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
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
20250318,160619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1422,-4,5,-0.28,106464461,75171,166.77,1423,1439,1398,1853,999,1426,1416.30,0.88,0,11629,1447,1436,1426,1415,1405,1436,1415,267,427,500,990,1,1,53376126,759,-2.03,4.32,12,0.14,-700.00,329.00,2089,20240325,-31.93,1219,20241115,16.65,1634,-12.97,20250108,1385,2.67,20250311,2195,-35.22,20240325,1281,11.01,20241115,0.28,N,067290,500,266 억,,470000,N,N,0,N,00,N
20250318,150622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1421,-5,5,-0.35,105084449,74200,164.61,1423,1439,1398,1853,999,1426,1416.23,0.88,0,12032,1447,1436,1426,1415,1405,1436,1415,267,427,500,990,1,1,53376126,758,-2.03,4.32,12,0.14,-700.00,329.00,2089,20240325,-31.98,1219,20241115,16.57,1634,-13.04,20250108,1385,2.60,20250311,2195,-35.26,20240325,1281,10.93,20241115,0.28,N,067290,500,266 억,,470000,N,N,0,N,00,N
20250318,140621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1422,-4,5,-0.28,104017572,73448,162.95,1423,1439,1398,1853,999,1426,1416.21,0.88,0,12276,1447,1436,1426,1415,1405,1436,1415,267,427,500,990,1,1,53376126,759,-2.03,4.32,12,0.14,-700.00,329.00,2089,20240325,-31.93,1219,20241115,16.65,1634,-12.97,20250108,1385,2.67,20250311,2195,-35.22,20240325,1281,11.01,20241115,0.28,N,067290,500,266 억,,470000,N,N,0,N,00,N
20250318,130619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1421,-5,5,-0.35,84384921,59579,132.18,1423,1439,1398,1853,999,1426,1416.35,0.88,0,2157,1447,1436,1426,1415,1405,1436,1415,267,427,500,990,1,1,53376126,758,-2.03,4.32,12,0.11,-700.00,329.00,2089,20240325,-31.98,1219,20241115,16.57,1634,-13.04,20250108,1385,2.60,20250311,2195,-35.26,20240325,1281,10.93,20241115,0.28,N,067290,500,266 억,,470000,N,N,0,N,00,N
20250318,120620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1413,-13,5,-0.91,69532415,49130,109.00,1423,1439,1398,1853,999,1426,1415.27,0.88,0,2401,1447,1436,1426,1415,1405,1436,1415,267,427,500,990,1,1,53376126,754,-2.02,4.29,12,0.09,-700.00,329.00,2089,20240325,-32.36,1219,20241115,15.91,1634,-13.53,20250108,1385,2.02,20250311,2195,-35.63,20240325,1281,10.30,20241115,0.28,N,067290,500,266 억,,470000,N,N,0,N,00,N
20250318,110619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1419,-7,5,-0.49,43872678,30905,68.56,1423,1439,1409,1853,999,1426,1419.60,0.88,0,836,1447,1436,1426,1415,1405,1436,1415,267,427,500,990,1,1,53376126,757,-2.03,4.31,12,0.06,-700.00,329.00,2089,20240325,-32.07,1219,20241115,16.41,1634,-13.16,20250108,1385,2.45,20250311,2195,-35.35,20240325,1281,10.77,20241115,0.28,N,067290,500,266 억,,470000,N,N,0,N,00,N
20250318,100621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1421,-5,5,-0.35,26688478,18761,41.62,1423,1439,1419,1853,999,1426,1422.55,0.88,0,858,1447,1436,1426,1415,1405,1436,1415,267,427,500,990,1,1,53376126,758,-2.03,4.32,12,0.04,-700.00,329.00,2089,20240325,-31.98,1219,20241115,16.57,1634,-13.04,20250108,1385,2.60,20250311,2195,-35.26,20240325,1281,10.93,20241115,0.28,N,067290,500,266 억,,470000,N,N,0,N,00,N
