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
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
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
20250218,130616,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10760,720,2,7.17,4234121970,396523,577.03,10160,11060,10160,13050,7030,10040,10678.38,3.17,0,-35580,10233,10136,10073,9976,9913,10105,9945,93,3010,500,6420,10,1,18616650,2003,-173.55,2.43,12,2.13,-62.00,4426.00,24150,20241016,-55.45,8290,20240805,29.79,11950,-9.96,20250108,9960,8.03,20250213,24150,-55.45,20241016,8290,29.79,20240805,3.58,N,067080,500,93 억,,590913,N,N,1386,N,00,N
20250218,120617,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10790,750,2,7.47,4086246900,382799,557.06,10160,11060,10160,13050,7030,10040,10674.92,3.17,0,-33249,10233,10136,10073,9976,9913,10105,9945,93,3010,500,6420,10,1,18616650,2009,-174.03,2.44,12,2.06,-62.00,4426.00,24150,20241016,-55.32,8290,20240805,30.16,11950,-9.71,20250108,9960,8.33,20250213,24150,-55.32,20241016,8290,30.16,20240805,3.58,N,067080,500,93 억,,590913,N,N,1386,N,00,N
20250218,110616,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10840,800,2,7.97,3159224050,297703,433.22,10160,10940,10160,13050,7030,10040,10612.31,3.17,0,-29340,10233,10136,10073,9976,9913,10105,9945,93,3010,500,6420,10,1,18616650,2018,-174.84,2.45,12,1.60,-62.00,4426.00,24150,20241016,-55.11,8290,20240805,30.76,11950,-9.29,20250108,9960,8.84,20250213,24150,-55.11,20241016,8290,30.76,20240805,3.58,N,067080,500,93 억,,590913,N,N,1386,N,00,N
20250218,100616,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10560,520,2,5.18,2273879500,215158,313.10,10160,10940,10160,13050,7030,10040,10568.81,3.17,0,-36007,10233,10136,10073,9976,9913,10105,9945,93,3010,500,6420,10,1,18616650,1966,-170.32,2.39,12,1.16,-62.00,4426.00,24150,20241016,-56.27,8290,20240805,27.38,11950,-11.63,20250108,9960,6.02,20250213,24150,-56.27,20241016,8290,27.38,20240805,3.58,N,067080,500,93 억,,590913,N,N,1386,N,00,N
20250218,090618,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10600,560,2,5.58,973098340,91882,133.71,10160,10940,10160,13050,7030,10040,10591.70,3.17,0,-2460,10233,10136,10073,9976,9913,10105,9945,93,3010,500,6420,10,1,18616650,1973,-170.97,2.39,12,0.49,-62.00,4426.00,24150,20241016,-56.11,8290,20240805,27.86,11950,-11.30,20250108,9960,6.43,20250213,24150,-56.11,20241016,8290,27.86,20240805,3.58,N,067080,500,93 억,,590913,N,N,1386,N,00,N
20250217,160617,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10040,-50,5,-0.50,663471600,65876,80.88,10080,10170,10010,13110,7070,10090,10071.52,3.10,0,13742,10310,10200,10120,10010,9930,10160,9970,93,3020,500,6450,10,1,18616650,1869,-161.94,2.27,12,0.35,-62.00,4426.00,24150,20241016,-58.43,8290,20240805,21.11,11950,-15.98,20250108,9960,0.80,20250213,24150,-58.43,20241016,8290,21.11,20240805,3.55,N,067080,500,93 억,,577415,N,N,1386,N,00,N
20250217,150615,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10060,-30,5,-0.30,536599250,53260,65.39,10080,10170,10010,13110,7070,10090,10075.09,3.10,0,11729,10310,10200,10120,10010,9930,10160,9970,93,3020,500,6450,10,1,18616650,1873,-162.26,2.27,12,0.29,-62.00,4426.00,24150,20241016,-58.34,8290,20240805,21.35,11950,-15.82,20250108,9960,1.00,20250213,24150,-58.34,20241016,8290,21.35,20240805,3.55,N,067080,500,93 억,,577415,N,N,633,N,00,N
20250217,140615,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10090,0,3,0.00,491862100,48819,59.94,10080,10170,10010,13110,7070,10090,10075.22,3.10,0,9852,10310,10200,10120,10010,9930,10160,9970,93,3020,500,6450,10,1,18616650,1878,-162.74,2.28,12,0.26,-62.00,4426.00,24150,20241016,-58.22,8290,20240805,21.71,11950,-15.56,20250108,9960,1.31,20250213,24150,-58.22,20241016,8290,21.71,20240805,3.55,N,067080,500,93 억,,577415,N,N,633,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 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
