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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160618,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16440,40,2,0.24,38569661885,2338666,15.39,16730,16890,16070,21300,11480,16400,16492.30,0.49,0,24425,19406,17902,16356,14852,13306,18655,15605,93,4900,500,10490,10,1,18616650,3061,-265.16,3.71,12,12.56,-62.00,4426.00,24150,20241016,-31.93,8290,20240805,98.31,17860,-7.95,20250317,9960,65.06,20250213,24150,-31.93,20241016,8290,98.31,20240805,5.61,N,067080,500,93 억,,91090,N,N,869,N,00,N
20250318,150621,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16430,30,2,0.18,36516711815,2213934,14.57,16730,16890,16070,21300,11480,16400,16494.09,0.49,0,41159,19406,17902,16356,14852,13306,18655,15605,93,4900,500,10490,10,1,18616650,3059,-265.00,3.71,12,11.89,-62.00,4426.00,24150,20241016,-31.97,8290,20240805,98.19,17860,-8.01,20250317,9960,64.96,20250213,24150,-31.97,20241016,8290,98.19,20240805,5.61,N,067080,500,93 억,,91090,N,N,208,N,00,N
20250318,140619,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16390,-10,5,-0.06,34753034230,2106577,13.86,16730,16890,16070,21300,11480,16400,16497.45,0.49,0,28452,19406,17902,16356,14852,13306,18655,15605,93,4900,500,10490,10,1,18616650,3051,-264.35,3.70,12,11.32,-62.00,4426.00,24150,20241016,-32.13,8290,20240805,97.71,17860,-8.23,20250317,9960,64.56,20250213,24150,-32.13,20241016,8290,97.71,20240805,5.61,N,067080,500,93 억,,91090,N,N,208,N,00,N
20250318,130618,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16410,10,2,0.06,31906432195,1933137,12.72,16730,16890,16070,21300,11480,16400,16505.06,0.49,0,31343,19406,17902,16356,14852,13306,18655,15605,93,4900,500,10490,10,1,18616650,3055,-264.68,3.71,12,10.38,-62.00,4426.00,24150,20241016,-32.05,8290,20240805,97.95,17860,-8.12,20250317,9960,64.76,20250213,24150,-32.05,20241016,8290,97.95,20240805,5.61,N,067080,500,93 억,,91090,N,N,208,N,00,N
20250318,120619,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16470,70,2,0.43,29232538510,1770753,11.65,16730,16890,16070,21300,11480,16400,16508.60,0.49,0,24046,19406,17902,16356,14852,13306,18655,15605,93,4900,500,10490,10,1,18616650,3066,-265.65,3.72,12,9.51,-62.00,4426.00,24150,20241016,-31.80,8290,20240805,98.67,17860,-7.78,20250317,9960,65.36,20250213,24150,-31.80,20241016,8290,98.67,20240805,5.61,N,067080,500,93 억,,91090,N,N,208,N,00,N
20250318,110618,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16430,30,2,0.18,26070073835,1579757,10.39,16730,16890,16070,21300,11480,16400,16502.66,0.49,0,24974,19406,17902,16356,14852,13306,18655,15605,93,4900,500,10490,10,1,18616650,3059,-265.00,3.71,12,8.49,-62.00,4426.00,24150,20241016,-31.97,8290,20240805,98.19,17860,-8.01,20250317,9960,64.96,20250213,24150,-31.97,20241016,8290,98.19,20240805,5.61,N,067080,500,93 억,,91090,N,N,208,N,00,N
20250318,100620,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16140,-260,5,-1.59,20910265655,1263849,8.31,16730,16890,16070,21300,11480,16400,16545.03,0.49,0,-574,19406,17902,16356,14852,13306,18655,15605,93,4900,500,10490,10,1,18616650,3005,-260.32,3.65,12,6.79,-62.00,4426.00,24150,20241016,-33.17,8290,20240805,94.69,17860,-9.63,20250317,9960,62.05,20250213,24150,-33.17,20241016,8290,94.69,20240805,5.61,N,067080,500,93 억,,91090,N,N,208,N,00,N
