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
067290/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
20250312,160610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1411,11,2,0.79,53590134,37963,41.08,1400,1431,1398,1820,980,1400,1411.64,0.71,0,2952,1436,1417,1401,1382,1366,1410,1375,267,420,500,980,1,1,53376126,753,-2.02,4.29,12,0.07,-700.00,329.00,2089,20240325,-32.46,1219,20241115,15.75,1634,-13.65,20250108,1385,1.88,20250311,2195,-35.72,20240325,1281,10.15,20241115,0.27,N,067290,500,266 억,,376382,N,N,0,N,00,N
20250312,150611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1415,15,2,1.07,52695518,37329,40.39,1400,1431,1398,1820,980,1400,1411.65,0.71,0,3008,1436,1417,1401,1382,1366,1410,1375,267,420,500,980,1,1,53376126,755,-2.02,4.30,12,0.07,-700.00,329.00,2089,20240325,-32.26,1219,20241115,16.08,1634,-13.40,20250108,1385,2.17,20250311,2195,-35.54,20240325,1281,10.46,20241115,0.27,N,067290,500,266 억,,376382,N,N,0,N,00,N
20250312,140610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1419,19,2,1.36,36988857,26165,28.31,1400,1431,1398,1820,980,1400,1413.68,0.71,0,3602,1436,1417,1401,1382,1366,1410,1375,267,420,500,980,1,1,53376126,757,-2.03,4.31,12,0.05,-700.00,329.00,2089,20240325,-32.07,1219,20241115,16.41,1634,-13.16,20250108,1385,2.45,20250311,2195,-35.35,20240325,1281,10.77,20241115,0.27,N,067290,500,266 억,,376382,N,N,0,N,00,N
20250312,130609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1419,19,2,1.36,36844595,26063,28.20,1400,1431,1398,1820,980,1400,1413.67,0.71,0,3598,1436,1417,1401,1382,1366,1410,1375,267,420,500,980,1,1,53376126,757,-2.03,4.31,12,0.05,-700.00,329.00,2089,20240325,-32.07,1219,20241115,16.41,1634,-13.16,20250108,1385,2.45,20250311,2195,-35.35,20240325,1281,10.77,20241115,0.27,N,067290,500,266 억,,376382,N,N,0,N,00,N
20250312,120612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1422,22,2,1.57,26894655,19027,20.59,1400,1431,1398,1820,980,1400,1413.50,0.71,0,3538,1436,1417,1401,1382,1366,1410,1375,267,420,500,980,1,1,53376126,759,-2.03,4.32,12,0.04,-700.00,329.00,2089,20240325,-31.93,1219,20241115,16.65,1634,-12.97,20250108,1385,2.67,20250311,2195,-35.22,20240325,1281,11.01,20241115,0.27,N,067290,500,266 억,,376382,N,N,0,N,00,N
20250312,110607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1419,19,2,1.36,18856120,13361,14.46,1400,1420,1398,1820,980,1400,1411.28,0.71,0,-872,1436,1417,1401,1382,1366,1410,1375,267,420,500,980,1,1,53376126,757,-2.03,4.31,12,0.03,-700.00,329.00,2089,20240325,-32.07,1219,20241115,16.41,1634,-13.16,20250108,1385,2.45,20250311,2195,-35.35,20240325,1281,10.77,20241115,0.27,N,067290,500,266 억,,376382,N,N,0,N,00,N
20250312,100610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1415,15,2,1.07,8862186,6305,6.82,1400,1420,1398,1820,980,1400,1405.58,0.71,0,-1319,1436,1417,1401,1382,1366,1410,1375,267,420,500,980,1,1,53376126,755,-2.02,4.30,12,0.01,-700.00,329.00,2089,20240325,-32.26,1219,20241115,16.08,1634,-13.40,20250108,1385,2.17,20250311,2195,-35.54,20240325,1281,10.46,20241115,0.27,N,067290,500,266 억,,376382,N,N,0,N,00,N
