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
067370/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,6010,0,3,0.00,46019390,7665,242.03,6040,6200,5940,7810,4210,6010,6003.77,0.18,0,27,6410,6210,6110,5910,5810,6160,5860,62,1800,500,4200,10,1,12313555,740,16.07,2.61,12,0.06,374.00,2301.00,9900,20240308,-39.29,5580,20241111,7.71,7820,-23.15,20250114,5940,1.18,20250312,9690,-37.98,20240312,5580,7.71,20241111,0.17,N,067370,500,61 억,,22347,N,N,0,N,00,N
20250312,150612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6170,160,2,2.66,44378180,7392,233.41,6040,6200,5940,7810,4210,6010,6003.54,0.18,0,222,6410,6210,6110,5910,5810,6160,5860,62,1800,500,4200,10,1,12313555,760,16.50,2.68,12,0.06,374.00,2301.00,9900,20240308,-37.68,5580,20241111,10.57,7820,-21.10,20250114,5940,3.87,20250312,9690,-36.33,20240312,5580,10.57,20241111,0.17,N,067370,500,61 억,,22347,N,N,0,N,00,N
20250312,140610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6180,170,2,2.83,42042730,7011,221.38,6040,6200,5940,7810,4210,6010,5996.68,0.18,0,26,6410,6210,6110,5910,5810,6160,5860,62,1800,500,4200,10,1,12313555,761,16.52,2.69,12,0.06,374.00,2301.00,9900,20240308,-37.58,5580,20241111,10.75,7820,-20.97,20250114,5940,4.04,20250312,9690,-36.22,20240312,5580,10.75,20241111,0.17,N,067370,500,61 억,,22347,N,N,0,N,00,N
20250312,130610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6110,100,2,1.66,38474950,6432,203.09,6040,6110,5940,7810,4210,6010,5981.80,0.18,0,66,6410,6210,6110,5910,5810,6160,5860,62,1800,500,4200,10,1,12313555,752,16.34,2.66,12,0.05,374.00,2301.00,9900,20240308,-38.28,5580,20241111,9.50,7820,-21.87,20250114,5940,2.86,20250312,9690,-36.95,20240312,5580,9.50,20241111,0.17,N,067370,500,61 억,,22347,N,N,0,N,00,N
20250312,120612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6080,70,2,1.16,37519450,6275,198.14,6040,6080,5940,7810,4210,6010,5979.20,0.18,0,68,6410,6210,6110,5910,5810,6160,5860,62,1800,500,4200,10,1,12313555,749,16.26,2.64,12,0.05,374.00,2301.00,9900,20240308,-38.59,5580,20241111,8.96,7820,-22.25,20250114,5940,2.36,20250312,9690,-37.25,20240312,5580,8.96,20241111,0.17,N,067370,500,61 억,,22347,N,N,0,N,00,N
20250312,110607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6050,40,2,0.67,37197210,6222,196.46,6040,6050,5940,7810,4210,6010,5978.34,0.18,0,66,6410,6210,6110,5910,5810,6160,5860,62,1800,500,4200,10,1,12313555,745,16.18,2.63,12,0.05,374.00,2301.00,9900,20240308,-38.89,5580,20241111,8.42,7820,-22.63,20250114,5940,1.85,20250312,9690,-37.56,20240312,5580,8.42,20241111,0.17,N,067370,500,61 억,,22347,N,N,0,N,00,N
20250312,100611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5950,-60,5,-1.00,13105640,2197,69.37,6040,6040,5940,7810,4210,6010,5965.24,0.18,0,-14,6410,6210,6110,5910,5810,6160,5860,62,1800,500,4200,10,1,12313555,733,15.91,2.59,12,0.02,374.00,2301.00,9900,20240308,-39.90,5580,20241111,6.63,7820,-23.91,20250114,5940,0.17,20250312,9690,-38.60,20240312,5580,6.63,20241111,0.17,N,067370,500,61 억,,22347,N,N,0,N,00,N