20250318,090622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1429,3,2,0.21,7682807,5387,11.95,1423,1439,1422,1853,999,1426,1426.18,0.88,0,1982,1447,1436,1426,1415,1405,1436,1415,267,427,500,990,1,1,53376126,763,-2.04,4.34,12,0.01,-700.00,329.00,2089,20240325,-31.59,1219,20241115,17.23,1634,-12.55,20250108,1385,3.18,20250311,2195,-34.90,20240325,1281,11.55,20241115,0.28,N,067290,500,266 억,,470000,N,N,0,N,00,N
20250317,160618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1426,3,2,0.21,64125449,44992,140.25,1426,1437,1416,1849,997,1423,1425.26,0.88,0,2714,1450,1436,1414,1400,1378,1443,1407,267,426,500,990,1,1,53376126,761,-2.04,4.33,12,0.08,-700.00,329.00,2089,20240325,-31.74,1219,20241115,16.98,1634,-12.73,20250108,1385,2.96,20250311,2195,-35.03,20240325,1281,11.32,20241115,0.28,N,067290,500,266 억,,467633,N,N,0,N,00,N
20250317,150617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1427,4,2,0.28,62163589,43616,135.96,1426,1437,1416,1849,997,1423,1425.25,0.88,0,2760,1450,1436,1414,1400,1378,1443,1407,267,426,500,990,1,1,53376126,762,-2.04,4.34,12,0.08,-700.00,329.00,2089,20240325,-31.69,1219,20241115,17.06,1634,-12.67,20250108,1385,3.03,20250311,2195,-34.99,20240325,1281,11.40,20241115,0.28,N,067290,500,266 억,,467633,N,N,0,N,00,N
20250317,140619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1427,4,2,0.28,54654964,38349,119.54,1426,1437,1416,1849,997,1423,1425.20,0.88,0,5103,1450,1436,1414,1400,1378,1443,1407,267,426,500,990,1,1,53376126,762,-2.04,4.34,12,0.07,-700.00,329.00,2089,20240325,-31.69,1219,20241115,17.06,1634,-12.67,20250108,1385,3.03,20250311,2195,-34.99,20240325,1281,11.40,20241115,0.28,N,067290,500,266 억,,467633,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 20250318 160619 57 100.00 KOSDAQ 제약 N N N N N 1422 -4 5 -0.28 106464461 75171 166.77 1423 1439 1398 1853 999 1426 1416.30 0.88 0 11629 1447 1436 1426 1415 1405 1436 1415 267 427 500 990 1 1 53376126 759 -2.03 4.32 12 0.14 -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 0.28 N 067290 500 266 억 470000 N N 0 N 00 N
3 20250318 150622 57 100.00 KOSDAQ 제약 N N N N N 1421 -5 5 -0.35 105084449 74200 164.61 1423 1439 1398 1853 999 1426 1416.23 0.88 0 12032 1447 1436 1426 1415 1405 1436 1415 267 427 500 990 1 1 53376126 758 -2.03 4.32 12 0.14 -700.00 329.00 2089 20240325 -31.98 1219 20241115 16.57 1634 -13.04 20250108 1385 2.60 20250311 2195 -35.26 20240325 1281 10.93 20241115 0.28 N 067290 500 266 억 470000 N N 0 N 00 N
4 20250318 140621 57 100.00 KOSDAQ 제약 N N N N N 1422 -4 5 -0.28 104017572 73448 162.95 1423 1439 1398 1853 999 1426 1416.21 0.88 0 12276 1447 1436 1426 1415 1405 1436 1415 267 427 500 990 1 1 53376126 759 -2.03 4.32 12 0.14 -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 0.28 N 067290 500 266 억 470000 N N 0 N 00 N
