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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
067080/price/prices-20250301.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
20250312,160609,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15720,0,3,0.00,51152744125,3248067,14.68,16070,16270,15220,20400,11010,15720,15748.70,0.30,0,91376,18613,17166,15533,14086,12453,17890,14810,93,4680,500,10060,10,1,18616650,2927,-253.55,3.55,12,17.45,-62.00,4426.00,24150,20241016,-34.91,8290,20240805,89.63,16980,-7.42,20250311,9960,57.83,20250213,24150,-34.91,20241016,8290,89.63,20240805,4.41,N,067080,500,93 억,,56120,N,N,117,N,00,N
20250312,150610,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15800,80,2,0.51,48017940085,3048842,13.78,16070,16270,15220,20400,11010,15720,15749.59,0.30,0,120343,18613,17166,15533,14086,12453,17890,14810,93,4680,500,10060,10,1,18616650,2941,-254.84,3.57,12,16.38,-62.00,4426.00,24150,20241016,-34.58,8290,20240805,90.59,16980,-6.95,20250311,9960,58.63,20250213,24150,-34.58,20241016,8290,90.59,20240805,4.41,N,067080,500,93 억,,56120,N,N,301,N,00,N
20250312,140608,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15290,-430,5,-2.74,41434485505,2626926,11.87,16070,16270,15220,20400,11010,15720,15773.03,0.30,0,79895,18613,17166,15533,14086,12453,17890,14810,93,4680,500,10060,10,1,18616650,2846,-246.61,3.45,12,14.11,-62.00,4426.00,24150,20241016,-36.69,8290,20240805,84.44,16980,-9.95,20250311,9960,53.51,20250213,24150,-36.69,20241016,8290,84.44,20240805,4.41,N,067080,500,93 억,,56120,N,N,301,N,00,N
20250312,130608,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15600,-120,5,-0.76,35651045955,2251342,10.17,16070,16270,15560,20400,11010,15720,15835.57,0.30,0,88704,18613,17166,15533,14086,12453,17890,14810,93,4680,500,10060,10,1,18616650,2904,-251.61,3.52,12,12.09,-62.00,4426.00,24150,20241016,-35.40,8290,20240805,88.18,16980,-8.13,20250311,9960,56.63,20250213,24150,-35.40,20241016,8290,88.18,20240805,4.41,N,067080,500,93 억,,56120,N,N,301,N,00,N
20250312,120611,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15600,-120,5,-0.76,32132099255,2027052,9.16,16070,16270,15560,20400,11010,15720,15851.77,0.30,0,61737,18613,17166,15533,14086,12453,17890,14810,93,4680,500,10060,10,1,18616650,2904,-251.61,3.52,12,10.89,-62.00,4426.00,24150,20241016,-35.40,8290,20240805,88.18,16980,-8.13,20250311,9960,56.63,20250213,24150,-35.40,20241016,8290,88.18,20240805,4.41,N,067080,500,93 억,,56120,N,N,301,N,00,N
20250312,110606,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15700,-20,5,-0.13,22760119940,1432676,6.47,16070,16270,15610,20400,11010,15720,15886.67,0.30,0,103719,18613,17166,15533,14086,12453,17890,14810,93,4680,500,10060,10,1,18616650,2923,-253.23,3.55,12,7.70,-62.00,4426.00,24150,20241016,-34.99,8290,20240805,89.38,16980,-7.54,20250311,9960,57.63,20250213,24150,-34.99,20241016,8290,89.38,20240805,4.41,N,067080,500,93 억,,56120,N,N,301,N,00,N
20250312,100609,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15710,-10,5,-0.06,18491421700,1161322,5.25,16070,16270,15610,20400,11010,15720,15923.08,0.30,0,112888,18613,17166,15533,14086,12453,17890,14810,93,4680,500,10060,10,1,18616650,2925,-253.39,3.55,12,6.24,-62.00,4426.00,24150,20241016,-34.95,8290,20240805,89.51,16980,-7.48,20250311,9960,57.73,20250213,24150,-34.95,20241016,8290,89.51,20240805,4.41,N,067080,500,93 억,,56120,N,N,301,N,00,N