20250318,090621,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16680,280,2,1.71,6305858205,377624,2.48,16730,16890,16410,21300,11480,16400,16699.65,0.49,0,-11117,19406,17902,16356,14852,13306,18655,15605,93,4900,500,10490,10,1,18616650,3105,-269.03,3.77,12,2.03,-62.00,4426.00,24150,20241016,-30.93,8290,20240805,101.21,17860,-6.61,20250317,9960,67.47,20250213,24150,-30.93,20241016,8290,101.21,20240805,5.61,N,067080,500,93 억,,91090,N,N,208,N,00,N
20250317,160617,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16400,1600,2,10.81,250552406450,14896187,287.21,14810,17860,14810,19240,10360,14800,16820.42,0.00,0,89712,16933,15866,15333,14266,13733,15600,14000,93,4440,500,9470,10,1,18616650,3053,-264.52,3.71,12,80.02,-62.00,4426.00,24150,20241016,-32.09,8290,20240805,97.83,17860,-8.17,20250317,9960,64.66,20250213,24150,-32.09,20241016,8290,97.83,20240805,4.98,N,067080,500,93 억,,0,N,N,208,N,00,N
20250317,150616,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16750,1950,2,13.18,245866398160,14612787,281.75,14810,17860,14810,19240,10360,14800,16825.62,0.00,0,84237,16933,15866,15333,14266,13733,15600,14000,93,4440,500,9470,10,1,18616650,3118,-270.16,3.78,12,78.49,-62.00,4426.00,24150,20241016,-30.64,8290,20240805,102.05,17860,-6.22,20250317,9960,68.17,20250213,24150,-30.64,20241016,8290,102.05,20240805,4.98,N,067080,500,93 억,,0,N,N,472,N,00,N
20250317,140618,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16970,2170,2,14.66,219125239745,13040411,251.43,14810,17860,14810,19240,10360,14800,16803.77,0.00,0,57365,16933,15866,15333,14266,13733,15600,14000,93,4440,500,9470,10,1,18616650,3159,-273.71,3.83,12,70.05,-62.00,4426.00,24150,20241016,-29.73,8290,20240805,104.70,17860,-4.98,20250317,9960,70.38,20250213,24150,-29.73,20241016,8290,104.70,20240805,4.98,N,067080,500,93 억,,0,N,N,472,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 20250318 160618 55 60.00 KOSDAQ 제약 N N N Y 60 N 16440 40 2 0.24 38569661885 2338666 15.39 16730 16890 16070 21300 11480 16400 16492.30 0.49 0 24425 19406 17902 16356 14852 13306 18655 15605 93 4900 500 10490 10 1 18616650 3061 -265.16 3.71 12 12.56 -62.00 4426.00 24150 20241016 -31.93 8290 20240805 98.31 17860 -7.95 20250317 9960 65.06 20250213 24150 -31.93 20241016 8290 98.31 20240805 5.61 N 067080 500 93 억 91090 N N 869 N 00 N
3 20250318 150621 55 60.00 KOSDAQ 제약 N N N Y 60 N 16430 30 2 0.18 36516711815 2213934 14.57 16730 16890 16070 21300 11480 16400 16494.09 0.49 0 41159 19406 17902 16356 14852 13306 18655 15605 93 4900 500 10490 10 1 18616650 3059 -265.00 3.71 12 11.89 -62.00 4426.00 24150 20241016 -31.97 8290 20240805 98.19 17860 -8.01 20250317 9960 64.96 20250213 24150 -31.97 20241016 8290 98.19 20240805 5.61 N 067080 500 93 억 91090 N N 208 N 00 N
4 20250318 140619 55 60.00 KOSDAQ 제약 N N N Y 60 N 16390 -10 5 -0.06 34753034230 2106577 13.86 16730 16890 16070 21300 11480 16400 16497.45 0.49 0 28452 19406 17902 16356 14852 13306 18655 15605 93 4900 500 10490 10 1 18616650 3051 -264.35 3.70 12 11.32 -62.00 4426.00 24150 20241016 -32.13 8290 20240805 97.71 17860 -8.23 20250317 9960 64.56 20250213 24150 -32.13 20241016 8290 97.71 20240805 5.61 N 067080 500 93 억 91090 N N 208 N 00 N
