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
067370/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
20250218,160619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6760,-60,5,-0.88,3716950,547,43.52,6840,6840,6730,8860,4780,6820,6795.16,0.13,0,-45,6906,6862,6786,6742,6666,6885,6765,62,2040,500,4770,10,1,12313555,832,18.07,2.94,12,0.00,374.00,2301.00,10080,20240216,-32.94,5580,20241111,21.15,7820,-13.55,20250114,6590,2.58,20250214,9970,-32.20,20240219,5580,21.15,20241111,0.20,N,067370,500,61 억,,16513,N,N,0,N,00,N
20250218,150619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6820,0,3,0.00,3574320,526,41.85,6840,6840,6730,8860,4780,6820,6795.29,0.13,0,-43,6906,6862,6786,6742,6666,6885,6765,62,2040,500,4770,10,1,12313555,840,18.24,2.96,12,0.00,374.00,2301.00,10080,20240216,-32.34,5580,20241111,22.22,7820,-12.79,20250114,6590,3.49,20250214,9970,-31.59,20240219,5580,22.22,20241111,0.20,N,067370,500,61 억,,16513,N,N,0,N,00,N
20250218,140620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6770,-50,5,-0.73,2792970,411,32.70,6840,6840,6730,8860,4780,6820,6795.55,0.13,0,-43,6906,6862,6786,6742,6666,6885,6765,62,2040,500,4770,10,1,12313555,834,18.10,2.94,12,0.00,374.00,2301.00,10080,20240216,-32.84,5580,20241111,21.33,7820,-13.43,20250114,6590,2.73,20250214,9970,-32.10,20240219,5580,21.33,20241111,0.20,N,067370,500,61 억,,16513,N,N,0,N,00,N
20250218,130618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6820,0,3,0.00,1740750,256,20.37,6840,6840,6740,8860,4780,6820,6799.80,0.13,0,-24,6906,6862,6786,6742,6666,6885,6765,62,2040,500,4770,10,1,12313555,840,18.24,2.96,12,0.00,374.00,2301.00,10080,20240216,-32.34,5580,20241111,22.22,7820,-12.79,20250114,6590,3.49,20250214,9970,-31.59,20240219,5580,22.22,20241111,0.20,N,067370,500,61 억,,16513,N,N,0,N,00,N
20250218,120619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6830,10,2,0.15,1509330,222,17.66,6840,6840,6740,8860,4780,6820,6798.78,0.13,0,-9,6906,6862,6786,6742,6666,6885,6765,62,2040,500,4770,10,1,12313555,841,18.26,2.97,12,0.00,374.00,2301.00,10080,20240216,-32.24,5580,20241111,22.40,7820,-12.66,20250114,6590,3.64,20250214,9970,-31.49,20240219,5580,22.40,20241111,0.20,N,067370,500,61 억,,16513,N,N,0,N,00,N
20250218,110618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6830,10,2,0.15,589980,87,6.92,6840,6840,6760,8860,4780,6820,6781.38,0.13,0,-5,6906,6862,6786,6742,6666,6885,6765,62,2040,500,4770,10,1,12313555,841,18.26,2.97,12,0.00,374.00,2301.00,10080,20240216,-32.24,5580,20241111,22.40,7820,-12.66,20250114,6590,3.64,20250214,9970,-31.49,20240219,5580,22.40,20241111,0.20,N,067370,500,61 억,,16513,N,N,0,N,00,N
20250218,100618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6830,10,2,0.15,515340,76,6.05,6840,6840,6760,8860,4780,6820,6780.79,0.13,0,-5,6906,6862,6786,6742,6666,6885,6765,62,2040,500,4770,10,1,12313555,841,18.26,2.97,12,0.00,374.00,2301.00,10080,20240216,-32.24,5580,20241111,22.40,7820,-12.66,20250114,6590,3.64,20250214,9970,-31.49,20240219,5580,22.40,20241111,0.20,N,067370,500,61 억,,16513,N,N,0,N,00,N
