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
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
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
20250218,130618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1485,-20,5,-1.33,129729865,87333,151.81,1480,1511,1479,1956,1054,1505,1485.46,0.94,0,-14457,1536,1520,1503,1487,1470,1528,1495,267,451,500,1050,1,1,53376126,793,-2.12,4.51,12,0.16,-700.00,329.00,2104,20240227,-29.42,1219,20241115,21.82,1634,-9.12,20250108,1427,4.06,20250206,2210,-32.81,20240227,1281,15.93,20241115,0.23,N,067290,500,266 억,,503934,N,N,0,N,00,N
20250218,120619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1489,-16,5,-1.06,83373808,56065,97.46,1480,1511,1479,1956,1054,1505,1487.09,0.94,0,-7502,1536,1520,1503,1487,1470,1528,1495,267,451,500,1050,1,1,53376126,795,-2.13,4.53,12,0.11,-700.00,329.00,2104,20240227,-29.23,1219,20241115,22.15,1634,-8.87,20250108,1427,4.34,20250206,2210,-32.62,20240227,1281,16.24,20241115,0.23,N,067290,500,266 억,,503934,N,N,0,N,00,N
20250218,110618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1488,-17,5,-1.13,69517314,46724,81.22,1480,1511,1479,1956,1054,1505,1487.83,0.94,0,-4020,1536,1520,1503,1487,1470,1528,1495,267,451,500,1050,1,1,53376126,794,-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,-32.67,20240227,1281,16.16,20241115,0.23,N,067290,500,266 억,,503934,N,N,0,N,00,N
20250218,100617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1500,-5,5,-0.33,49017392,32957,57.29,1480,1511,1479,1956,1054,1505,1487.31,0.94,0,2390,1536,1520,1503,1487,1470,1528,1495,267,451,500,1050,1,1,53376126,801,-2.14,4.56,12,0.06,-700.00,329.00,2104,20240227,-28.71,1219,20241115,23.05,1634,-8.20,20250108,1427,5.12,20250206,2210,-32.13,20240227,1281,17.10,20241115,0.23,N,067290,500,266 억,,503934,N,N,0,N,00,N
20250218,090619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1486,-19,5,-1.26,26495962,17888,31.09,1480,1511,1479,1956,1054,1505,1481.21,0.94,0,881,1536,1520,1503,1487,1470,1528,1495,267,451,500,1050,1,1,53376126,793,-2.12,4.52,12,0.03,-700.00,329.00,2104,20240227,-29.37,1219,20241115,21.90,1634,-9.06,20250108,1427,4.13,20250206,2210,-32.76,20240227,1281,16.00,20241115,0.23,N,067290,500,266 억,,503934,N,N,0,N,00,N
20250217,160618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1505,0,3,0.00,86195870,57518,42.97,1486,1519,1486,1956,1054,1505,1498.55,0.92,0,10768,1550,1527,1494,1471,1438,1539,1483,267,451,500,1050,1,1,53376126,803,-2.15,4.57,12,0.11,-700.00,329.00,2104,20240227,-28.47,1219,20241115,23.46,1634,-7.89,20250108,1427,5.47,20250206,2210,-31.90,20240227,1281,17.49,20241115,0.23,N,067290,500,266 억,,492906,N,N,0,N,00,N
20250217,150616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1510,5,2,0.33,83969505,56039,41.87,1486,1519,1486,1956,1054,1505,1498.41,0.92,0,10747,1550,1527,1494,1471,1438,1539,1483,267,451,500,1050,1,1,53376126,806,-2.16,4.59,12,0.10,-700.00,329.00,2104,20240227,-28.23,1219,20241115,23.87,1634,-7.59,20250108,1427,5.82,20250206,2210,-31.67,20240227,1281,17.88,20241115,0.23,N,067290,500,266 억,,492906,N,N,0,N,00,N
20250217,140616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1512,7,2,0.47,78914446,52689,39.36,1486,1519,1486,1956,1054,1505,1497.74,0.92,0,10621,1550,1527,1494,1471,1438,1539,1483,267,451,500,1050,1,1,53376126,807,-2.16,4.60,12,0.10,-700.00,329.00,2104,20240227,-28.14,1219,20241115,24.04,1634,-7.47,20250108,1427,5.96,20250206,2210,-31.58,20240227,1281,18.03,20241115,0.23,N,067290,500,266 억,,492906,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 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
