ 제약 N N N N N 1497 20 2 1.35 203841162 137169 99.66 1477 1497 1460 1920 1034 1477 1486.06 0.91 0 18571 1522 1499 1488 1465 1454 1494 1460 267 443 500 1030 1 1 53376126 799 -2.14 4.55 12 0.26 -700.00 329.00 2104 20240227 -28.85 1219 20241115 22.81 1634 -8.38 20250108 1427 4.91 20250206 2210 -32.26 20240227 1281 16.86 20241115 0.24 N 067290 500 266 억 486281 N N 0 N 00 N
4 20250219 140619 57 100.00 KOSDAQ 제약 N N N N N 1486 9 2 0.61 138260105 93135 67.67 1477 1495 1460 1920 1034 1477 1484.51 0.91 0 -6193 1522 1499 1488 1465 1454 1494 1460 267 443 500 1030 1 1 53376126 793 -2.12 4.52 12 0.17 -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 0.24 N 067290 500 266 억 486281 N N 0 N 00 N
5 20250219 130620 57 100.00 KOSDAQ 제약 N N N N N 1487 10 2 0.68 117397952 79101 57.47 1477 1495 1460 1920 1034 1477 1484.15 0.91 0 -6884 1522 1499 1488 1465 1454 1494 1460 267 443 500 1030 1 1 53376126 794 -2.12 4.52 12 0.15 -700.00 329.00 2104 20240227 -29.33 1219 20241115 21.99 1634 -9.00 20250108 1427 4.20 20250206 2210 -32.71 20240227 1281 16.08 20241115 0.24 N 067290 500 266 억 486281 N N 0 N 00 N
6 20250219 120619 57 100.00 KOSDAQ 제약 N N N N N 1492 15 2 1.02 104197004 70177 50.99 1477 1495 1460 1920 1034 1477 1484.77 0.91 0 -11647 1522 1499 1488 1465 1454 1494 1460 267 443 500 1030 1 1 53376126 796 -2.13 4.53 12 0.13 -700.00 329.00 2104 20240227 -29.09 1219 20241115 22.40 1634 -8.69 20250108 1427 4.56 20250206 2210 -32.49 20240227 1281 16.47 20241115 0.24 N 067290 500 266 억 486281 N N 0 N 00 N
7 20250219 110620 57 100.00 KOSDAQ 제약 N N N N N 1488 11 2 0.74 84491453 56913 41.35 1477 1495 1460 1920 1034 1477 1484.57 0.91 0 -11898 1522 1499 1488 1465 1454 1494 1460 267 443 500 1030 1 1 53376126 794 -2.13 4.52 12 0.11 -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 0.24 N 067290 500 266 억 486281 N N 0 N 00 N
8 20250219 100620 57 100.00 KOSDAQ 제약 N N N N N 1488 11 2 0.74 69124540 46574 33.84 1477 1495 1460 1920 1034 1477 1484.19 0.91 0 -8652 1522 1499 1488 1465 1454 1494 1460 267 443 500 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 0.24 N 067290 500 266 억 486281 N N 0 N 00 N
9 20250219 090621 57 100.00 KOSDAQ 제약 N N N N N 1495 18 2 1.22 15985178 10704 7.78 1477 1495 1476 1920 1034 1477 1493.38 0.91 0 -161 1522 1499 1488 1465 1454 1494 1460 267 443 500 1030 1 1 53376126 798 -2.14 4.54 12 0.02 -700.00 329.00 2104 20240227 -28.94 1219 20241115 22.64 1634 -8.51 20250108 1427 4.77 20250206 2210 -32.35 20240227 1281 16.71 20241115 0.24 N 067290 500 266 억 486281 N N 0 N 00 N
10 20250218 160618 57 100.00 KOSDAQ 제약 N N N N N 1477 -28 5 -1.86 203587873 137185 238.47 1480 1511 1477 1956 1054 1505 1484.09 0.94 0 -17763 1536 1520 1503 1487 1470 1528 1495 267 451 500 1050 1 1 53376126 788 -2.11 4.49 12 0.26 -700.00 329.00 2104 20240227 -29.80 1219 20241115 21.16 1634 -9.61 20250108 1427 3.50 20250206 2210 -33.17 20240227 1281 15.30 20241115 0.23 N 067290 500 266 억 503934 N N 0 N 00 N
11 20250218 150619 57 100.00 KOSDAQ 제약 N N N N N 1483 -22 5 -1.46 191984137 129335 224.82 1480 1511 1477 1956 1054 1505 1484.39 0.94 0 -16011 1536 1520 1503 1487 1470 1528 1495 267 451 500 1050 1 1 53376126 792 -2.12 4.51 12 0.24 -700.00 329.00 2104 20240227 -29.52 1219 20241115 21.66 1634 -9.24 20250108 1427 3.92 20250206 2210 -32.90 20240227 1281 15.77 20241115 0.23 N 067290 500 266 억 503934 N N 0 N 00 N
12 20250218 140619 57 100.00 KOSDAQ 제약 N N N N N 1488 -17 5 -1.13 162760823 109594 190.51 1480 1511 1479 1956 1054 1505 1485.13 0.94 0 -14100 1536 1520 1503 1487 1470 1528 1495 267 451 500 1050 1 1 53376126 794 -2.13 4.52 12 0.21 -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 0.23 N 067290 500 266 억 503934 N N 0 N 00 N