20250218,090620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6840,20,2,0.29,6840,1,0.08,6840,6840,6840,8860,4780,6820,6840.00,0.13,0,0,6906,6862,6786,6742,6666,6885,6765,62,2040,500,4770,10,1,12313555,842,18.29,2.97,12,0.00,374.00,2301.00,10080,20240216,-32.14,5580,20241111,22.58,7820,-12.53,20250114,6590,3.79,20250214,9970,-31.39,20240219,5580,22.58,20241111,0.20,N,067370,500,61 억,,16513,N,N,0,N,00,N
20250217,160618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6820,20,2,0.29,8512230,1257,37.07,6750,6830,6710,8840,4760,6800,6771.86,0.14,0,-232,7033,6916,6753,6636,6473,6975,6695,62,2040,500,4760,10,1,12313555,840,18.24,2.96,12,0.01,374.00,2301.00,10080,20240216,-32.34,5580,20241111,22.22,7820,-12.79,20250114,6590,3.49,20250214,9970,-31.59,20240219,5580,22.22,20241111,0.20,N,067370,500,61 억,,16685,N,N,0,N,00,N
20250217,150617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6820,20,2,0.29,7509690,1110,32.73,6750,6830,6710,8840,4760,6800,6765.49,0.14,0,-210,7033,6916,6753,6636,6473,6975,6695,62,2040,500,4760,10,1,12313555,840,18.24,2.96,12,0.01,374.00,2301.00,10080,20240216,-32.34,5580,20241111,22.22,7820,-12.79,20250114,6590,3.49,20250214,9970,-31.59,20240219,5580,22.22,20241111,0.20,N,067370,500,61 억,,16685,N,N,0,N,00,N
20250217,140617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6820,20,2,0.29,5531890,820,24.18,6750,6830,6710,8840,4760,6800,6746.21,0.14,0,-210,7033,6916,6753,6636,6473,6975,6695,62,2040,500,4760,10,1,12313555,840,18.24,2.96,12,0.01,374.00,2301.00,10080,20240216,-32.34,5580,20241111,22.22,7820,-12.79,20250114,6590,3.49,20250214,9970,-31.59,20240219,5580,22.22,20241111,0.20,N,067370,500,61 억,,16685,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 160619 57 100.00 KOSDAQ 제약 N N N N N 6760 -60 5 -0.88 3716950 547 43.52 6840 6840 6730 8860 4780 6820 6795.16 0.13 0 -45 6906 6862 6786 6742 6666 6885 6765 62 2040 500 4770 10 1 12313555 832 18.07 2.94 12 0.00 374.00 2301.00 10080 20240216 -32.94 5580 20241111 21.15 7820 -13.55 20250114 6590 2.58 20250214 9970 -32.20 20240219 5580 21.15 20241111 0.20 N 067370 500 61 억 16513 N N 0 N 00 N
3 20250218 150619 57 100.00 KOSDAQ 제약 N N N N N 6820 0 3 0.00 3574320 526 41.85 6840 6840 6730 8860 4780 6820 6795.29 0.13 0 -43 6906 6862 6786 6742 6666 6885 6765 62 2040 500 4770 10 1 12313555 840 18.24 2.96 12 0.00 374.00 2301.00 10080 20240216 -32.34 5580 20241111 22.22 7820 -12.79 20250114 6590 3.49 20250214 9970 -31.59 20240219 5580 22.22 20241111 0.20 N 067370 500 61 억 16513 N N 0 N 00 N
4 20250218 140620 57 100.00 KOSDAQ 제약 N N N N N 6770 -50 5 -0.73 2792970 411 32.70 6840 6840 6730 8860 4780 6820 6795.55 0.13 0 -43 6906 6862 6786 6742 6666 6885 6765 62 2040 500 4770 10 1 12313555 834 18.10 2.94 12 0.00 374.00 2301.00 10080 20240216 -32.84 5580 20241111 21.33 7820 -13.43 20250114 6590 2.73 20250214 9970 -32.10 20240219 5580 21.33 20241111 0.20 N 067370 500 61 억 16513 N N 0 N 00 N