3 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
4 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
5 20250218 130616 55 60.00 KOSDAQ 제약 N N N Y 60 N 10760 720 2 7.17 4234121970 396523 577.03 10160 11060 10160 13050 7030 10040 10678.38 3.17 0 -35580 10233 10136 10073 9976 9913 10105 9945 93 3010 500 6420 10 1 18616650 2003 -173.55 2.43 12 2.13 -62.00 4426.00 24150 20241016 -55.45 8290 20240805 29.79 11950 -9.96 20250108 9960 8.03 20250213 24150 -55.45 20241016 8290 29.79 20240805 3.58 N 067080 500 93 억 590913 N N 1386 N 00 N
6 20250218 120617 55 60.00 KOSDAQ 제약 N N N Y 60 N 10790 750 2 7.47 4086246900 382799 557.06 10160 11060 10160 13050 7030 10040 10674.92 3.17 0 -33249 10233 10136 10073 9976 9913 10105 9945 93 3010 500 6420 10 1 18616650 2009 -174.03 2.44 12 2.06 -62.00 4426.00 24150 20241016 -55.32 8290 20240805 30.16 11950 -9.71 20250108 9960 8.33 20250213 24150 -55.32 20241016 8290 30.16 20240805 3.58 N 067080 500 93 억 590913 N N 1386 N 00 N
7 20250218 110616 55 60.00 KOSDAQ 제약 N N N Y 60 N 10840 800 2 7.97 3159224050 297703 433.22 10160 10940 10160 13050 7030 10040 10612.31 3.17 0 -29340 10233 10136 10073 9976 9913 10105 9945 93 3010 500 6420 10 1 18616650 2018 -174.84 2.45 12 1.60 -62.00 4426.00 24150 20241016 -55.11 8290 20240805 30.76 11950 -9.29 20250108 9960 8.84 20250213 24150 -55.11 20241016 8290 30.76 20240805 3.58 N 067080 500 93 억 590913 N N 1386 N 00 N
8 20250218 100616 55 60.00 KOSDAQ 제약 N N N Y 60 N 10560 520 2 5.18 2273879500 215158 313.10 10160 10940 10160 13050 7030 10040 10568.81 3.17 0 -36007 10233 10136 10073 9976 9913 10105 9945 93 3010 500 6420 10 1 18616650 1966 -170.32 2.39 12 1.16 -62.00 4426.00 24150 20241016 -56.27 8290 20240805 27.38 11950 -11.63 20250108 9960 6.02 20250213 24150 -56.27 20241016 8290 27.38 20240805 3.58 N 067080 500 93 억 590913 N N 1386 N 00 N
9 20250218 090618 55 60.00 KOSDAQ 제약 N N N Y 60 N 10600 560 2 5.58 973098340 91882 133.71 10160 10940 10160 13050 7030 10040 10591.70 3.17 0 -2460 10233 10136 10073 9976 9913 10105 9945 93 3010 500 6420 10 1 18616650 1973 -170.97 2.39 12 0.49 -62.00 4426.00 24150 20241016 -56.11 8290 20240805 27.86 11950 -11.30 20250108 9960 6.43 20250213 24150 -56.11 20241016 8290 27.86 20240805 3.58 N 067080 500 93 억 590913 N N 1386 N 00 N
10 20250217 160617 55 60.00 KOSDAQ 제약 N N N Y 60 N 10040 -50 5 -0.50 663471600 65876 80.88 10080 10170 10010 13110 7070 10090 10071.52 3.10 0 13742 10310 10200 10120 10010 9930 10160 9970 93 3020 500 6450 10 1 18616650 1869 -161.94 2.27 12 0.35 -62.00 4426.00 24150 20241016 -58.43 8290 20240805 21.11 11950 -15.98 20250108 9960 0.80 20250213 24150 -58.43 20241016 8290 21.11 20240805 3.55 N 067080 500 93 억 577415 N N 1386 N 00 N
11 20250217 150615 55 60.00 KOSDAQ 제약 N N N Y 60 N 10060 -30 5 -0.30 536599250 53260 65.39 10080 10170 10010 13110 7070 10090 10075.09 3.10 0 11729 10310 10200 10120 10010 9930 10160 9970 93 3020 500 6450 10 1 18616650 1873 -162.26 2.27 12 0.29 -62.00 4426.00 24150 20241016 -58.34 8290 20240805 21.35 11950 -15.82 20250108 9960 1.00 20250213 24150 -58.34 20241016 8290 21.35 20240805 3.55 N 067080 500 93 억 577415 N N 633 N 00 N
12 20250217 140615 55 60.00 KOSDAQ 제약 N N N Y 60 N 10090 0 3 0.00 491862100 48819 59.94 10080 10170 10010 13110 7070 10090 10075.22 3.10 0 9852 10310 10200 10120 10010 9930 10160 9970 93 3020 500 6450 10 1 18616650 1878 -162.74 2.28 12 0.26 -62.00 4426.00 24150 20241016 -58.22 8290 20240805 21.71 11950 -15.56 20250108 9960 1.31 20250213 24150 -58.22 20241016 8290 21.71 20240805 3.55 N 067080 500 93 억 577415 N N 633 N 00 N