20250312,090613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6040,30,2,0.50,126840,21,0.66,6040,6040,6040,7810,4210,6010,6040.00,0.18,0,-1,6410,6210,6110,5910,5810,6160,5860,62,1800,500,4200,10,1,12313555,744,16.15,2.62,12,0.00,374.00,2301.00,9900,20240308,-38.99,5580,20241111,8.24,7820,-22.76,20250114,6010,0.50,20250311,9690,-37.67,20240312,5580,8.24,20241111,0.17,N,067370,500,61 억,,22347,N,N,0,N,00,N
20250311,160605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6010,-290,5,-4.60,19164760,3142,26.80,6220,6310,6010,8190,4410,6300,6099.54,0.18,0,3,6580,6440,6280,6140,5980,6510,6210,62,1890,500,4410,10,1,12313555,740,16.07,2.61,12,0.03,374.00,2301.00,9900,20240308,-39.29,5580,20241111,7.71,7820,-23.15,20250114,6010,0.00,20250311,9740,-38.30,20240311,5580,7.71,20241111,0.17,N,067370,500,61 억,,22344,N,N,0,N,00,N
20250311,150608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,-100,5,-1.59,14302670,2333,19.90,6220,6310,6010,8190,4410,6300,6130.59,0.18,0,783,6580,6440,6280,6140,5980,6510,6210,62,1890,500,4410,10,1,12313555,763,16.58,2.69,12,0.02,374.00,2301.00,9900,20240308,-37.37,5580,20241111,11.11,7820,-20.72,20250114,6010,3.16,20250311,9740,-36.34,20240311,5580,11.11,20241111,0.17,N,067370,500,61 억,,22344,N,N,0,N,00,N
20250311,140608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6210,-90,5,-1.43,14110470,2302,19.63,6220,6310,6010,8190,4410,6300,6129.66,0.18,0,783,6580,6440,6280,6140,5980,6510,6210,62,1890,500,4410,10,1,12313555,765,16.60,2.70,12,0.02,374.00,2301.00,9900,20240308,-37.27,5580,20241111,11.29,7820,-20.59,20250114,6010,3.33,20250311,9740,-36.24,20240311,5580,11.29,20241111,0.17,N,067370,500,61 억,,22344,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 6010 0 3 0.00 46019390 7665 242.03 6040 6200 5940 7810 4210 6010 6003.77 0.18 0 27 6410 6210 6110 5910 5810 6160 5860 62 1800 500 4200 10 1 12313555 740 16.07 2.61 12 0.06 374.00 2301.00 9900 20240308 -39.29 5580 20241111 7.71 7820 -23.15 20250114 5940 1.18 20250312 9690 -37.98 20240312 5580 7.71 20241111 0.17 N 067370 500 61 억 22347 N N 0 N 00 N
3 20250312 150612 57 100.00 KOSDAQ 제약 N N N N N 6170 160 2 2.66 44378180 7392 233.41 6040 6200 5940 7810 4210 6010 6003.54 0.18 0 222 6410 6210 6110 5910 5810 6160 5860 62 1800 500 4200 10 1 12313555 760 16.50 2.68 12 0.06 374.00 2301.00 9900 20240308 -37.68 5580 20241111 10.57 7820 -21.10 20250114 5940 3.87 20250312 9690 -36.33 20240312 5580 10.57 20241111 0.17 N 067370 500 61 억 22347 N N 0 N 00 N
4 20250312 140610 57 100.00 KOSDAQ 제약 N N N N N 6180 170 2 2.83 42042730 7011 221.38 6040 6200 5940 7810 4210 6010 5996.68 0.18 0 26 6410 6210 6110 5910 5810 6160 5860 62 1800 500 4200 10 1 12313555 761 16.52 2.69 12 0.06 374.00 2301.00 9900 20240308 -37.58 5580 20241111 10.75 7820 -20.97 20250114 5940 4.04 20250312 9690 -36.22 20240312 5580 10.75 20241111 0.17 N 067370 500 61 억 22347 N N 0 N 00 N