20250312,090612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1400,0,3,0.00,501144,358,0.39,1400,1400,1398,1820,980,1400,1399.84,0.71,0,-60,1436,1417,1401,1382,1366,1410,1375,267,420,500,980,1,1,53376126,747,-2.00,4.26,12,0.00,-700.00,329.00,2089,20240325,-32.98,1219,20241115,14.85,1634,-14.32,20250108,1385,1.08,20250311,2195,-36.22,20240325,1281,9.29,20241115,0.27,N,067290,500,266 억,,376382,N,N,0,N,00,N
20250311,160604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1400,-22,5,-1.55,128973980,92289,248.38,1416,1420,1385,1848,996,1422,1397.50,0.76,0,-31093,1458,1439,1423,1404,1388,1432,1397,267,426,500,990,1,1,53376126,747,-2.00,4.26,12,0.17,-700.00,329.00,2104,20240227,-33.46,1219,20241115,14.85,1634,-14.32,20250108,1385,1.08,20250311,2195,-36.22,20240325,1281,9.29,20241115,0.27,N,067290,500,266 억,,407475,N,N,0,N,00,N
20250311,150607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1405,-17,5,-1.20,115572886,82737,222.67,1416,1420,1385,1848,996,1422,1396.86,0.76,0,-26389,1458,1439,1423,1404,1388,1432,1397,267,426,500,990,1,1,53376126,750,-2.01,4.27,12,0.16,-700.00,329.00,2104,20240227,-33.22,1219,20241115,15.26,1634,-14.01,20250108,1385,1.44,20250311,2195,-35.99,20240325,1281,9.68,20241115,0.27,N,067290,500,266 억,,407475,N,N,0,N,00,N
20250311,140608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1407,-15,5,-1.05,114483341,81960,220.58,1416,1420,1385,1848,996,1422,1396.81,0.76,0,-26197,1458,1439,1423,1404,1388,1432,1397,267,426,500,990,1,1,53376126,751,-2.01,4.28,12,0.15,-700.00,329.00,2104,20240227,-33.13,1219,20241115,15.42,1634,-13.89,20250108,1385,1.59,20250311,2195,-35.90,20240325,1281,9.84,20241115,0.27,N,067290,500,266 억,,407475,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 20250312 160610 57 100.00 KOSDAQ 제약 N N N N N 1411 11 2 0.79 53590134 37963 41.08 1400 1431 1398 1820 980 1400 1411.64 0.71 0 2952 1436 1417 1401 1382 1366 1410 1375 267 420 500 980 1 1 53376126 753 -2.02 4.29 12 0.07 -700.00 329.00 2089 20240325 -32.46 1219 20241115 15.75 1634 -13.65 20250108 1385 1.88 20250311 2195 -35.72 20240325 1281 10.15 20241115 0.27 N 067290 500 266 억 376382 N N 0 N 00 N
3 20250312 150611 57 100.00 KOSDAQ 제약 N N N N N 1415 15 2 1.07 52695518 37329 40.39 1400 1431 1398 1820 980 1400 1411.65 0.71 0 3008 1436 1417 1401 1382 1366 1410 1375 267 420 500 980 1 1 53376126 755 -2.02 4.30 12 0.07 -700.00 329.00 2089 20240325 -32.26 1219 20241115 16.08 1634 -13.40 20250108 1385 2.17 20250311 2195 -35.54 20240325 1281 10.46 20241115 0.27 N 067290 500 266 억 376382 N N 0 N 00 N
4 20250312 140610 57 100.00 KOSDAQ 제약 N N N N N 1419 19 2 1.36 36988857 26165 28.31 1400 1431 1398 1820 980 1400 1413.68 0.71 0 3602 1436 1417 1401 1382 1366 1410 1375 267 420 500 980 1 1 53376126 757 -2.03 4.31 12 0.05 -700.00 329.00 2089 20240325 -32.07 1219 20241115 16.41 1634 -13.16 20250108 1385 2.45 20250311 2195 -35.35 20240325 1281 10.77 20241115 0.27 N 067290 500 266 억 376382 N N 0 N 00 N