3 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
4 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
5 20250218 130618 57 100.00 KOSDAQ 제약 N N N N N 1485 -20 5 -1.33 129729865 87333 151.81 1480 1511 1479 1956 1054 1505 1485.46 0.94 0 -14457 1536 1520 1503 1487 1470 1528 1495 267 451 500 1050 1 1 53376126 793 -2.12 4.51 12 0.16 -700.00 329.00 2104 20240227 -29.42 1219 20241115 21.82 1634 -9.12 20250108 1427 4.06 20250206 2210 -32.81 20240227 1281 15.93 20241115 0.23 N 067290 500 266 억 503934 N N 0 N 00 N
6 20250218 120619 57 100.00 KOSDAQ 제약 N N N N N 1489 -16 5 -1.06 83373808 56065 97.46 1480 1511 1479 1956 1054 1505 1487.09 0.94 0 -7502 1536 1520 1503 1487 1470 1528 1495 267 451 500 1050 1 1 53376126 795 -2.13 4.53 12 0.11 -700.00 329.00 2104 20240227 -29.23 1219 20241115 22.15 1634 -8.87 20250108 1427 4.34 20250206 2210 -32.62 20240227 1281 16.24 20241115 0.23 N 067290 500 266 억 503934 N N 0 N 00 N
7 20250218 110618 57 100.00 KOSDAQ 제약 N N N N N 1488 -17 5 -1.13 69517314 46724 81.22 1480 1511 1479 1956 1054 1505 1487.83 0.94 0 -4020 1536 1520 1503 1487 1470 1528 1495 267 451 500 1050 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 0.23 N 067290 500 266 억 503934 N N 0 N 00 N
8 20250218 100617 57 100.00 KOSDAQ 제약 N N N N N 1500 -5 5 -0.33 49017392 32957 57.29 1480 1511 1479 1956 1054 1505 1487.31 0.94 0 2390 1536 1520 1503 1487 1470 1528 1495 267 451 500 1050 1 1 53376126 801 -2.14 4.56 12 0.06 -700.00 329.00 2104 20240227 -28.71 1219 20241115 23.05 1634 -8.20 20250108 1427 5.12 20250206 2210 -32.13 20240227 1281 17.10 20241115 0.23 N 067290 500 266 억 503934 N N 0 N 00 N
9 20250218 090619 57 100.00 KOSDAQ 제약 N N N N N 1486 -19 5 -1.26 26495962 17888 31.09 1480 1511 1479 1956 1054 1505 1481.21 0.94 0 881 1536 1520 1503 1487 1470 1528 1495 267 451 500 1050 1 1 53376126 793 -2.12 4.52 12 0.03 -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 0.23 N 067290 500 266 억 503934 N N 0 N 00 N
10 20250217 160618 57 100.00 KOSDAQ 제약 N N N N N 1505 0 3 0.00 86195870 57518 42.97 1486 1519 1486 1956 1054 1505 1498.55 0.92 0 10768 1550 1527 1494 1471 1438 1539 1483 267 451 500 1050 1 1 53376126 803 -2.15 4.57 12 0.11 -700.00 329.00 2104 20240227 -28.47 1219 20241115 23.46 1634 -7.89 20250108 1427 5.47 20250206 2210 -31.90 20240227 1281 17.49 20241115 0.23 N 067290 500 266 억 492906 N N 0 N 00 N
11 20250217 150616 57 100.00 KOSDAQ 제약 N N N N N 1510 5 2 0.33 83969505 56039 41.87 1486 1519 1486 1956 1054 1505 1498.41 0.92 0 10747 1550 1527 1494 1471 1438 1539 1483 267 451 500 1050 1 1 53376126 806 -2.16 4.59 12 0.10 -700.00 329.00 2104 20240227 -28.23 1219 20241115 23.87 1634 -7.59 20250108 1427 5.82 20250206 2210 -31.67 20240227 1281 17.88 20241115 0.23 N 067290 500 266 억 492906 N N 0 N 00 N
12 20250217 140616 57 100.00 KOSDAQ 제약 N N N N N 1512 7 2 0.47 78914446 52689 39.36 1486 1519 1486 1956 1054 1505 1497.74 0.92 0 10621 1550 1527 1494 1471 1438 1539 1483 267 451 500 1050 1 1 53376126 807 -2.16 4.60 12 0.10 -700.00 329.00 2104 20240227 -28.14 1219 20241115 24.04 1634 -7.47 20250108 1427 5.96 20250206 2210 -31.58 20240227 1281 18.03 20241115 0.23 N 067290 500 266 억 492906 N N 0 N 00 N