5 20250312 130610 57 100.00 KOSDAQ 제약 N N N N N 6110 100 2 1.66 38474950 6432 203.09 6040 6110 5940 7810 4210 6010 5981.80 0.18 0 66 6410 6210 6110 5910 5810 6160 5860 62 1800 500 4200 10 1 12313555 752 16.34 2.66 12 0.05 374.00 2301.00 9900 20240308 -38.28 5580 20241111 9.50 7820 -21.87 20250114 5940 2.86 20250312 9690 -36.95 20240312 5580 9.50 20241111 0.17 N 067370 500 61 억 22347 N N 0 N 00 N
6 20250312 120612 57 100.00 KOSDAQ 제약 N N N N N 6080 70 2 1.16 37519450 6275 198.14 6040 6080 5940 7810 4210 6010 5979.20 0.18 0 68 6410 6210 6110 5910 5810 6160 5860 62 1800 500 4200 10 1 12313555 749 16.26 2.64 12 0.05 374.00 2301.00 9900 20240308 -38.59 5580 20241111 8.96 7820 -22.25 20250114 5940 2.36 20250312 9690 -37.25 20240312 5580 8.96 20241111 0.17 N 067370 500 61 억 22347 N N 0 N 00 N
7 20250312 110607 57 100.00 KOSDAQ 제약 N N N N N 6050 40 2 0.67 37197210 6222 196.46 6040 6050 5940 7810 4210 6010 5978.34 0.18 0 66 6410 6210 6110 5910 5810 6160 5860 62 1800 500 4200 10 1 12313555 745 16.18 2.63 12 0.05 374.00 2301.00 9900 20240308 -38.89 5580 20241111 8.42 7820 -22.63 20250114 5940 1.85 20250312 9690 -37.56 20240312 5580 8.42 20241111 0.17 N 067370 500 61 억 22347 N N 0 N 00 N
8 20250312 100611 57 100.00 KOSDAQ 제약 N N N N N 5950 -60 5 -1.00 13105640 2197 69.37 6040 6040 5940 7810 4210 6010 5965.24 0.18 0 -14 6410 6210 6110 5910 5810 6160 5860 62 1800 500 4200 10 1 12313555 733 15.91 2.59 12 0.02 374.00 2301.00 9900 20240308 -39.90 5580 20241111 6.63 7820 -23.91 20250114 5940 0.17 20250312 9690 -38.60 20240312 5580 6.63 20241111 0.17 N 067370 500 61 억 22347 N N 0 N 00 N
9 20250312 090613 57 100.00 KOSDAQ 제약 N N N N N 6040 30 2 0.50 126840 21 0.66 6040 6040 6040 7810 4210 6010 6040.00 0.18 0 -1 6410 6210 6110 5910 5810 6160 5860 62 1800 500 4200 10 1 12313555 744 16.15 2.62 12 0.00 374.00 2301.00 9900 20240308 -38.99 5580 20241111 8.24 7820 -22.76 20250114 6010 0.50 20250311 9690 -37.67 20240312 5580 8.24 20241111 0.17 N 067370 500 61 억 22347 N N 0 N 00 N
10 20250311 160605 57 100.00 KOSDAQ 제약 N N N N N 6010 -290 5 -4.60 19164760 3142 26.80 6220 6310 6010 8190 4410 6300 6099.54 0.18 0 3 6580 6440 6280 6140 5980 6510 6210 62 1890 500 4410 10 1 12313555 740 16.07 2.61 12 0.03 374.00 2301.00 9900 20240308 -39.29 5580 20241111 7.71 7820 -23.15 20250114 6010 0.00 20250311 9740 -38.30 20240311 5580 7.71 20241111 0.17 N 067370 500 61 억 22344 N N 0 N 00 N
11 20250311 150608 57 100.00 KOSDAQ 제약 N N N N N 6200 -100 5 -1.59 14302670 2333 19.90 6220 6310 6010 8190 4410 6300 6130.59 0.18 0 783 6580 6440 6280 6140 5980 6510 6210 62 1890 500 4410 10 1 12313555 763 16.58 2.69 12 0.02 374.00 2301.00 9900 20240308 -37.37 5580 20241111 11.11 7820 -20.72 20250114 6010 3.16 20250311 9740 -36.34 20240311 5580 11.11 20241111 0.17 N 067370 500 61 억 22344 N N 0 N 00 N
12 20250311 140608 57 100.00 KOSDAQ 제약 N N N N N 6210 -90 5 -1.43 14110470 2302 19.63 6220 6310 6010 8190 4410 6300 6129.66 0.18 0 783 6580 6440 6280 6140 5980 6510 6210 62 1890 500 4410 10 1 12313555 765 16.60 2.70 12 0.02 374.00 2301.00 9900 20240308 -37.27 5580 20241111 11.29 7820 -20.59 20250114 6010 3.33 20250311 9740 -36.24 20240311 5580 11.29 20241111 0.17 N 067370 500 61 억 22344 N N 0 N 00 N