5 20250312 130609 57 100.00 KOSDAQ 제약 N N N N N 1419 19 2 1.36 36844595 26063 28.20 1400 1431 1398 1820 980 1400 1413.67 0.71 0 3598 1436 1417 1401 1382 1366 1410 1375 267 420 500 980 1 1 53376126 757 -2.03 4.31 12 0.05 -700.00 329.00 2089 20240325 -32.07 1219 20241115 16.41 1634 -13.16 20250108 1385 2.45 20250311 2195 -35.35 20240325 1281 10.77 20241115 0.27 N 067290 500 266 억 376382 N N 0 N 00 N
6 20250312 120612 57 100.00 KOSDAQ 제약 N N N N N 1422 22 2 1.57 26894655 19027 20.59 1400 1431 1398 1820 980 1400 1413.50 0.71 0 3538 1436 1417 1401 1382 1366 1410 1375 267 420 500 980 1 1 53376126 759 -2.03 4.32 12 0.04 -700.00 329.00 2089 20240325 -31.93 1219 20241115 16.65 1634 -12.97 20250108 1385 2.67 20250311 2195 -35.22 20240325 1281 11.01 20241115 0.27 N 067290 500 266 억 376382 N N 0 N 00 N
7 20250312 110607 57 100.00 KOSDAQ 제약 N N N N N 1419 19 2 1.36 18856120 13361 14.46 1400 1420 1398 1820 980 1400 1411.28 0.71 0 -872 1436 1417 1401 1382 1366 1410 1375 267 420 500 980 1 1 53376126 757 -2.03 4.31 12 0.03 -700.00 329.00 2089 20240325 -32.07 1219 20241115 16.41 1634 -13.16 20250108 1385 2.45 20250311 2195 -35.35 20240325 1281 10.77 20241115 0.27 N 067290 500 266 억 376382 N N 0 N 00 N
8 20250312 100610 57 100.00 KOSDAQ 제약 N N N N N 1415 15 2 1.07 8862186 6305 6.82 1400 1420 1398 1820 980 1400 1405.58 0.71 0 -1319 1436 1417 1401 1382 1366 1410 1375 267 420 500 980 1 1 53376126 755 -2.02 4.30 12 0.01 -700.00 329.00 2089 20240325 -32.26 1219 20241115 16.08 1634 -13.40 20250108 1385 2.17 20250311 2195 -35.54 20240325 1281 10.46 20241115 0.27 N 067290 500 266 억 376382 N N 0 N 00 N
9 20250312 090612 57 100.00 KOSDAQ 제약 N N N N N 1400 0 3 0.00 501144 358 0.39 1400 1400 1398 1820 980 1400 1399.84 0.71 0 -60 1436 1417 1401 1382 1366 1410 1375 267 420 500 980 1 1 53376126 747 -2.00 4.26 12 0.00 -700.00 329.00 2089 20240325 -32.98 1219 20241115 14.85 1634 -14.32 20250108 1385 1.08 20250311 2195 -36.22 20240325 1281 9.29 20241115 0.27 N 067290 500 266 억 376382 N N 0 N 00 N
10 20250311 160604 57 100.00 KOSDAQ 제약 N N N N N 1400 -22 5 -1.55 128973980 92289 248.38 1416 1420 1385 1848 996 1422 1397.50 0.76 0 -31093 1458 1439 1423 1404 1388 1432 1397 267 426 500 990 1 1 53376126 747 -2.00 4.26 12 0.17 -700.00 329.00 2104 20240227 -33.46 1219 20241115 14.85 1634 -14.32 20250108 1385 1.08 20250311 2195 -36.22 20240325 1281 9.29 20241115 0.27 N 067290 500 266 억 407475 N N 0 N 00 N
11 20250311 150607 57 100.00 KOSDAQ 제약 N N N N N 1405 -17 5 -1.20 115572886 82737 222.67 1416 1420 1385 1848 996 1422 1396.86 0.76 0 -26389 1458 1439 1423 1404 1388 1432 1397 267 426 500 990 1 1 53376126 750 -2.01 4.27 12 0.16 -700.00 329.00 2104 20240227 -33.22 1219 20241115 15.26 1634 -14.01 20250108 1385 1.44 20250311 2195 -35.99 20240325 1281 9.68 20241115 0.27 N 067290 500 266 억 407475 N N 0 N 00 N
12 20250311 140608 57 100.00 KOSDAQ 제약 N N N N N 1407 -15 5 -1.05 114483341 81960 220.58 1416 1420 1385 1848 996 1422 1396.81 0.76 0 -26197 1458 1439 1423 1404 1388 1432 1397 267 426 500 990 1 1 53376126 751 -2.01 4.28 12 0.15 -700.00 329.00 2104 20240227 -33.13 1219 20241115 15.42 1634 -13.89 20250108 1385 1.59 20250311 2195 -35.90 20240325 1281 9.84 20241115 0.27 N 067290 500 266 억 407475 N N 0 N 00 N