5 20250318 130619 57 100.00 KOSDAQ 제약 N N N N N 1421 -5 5 -0.35 84384921 59579 132.18 1423 1439 1398 1853 999 1426 1416.35 0.88 0 2157 1447 1436 1426 1415 1405 1436 1415 267 427 500 990 1 1 53376126 758 -2.03 4.32 12 0.11 -700.00 329.00 2089 20240325 -31.98 1219 20241115 16.57 1634 -13.04 20250108 1385 2.60 20250311 2195 -35.26 20240325 1281 10.93 20241115 0.28 N 067290 500 266 억 470000 N N 0 N 00 N
6 20250318 120620 57 100.00 KOSDAQ 제약 N N N N N 1413 -13 5 -0.91 69532415 49130 109.00 1423 1439 1398 1853 999 1426 1415.27 0.88 0 2401 1447 1436 1426 1415 1405 1436 1415 267 427 500 990 1 1 53376126 754 -2.02 4.29 12 0.09 -700.00 329.00 2089 20240325 -32.36 1219 20241115 15.91 1634 -13.53 20250108 1385 2.02 20250311 2195 -35.63 20240325 1281 10.30 20241115 0.28 N 067290 500 266 억 470000 N N 0 N 00 N
7 20250318 110619 57 100.00 KOSDAQ 제약 N N N N N 1419 -7 5 -0.49 43872678 30905 68.56 1423 1439 1409 1853 999 1426 1419.60 0.88 0 836 1447 1436 1426 1415 1405 1436 1415 267 427 500 990 1 1 53376126 757 -2.03 4.31 12 0.06 -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 0.28 N 067290 500 266 억 470000 N N 0 N 00 N
8 20250318 100621 57 100.00 KOSDAQ 제약 N N N N N 1421 -5 5 -0.35 26688478 18761 41.62 1423 1439 1419 1853 999 1426 1422.55 0.88 0 858 1447 1436 1426 1415 1405 1436 1415 267 427 500 990 1 1 53376126 758 -2.03 4.32 12 0.04 -700.00 329.00 2089 20240325 -31.98 1219 20241115 16.57 1634 -13.04 20250108 1385 2.60 20250311 2195 -35.26 20240325 1281 10.93 20241115 0.28 N 067290 500 266 억 470000 N N 0 N 00 N
9 20250318 090622 57 100.00 KOSDAQ 제약 N N N N N 1429 3 2 0.21 7682807 5387 11.95 1423 1439 1422 1853 999 1426 1426.18 0.88 0 1982 1447 1436 1426 1415 1405 1436 1415 267 427 500 990 1 1 53376126 763 -2.04 4.34 12 0.01 -700.00 329.00 2089 20240325 -31.59 1219 20241115 17.23 1634 -12.55 20250108 1385 3.18 20250311 2195 -34.90 20240325 1281 11.55 20241115 0.28 N 067290 500 266 억 470000 N N 0 N 00 N
10 20250317 160618 57 100.00 KOSDAQ 제약 N N N N N 1426 3 2 0.21 64125449 44992 140.25 1426 1437 1416 1849 997 1423 1425.26 0.88 0 2714 1450 1436 1414 1400 1378 1443 1407 267 426 500 990 1 1 53376126 761 -2.04 4.33 12 0.08 -700.00 329.00 2089 20240325 -31.74 1219 20241115 16.98 1634 -12.73 20250108 1385 2.96 20250311 2195 -35.03 20240325 1281 11.32 20241115 0.28 N 067290 500 266 억 467633 N N 0 N 00 N
11 20250317 150617 57 100.00 KOSDAQ 제약 N N N N N 1427 4 2 0.28 62163589 43616 135.96 1426 1437 1416 1849 997 1423 1425.25 0.88 0 2760 1450 1436 1414 1400 1378 1443 1407 267 426 500 990 1 1 53376126 762 -2.04 4.34 12 0.08 -700.00 329.00 2089 20240325 -31.69 1219 20241115 17.06 1634 -12.67 20250108 1385 3.03 20250311 2195 -34.99 20240325 1281 11.40 20241115 0.28 N 067290 500 266 억 467633 N N 0 N 00 N
12 20250317 140619 57 100.00 KOSDAQ 제약 N N N N N 1427 4 2 0.28 54654964 38349 119.54 1426 1437 1416 1849 997 1423 1425.20 0.88 0 5103 1450 1436 1414 1400 1378 1443 1407 267 426 500 990 1 1 53376126 762 -2.04 4.34 12 0.07 -700.00 329.00 2089 20240325 -31.69 1219 20241115 17.06 1634 -12.67 20250108 1385 3.03 20250311 2195 -34.99 20240325 1281 11.40 20241115 0.28 N 067290 500 266 억 467633 N N 0 N 00 N