20250312,090611,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15910,190,2,1.21,6794137520,422116,1.91,16070,16270,15810,20400,11010,15720,16097.18,0.30,0,-2717,18613,17166,15533,14086,12453,17890,14810,93,4680,500,10060,10,1,18616650,2962,-256.61,3.59,12,2.27,-62.00,4426.00,24150,20241016,-34.12,8290,20240805,91.92,16980,-6.30,20250311,9960,59.74,20250213,24150,-34.12,20241016,8290,91.92,20240805,4.41,N,067080,500,93 억,,56120,N,N,301,N,00,N
20250311,160603,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15720,2130,2,15.67,348875517155,22025612,218.35,14120,16980,13900,17660,9520,13590,15840.94,1.12,0,-160831,15763,14676,12503,11416,9243,15220,11960,93,4070,500,8690,10,1,18616650,2927,-253.55,3.55,12,118.31,-62.00,4426.00,24150,20241016,-34.91,8290,20240805,89.63,16980,-7.42,20250311,9960,57.83,20250213,24150,-34.91,20241016,8290,89.63,20240805,4.60,N,067080,500,93 억,,207585,N,N,301,N,00,N
20250311,150606,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15980,2390,2,17.59,340683290640,21507605,213.22,14120,16980,13900,17660,9520,13590,15841.50,1.12,0,-209610,15763,14676,12503,11416,9243,15220,11960,93,4070,500,8690,10,1,18616650,2975,-257.74,3.61,12,115.53,-62.00,4426.00,24150,20241016,-33.83,8290,20240805,92.76,16980,-5.89,20250311,9960,60.44,20250213,24150,-33.83,20241016,8290,92.76,20240805,4.60,N,067080,500,93 억,,207585,N,N,64,N,00,N
20250311,140606,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16030,2440,2,17.95,289144165790,18358014,181.99,14120,16980,13900,17660,9520,13590,15751.84,1.12,0,-241219,15763,14676,12503,11416,9243,15220,11960,93,4070,500,8690,10,1,18616650,2984,-258.55,3.62,12,98.61,-62.00,4426.00,24150,20241016,-33.62,8290,20240805,93.37,16980,-5.59,20250311,9960,60.94,20250213,24150,-33.62,20241016,8290,93.37,20240805,4.60,N,067080,500,93 억,,207585,N,N,64,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 20250312 160609 55 60.00 KOSDAQ 제약 N N N Y 60 N 15720 0 3 0.00 51152744125 3248067 14.68 16070 16270 15220 20400 11010 15720 15748.70 0.30 0 91376 18613 17166 15533 14086 12453 17890 14810 93 4680 500 10060 10 1 18616650 2927 -253.55 3.55 12 17.45 -62.00 4426.00 24150 20241016 -34.91 8290 20240805 89.63 16980 -7.42 20250311 9960 57.83 20250213 24150 -34.91 20241016 8290 89.63 20240805 4.41 N 067080 500 93 억 56120 N N 117 N 00 N
3 20250312 150610 55 60.00 KOSDAQ 제약 N N N Y 60 N 15800 80 2 0.51 48017940085 3048842 13.78 16070 16270 15220 20400 11010 15720 15749.59 0.30 0 120343 18613 17166 15533 14086 12453 17890 14810 93 4680 500 10060 10 1 18616650 2941 -254.84 3.57 12 16.38 -62.00 4426.00 24150 20241016 -34.58 8290 20240805 90.59 16980 -6.95 20250311 9960 58.63 20250213 24150 -34.58 20241016 8290 90.59 20240805 4.41 N 067080 500 93 억 56120 N N 301 N 00 N
4 20250312 140608 55 60.00 KOSDAQ 제약 N N N Y 60 N 15290 -430 5 -2.74 41434485505 2626926 11.87 16070 16270 15220 20400 11010 15720 15773.03 0.30 0 79895 18613 17166 15533 14086 12453 17890 14810 93 4680 500 10060 10 1 18616650 2846 -246.61 3.45 12 14.11 -62.00 4426.00 24150 20241016 -36.69 8290 20240805 84.44 16980 -9.95 20250311 9960 53.51 20250213 24150 -36.69 20241016 8290 84.44 20240805 4.41 N 067080 500 93 억 56120 N N 301 N 00 N