5 20250218 130618 57 100.00 KOSDAQ 제약 N N N N N 6820 0 3 0.00 1740750 256 20.37 6840 6840 6740 8860 4780 6820 6799.80 0.13 0 -24 6906 6862 6786 6742 6666 6885 6765 62 2040 500 4770 10 1 12313555 840 18.24 2.96 12 0.00 374.00 2301.00 10080 20240216 -32.34 5580 20241111 22.22 7820 -12.79 20250114 6590 3.49 20250214 9970 -31.59 20240219 5580 22.22 20241111 0.20 N 067370 500 61 억 16513 N N 0 N 00 N
6 20250218 120619 57 100.00 KOSDAQ 제약 N N N N N 6830 10 2 0.15 1509330 222 17.66 6840 6840 6740 8860 4780 6820 6798.78 0.13 0 -9 6906 6862 6786 6742 6666 6885 6765 62 2040 500 4770 10 1 12313555 841 18.26 2.97 12 0.00 374.00 2301.00 10080 20240216 -32.24 5580 20241111 22.40 7820 -12.66 20250114 6590 3.64 20250214 9970 -31.49 20240219 5580 22.40 20241111 0.20 N 067370 500 61 억 16513 N N 0 N 00 N
7 20250218 110618 57 100.00 KOSDAQ 제약 N N N N N 6830 10 2 0.15 589980 87 6.92 6840 6840 6760 8860 4780 6820 6781.38 0.13 0 -5 6906 6862 6786 6742 6666 6885 6765 62 2040 500 4770 10 1 12313555 841 18.26 2.97 12 0.00 374.00 2301.00 10080 20240216 -32.24 5580 20241111 22.40 7820 -12.66 20250114 6590 3.64 20250214 9970 -31.49 20240219 5580 22.40 20241111 0.20 N 067370 500 61 억 16513 N N 0 N 00 N
8 20250218 100618 57 100.00 KOSDAQ 제약 N N N N N 6830 10 2 0.15 515340 76 6.05 6840 6840 6760 8860 4780 6820 6780.79 0.13 0 -5 6906 6862 6786 6742 6666 6885 6765 62 2040 500 4770 10 1 12313555 841 18.26 2.97 12 0.00 374.00 2301.00 10080 20240216 -32.24 5580 20241111 22.40 7820 -12.66 20250114 6590 3.64 20250214 9970 -31.49 20240219 5580 22.40 20241111 0.20 N 067370 500 61 억 16513 N N 0 N 00 N
9 20250218 090620 57 100.00 KOSDAQ 제약 N N N N N 6840 20 2 0.29 6840 1 0.08 6840 6840 6840 8860 4780 6820 6840.00 0.13 0 0 6906 6862 6786 6742 6666 6885 6765 62 2040 500 4770 10 1 12313555 842 18.29 2.97 12 0.00 374.00 2301.00 10080 20240216 -32.14 5580 20241111 22.58 7820 -12.53 20250114 6590 3.79 20250214 9970 -31.39 20240219 5580 22.58 20241111 0.20 N 067370 500 61 억 16513 N N 0 N 00 N
10 20250217 160618 57 100.00 KOSDAQ 제약 N N N N N 6820 20 2 0.29 8512230 1257 37.07 6750 6830 6710 8840 4760 6800 6771.86 0.14 0 -232 7033 6916 6753 6636 6473 6975 6695 62 2040 500 4760 10 1 12313555 840 18.24 2.96 12 0.01 374.00 2301.00 10080 20240216 -32.34 5580 20241111 22.22 7820 -12.79 20250114 6590 3.49 20250214 9970 -31.59 20240219 5580 22.22 20241111 0.20 N 067370 500 61 억 16685 N N 0 N 00 N
11 20250217 150617 57 100.00 KOSDAQ 제약 N N N N N 6820 20 2 0.29 7509690 1110 32.73 6750 6830 6710 8840 4760 6800 6765.49 0.14 0 -210 7033 6916 6753 6636 6473 6975 6695 62 2040 500 4760 10 1 12313555 840 18.24 2.96 12 0.01 374.00 2301.00 10080 20240216 -32.34 5580 20241111 22.22 7820 -12.79 20250114 6590 3.49 20250214 9970 -31.59 20240219 5580 22.22 20241111 0.20 N 067370 500 61 억 16685 N N 0 N 00 N
12 20250217 140617 57 100.00 KOSDAQ 제약 N N N N N 6820 20 2 0.29 5531890 820 24.18 6750 6830 6710 8840 4760 6800 6746.21 0.14 0 -210 7033 6916 6753 6636 6473 6975 6695 62 2040 500 4760 10 1 12313555 840 18.24 2.96 12 0.01 374.00 2301.00 10080 20240216 -32.34 5580 20241111 22.22 7820 -12.79 20250114 6590 3.49 20250214 9970 -31.59 20240219 5580 22.22 20241111 0.20 N 067370 500 61 억 16685 N N 0 N 00 N