ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130226,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6190,-10,5,-0.16,489146050,79011,74.95,6200,6250,6150,8060,4340,6200,6190.86,2.72,0,-9631,6293,6246,6183,6136,6073,6270,6160,65,1860,500,3960,10,1,13001226,805,5.88,0.78,12,0.61,1053.00,7924.00,8840,20250108,-29.98,4860,20240805,27.37,8840,-29.98,20250108,5820,6.36,20250102,8840,-29.98,20250108,4860,27.37,20240805,6.82,N,007370,500,65 억,,354089,N,N,0,N,00,N
20250218,120226,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,0,3,0.00,395879450,63906,60.62,6200,6250,6150,8060,4340,6200,6194.71,2.72,0,-9834,6293,6246,6183,6136,6073,6270,6160,65,1860,500,3960,10,1,13001226,806,5.89,0.78,12,0.49,1053.00,7924.00,8840,20250108,-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
20250218,110226,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6180,-20,5,-0.32,326656620,52717,50.01,6200,6250,6150,8060,4340,6200,6196.42,2.72,0,-12383,6293,6246,6183,6136,6073,6270,6160,65,1860,500,3960,10,1,13001226,803,5.87,0.78,12,0.41,1053.00,7924.00,8840,20250108,-30.09,4860,20240805,27.16,8840,-30.09,20250108,5820,6.19,20250102,8840,-30.09,20250108,4860,27.16,20240805,6.82,N,007370,500,65 억,,354089,N,N,0,N,00,N
20250218,100226,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6190,-10,5,-0.16,205027280,33022,31.33,6200,6250,6170,8060,4340,6200,6208.81,2.72,0,-3954,6293,6246,6183,6136,6073,6270,6160,65,1860,500,3960,10,1,13001226,805,5.88,0.78,12,0.25,1053.00,7924.00,8840,20250108,-29.98,4860,20240805,27.37,8840,-29.98,20250108,5820,6.36,20250102,8840,-29.98,20250108,4860,27.37,20240805,6.82,N,007370,500,65 억,,354089,N,N,0,N,00,N
20250218,090226,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6180,-20,5,-0.32,34377010,5547,5.26,6200,6210,6180,8060,4340,6200,6197.41,2.72,0,240,6293,6246,6183,6136,6073,6270,6160,65,1860,500,3960,10,1,13001226,803,5.87,0.78,12,0.04,1053.00,7924.00,8840,20250108,-30.09,4860,20240805,27.16,8840,-30.09,20250108,5820,6.19,20250102,8840,-30.09,20250108,4860,27.16,20240805,6.82,N,007370,500,65 억,,354089,N,N,0,N,00,N
20250217,160226,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,10,2,0.16,650261940,105002,73.60,6180,6230,6120,8040,4340,6190,6192.85,2.60,0,12512,6390,6290,6230,6130,6070,6260,6100,65,1850,500,3960,10,1,13001226,806,5.89,0.78,12,0.81,1053.00,7924.00,8840,20250108,-29.86,4860,20240805,27.57,8840,-29.86,20250108,5820,6.53,20250102,8840,-29.86,20250108,4860,27.57,20240805,6.72,N,007370,500,65 억,,338171,N,N,0,N,00,N
20250217,150226,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,10,2,0.16,573568950,92637,64.93,6180,6230,6120,8040,4340,6190,6191.58,2.60,0,11288,6390,6290,6230,6130,6070,6260,6100,65,1850,500,3960,10,1,13001226,806,5.89,0.78,12,0.71,1053.00,7924.00,8840,20250108,-29.86,4860,20240805,27.57,8840,-29.86,20250108,5820,6.53,20250102,8840,-29.86,20250108,4860,27.57,20240805,6.72,N,007370,500,65 억,,338171,N,N,0,N,00,N