5 20250312 130608 55 60.00 KOSDAQ 제약 N N N Y 60 N 15600 -120 5 -0.76 35651045955 2251342 10.17 16070 16270 15560 20400 11010 15720 15835.57 0.30 0 88704 18613 17166 15533 14086 12453 17890 14810 93 4680 500 10060 10 1 18616650 2904 -251.61 3.52 12 12.09 -62.00 4426.00 24150 20241016 -35.40 8290 20240805 88.18 16980 -8.13 20250311 9960 56.63 20250213 24150 -35.40 20241016 8290 88.18 20240805 4.41 N 067080 500 93 억 56120 N N 301 N 00 N
6 20250312 120611 55 60.00 KOSDAQ 제약 N N N Y 60 N 15600 -120 5 -0.76 32132099255 2027052 9.16 16070 16270 15560 20400 11010 15720 15851.77 0.30 0 61737 18613 17166 15533 14086 12453 17890 14810 93 4680 500 10060 10 1 18616650 2904 -251.61 3.52 12 10.89 -62.00 4426.00 24150 20241016 -35.40 8290 20240805 88.18 16980 -8.13 20250311 9960 56.63 20250213 24150 -35.40 20241016 8290 88.18 20240805 4.41 N 067080 500 93 억 56120 N N 301 N 00 N
7 20250312 110606 55 60.00 KOSDAQ 제약 N N N Y 60 N 15700 -20 5 -0.13 22760119940 1432676 6.47 16070 16270 15610 20400 11010 15720 15886.67 0.30 0 103719 18613 17166 15533 14086 12453 17890 14810 93 4680 500 10060 10 1 18616650 2923 -253.23 3.55 12 7.70 -62.00 4426.00 24150 20241016 -34.99 8290 20240805 89.38 16980 -7.54 20250311 9960 57.63 20250213 24150 -34.99 20241016 8290 89.38 20240805 4.41 N 067080 500 93 억 56120 N N 301 N 00 N
8 20250312 100609 55 60.00 KOSDAQ 제약 N N N Y 60 N 15710 -10 5 -0.06 18491421700 1161322 5.25 16070 16270 15610 20400 11010 15720 15923.08 0.30 0 112888 18613 17166 15533 14086 12453 17890 14810 93 4680 500 10060 10 1 18616650 2925 -253.39 3.55 12 6.24 -62.00 4426.00 24150 20241016 -34.95 8290 20240805 89.51 16980 -7.48 20250311 9960 57.73 20250213 24150 -34.95 20241016 8290 89.51 20240805 4.41 N 067080 500 93 억 56120 N N 301 N 00 N
9 20250312 090611 55 60.00 KOSDAQ 제약 N N N Y 60 N 15910 190 2 1.21 6794137520 422116 1.91 16070 16270 15810 20400 11010 15720 16097.18 0.30 0 -2717 18613 17166 15533 14086 12453 17890 14810 93 4680 500 10060 10 1 18616650 2962 -256.61 3.59 12 2.27 -62.00 4426.00 24150 20241016 -34.12 8290 20240805 91.92 16980 -6.30 20250311 9960 59.74 20250213 24150 -34.12 20241016 8290 91.92 20240805 4.41 N 067080 500 93 억 56120 N N 301 N 00 N
10 20250311 160603 55 60.00 KOSDAQ 제약 N N N Y 60 N 15720 2130 2 15.67 348875517155 22025612 218.35 14120 16980 13900 17660 9520 13590 15840.94 1.12 0 -160831 15763 14676 12503 11416 9243 15220 11960 93 4070 500 8690 10 1 18616650 2927 -253.55 3.55 12 118.31 -62.00 4426.00 24150 20241016 -34.91 8290 20240805 89.63 16980 -7.42 20250311 9960 57.83 20250213 24150 -34.91 20241016 8290 89.63 20240805 4.60 N 067080 500 93 억 207585 N N 301 N 00 N
11 20250311 150606 55 60.00 KOSDAQ 제약 N N N Y 60 N 15980 2390 2 17.59 340683290640 21507605 213.22 14120 16980 13900 17660 9520 13590 15841.50 1.12 0 -209610 15763 14676 12503 11416 9243 15220 11960 93 4070 500 8690 10 1 18616650 2975 -257.74 3.61 12 115.53 -62.00 4426.00 24150 20241016 -33.83 8290 20240805 92.76 16980 -5.89 20250311 9960 60.44 20250213 24150 -33.83 20241016 8290 92.76 20240805 4.60 N 067080 500 93 억 207585 N N 64 N 00 N
12 20250311 140606 55 60.00 KOSDAQ 제약 N N N Y 60 N 16030 2440 2 17.95 289144165790 18358014 181.99 14120 16980 13900 17660 9520 13590 15751.84 1.12 0 -241219 15763 14676 12503 11416 9243 15220 11960 93 4070 500 8690 10 1 18616650 2984 -258.55 3.62 12 98.61 -62.00 4426.00 24150 20241016 -33.62 8290 20240805 93.37 16980 -5.59 20250311 9960 60.94 20250213 24150 -33.62 20241016 8290 93.37 20240805 4.60 N 067080 500 93 억 207585 N N 64 N 00 N