5 20250318 130618 55 60.00 KOSDAQ 제약 N N N Y 60 N 16410 10 2 0.06 31906432195 1933137 12.72 16730 16890 16070 21300 11480 16400 16505.06 0.49 0 31343 19406 17902 16356 14852 13306 18655 15605 93 4900 500 10490 10 1 18616650 3055 -264.68 3.71 12 10.38 -62.00 4426.00 24150 20241016 -32.05 8290 20240805 97.95 17860 -8.12 20250317 9960 64.76 20250213 24150 -32.05 20241016 8290 97.95 20240805 5.61 N 067080 500 93 억 91090 N N 208 N 00 N
6 20250318 120619 55 60.00 KOSDAQ 제약 N N N Y 60 N 16470 70 2 0.43 29232538510 1770753 11.65 16730 16890 16070 21300 11480 16400 16508.60 0.49 0 24046 19406 17902 16356 14852 13306 18655 15605 93 4900 500 10490 10 1 18616650 3066 -265.65 3.72 12 9.51 -62.00 4426.00 24150 20241016 -31.80 8290 20240805 98.67 17860 -7.78 20250317 9960 65.36 20250213 24150 -31.80 20241016 8290 98.67 20240805 5.61 N 067080 500 93 억 91090 N N 208 N 00 N
7 20250318 110618 55 60.00 KOSDAQ 제약 N N N Y 60 N 16430 30 2 0.18 26070073835 1579757 10.39 16730 16890 16070 21300 11480 16400 16502.66 0.49 0 24974 19406 17902 16356 14852 13306 18655 15605 93 4900 500 10490 10 1 18616650 3059 -265.00 3.71 12 8.49 -62.00 4426.00 24150 20241016 -31.97 8290 20240805 98.19 17860 -8.01 20250317 9960 64.96 20250213 24150 -31.97 20241016 8290 98.19 20240805 5.61 N 067080 500 93 억 91090 N N 208 N 00 N
8 20250318 100620 55 60.00 KOSDAQ 제약 N N N Y 60 N 16140 -260 5 -1.59 20910265655 1263849 8.31 16730 16890 16070 21300 11480 16400 16545.03 0.49 0 -574 19406 17902 16356 14852 13306 18655 15605 93 4900 500 10490 10 1 18616650 3005 -260.32 3.65 12 6.79 -62.00 4426.00 24150 20241016 -33.17 8290 20240805 94.69 17860 -9.63 20250317 9960 62.05 20250213 24150 -33.17 20241016 8290 94.69 20240805 5.61 N 067080 500 93 억 91090 N N 208 N 00 N
9 20250318 090621 55 60.00 KOSDAQ 제약 N N N Y 60 N 16680 280 2 1.71 6305858205 377624 2.48 16730 16890 16410 21300 11480 16400 16699.65 0.49 0 -11117 19406 17902 16356 14852 13306 18655 15605 93 4900 500 10490 10 1 18616650 3105 -269.03 3.77 12 2.03 -62.00 4426.00 24150 20241016 -30.93 8290 20240805 101.21 17860 -6.61 20250317 9960 67.47 20250213 24150 -30.93 20241016 8290 101.21 20240805 5.61 N 067080 500 93 억 91090 N N 208 N 00 N
10 20250317 160617 55 60.00 KOSDAQ 제약 N N N Y 60 N 16400 1600 2 10.81 250552406450 14896187 287.21 14810 17860 14810 19240 10360 14800 16820.42 0.00 0 89712 16933 15866 15333 14266 13733 15600 14000 93 4440 500 9470 10 1 18616650 3053 -264.52 3.71 12 80.02 -62.00 4426.00 24150 20241016 -32.09 8290 20240805 97.83 17860 -8.17 20250317 9960 64.66 20250213 24150 -32.09 20241016 8290 97.83 20240805 4.98 N 067080 500 93 억 0 N N 208 N 00 N
11 20250317 150616 55 60.00 KOSDAQ 제약 N N N Y 60 N 16750 1950 2 13.18 245866398160 14612787 281.75 14810 17860 14810 19240 10360 14800 16825.62 0.00 0 84237 16933 15866 15333 14266 13733 15600 14000 93 4440 500 9470 10 1 18616650 3118 -270.16 3.78 12 78.49 -62.00 4426.00 24150 20241016 -30.64 8290 20240805 102.05 17860 -6.22 20250317 9960 68.17 20250213 24150 -30.64 20241016 8290 102.05 20240805 4.98 N 067080 500 93 억 0 N N 472 N 00 N
12 20250317 140618 55 60.00 KOSDAQ 제약 N N N Y 60 N 16970 2170 2 14.66 219125239745 13040411 251.43 14810 17860 14810 19240 10360 14800 16803.77 0.00 0 57365 16933 15866 15333 14266 13733 15600 14000 93 4440 500 9470 10 1 18616650 3159 -273.71 3.83 12 70.05 -62.00 4426.00 24150 20241016 -29.73 8290 20240805 104.70 17860 -4.98 20250317 9960 70.38 20250213 24150 -29.73 20241016 8290 104.70 20240805 4.98 N 067080 500 93 억 0 N N 472 N 00 N