20250217,140225,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6190,0,3,0.00,489973240,79148,55.48,6180,6230,6120,8040,4340,6190,6190.60,2.60,0,8678,6390,6290,6230,6130,6070,6260,6100,65,1850,500,3960,10,1,13001226,805,5.88,0.78,12,0.61,1053.00,7924.00,8840,20250108,-29.98,4860,20240805,27.37,8840,-29.98,20250108,5820,6.36,20250102,8840,-29.98,20250108,4860,27.37,20240805,6.72,N,007370,500,65 억,,338171,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 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
3 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
4 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
5 20250218 130226 57 100.00 KOSDAQ 제약 N N N N N 6190 -10 5 -0.16 489146050 79011 74.95 6200 6250 6150 8060 4340 6200 6190.86 2.72 0 -9631 6293 6246 6183 6136 6073 6270 6160 65 1860 500 3960 10 1 13001226 805 5.88 0.78 12 0.61 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 6.82 N 007370 500 65 억 354089 N N 0 N 00 N
6 20250218 120226 57 100.00 KOSDAQ 제약 N N N N N 6200 0 3 0.00 395879450 63906 60.62 6200 6250 6150 8060 4340 6200 6194.71 2.72 0 -9834 6293 6246 6183 6136 6073 6270 6160 65 1860 500 3960 10 1 13001226 806 5.89 0.78 12 0.49 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
7 20250218 110226 57 100.00 KOSDAQ 제약 N N N N N 6180 -20 5 -0.32 326656620 52717 50.01 6200 6250 6150 8060 4340 6200 6196.42 2.72 0 -12383 6293 6246 6183 6136 6073 6270 6160 65 1860 500 3960 10 1 13001226 803 5.87 0.78 12 0.41 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 6.82 N 007370 500 65 억 354089 N N 0 N 00 N
8 20250218 100226 57 100.00 KOSDAQ 제약 N N N N N 6190 -10 5 -0.16 205027280 33022 31.33 6200 6250 6170 8060 4340 6200 6208.81 2.72 0 -3954 6293 6246 6183 6136 6073 6270 6160 65 1860 500 3960 10 1 13001226 805 5.88 0.78 12 0.25 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 6.82 N 007370 500 65 억 354089 N N 0 N 00 N
9 20250218 090226 57 100.00 KOSDAQ 제약 N N N N N 6180 -20 5 -0.32 34377010 5547 5.26 6200 6210 6180 8060 4340 6200 6197.41 2.72 0 240 6293 6246 6183 6136 6073 6270 6160 65 1860 500 3960 10 1 13001226 803 5.87 0.78 12 0.04 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 6.82 N 007370 500 65 억 354089 N N 0 N 00 N
10 20250217 160226 57 100.00 KOSDAQ 제약 N N N N N 6200 10 2 0.16 650261940 105002 73.60 6180 6230 6120 8040 4340 6190 6192.85 2.60 0 12512 6390 6290 6230 6130 6070 6260 6100 65 1850 500 3960 10 1 13001226 806 5.89 0.78 12 0.81 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 6.72 N 007370 500 65 억 338171 N N 0 N 00 N
11 20250217 150226 57 100.00 KOSDAQ 제약 N N N N N 6200 10 2 0.16 573568950 92637 64.93 6180 6230 6120 8040 4340 6190 6191.58 2.60 0 11288 6390 6290 6230 6130 6070 6260 6100 65 1850 500 3960 10 1 13001226 806 5.89 0.78 12 0.71 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 6.72 N 007370 500 65 억 338171 N N 0 N 00 N
12 20250217 140225 57 100.00 KOSDAQ 제약 N N N N N 6190 0 3 0.00 489973240 79148 55.48 6180 6230 6120 8040 4340 6190 6190.60 2.60 0 8678 6390 6290 6230 6130 6070 6260 6100 65 1850 500 3960 10 1 13001226 805 5.88 0.78 12 0.61 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 6.72 N 007370 500 65 억 338171 N N 0 N 00 N