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
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
20250318,160620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6110,-10,5,-0.16,8260085,1355,65.33,6120,6130,6040,7950,4290,6120,6096.00,0.22,0,-116,6166,6142,6096,6072,6026,6155,6085,62,1830,500,4280,10,1,12313555,752,-763.75,2.75,12,0.01,-8.00,2218.00,9900,20240308,-38.28,5580,20241111,9.50,7820,-21.87,20250114,5940,2.86,20250312,9490,-35.62,20240325,5580,9.50,20241111,0.17,N,067370,500,61 억,,26794,N,N,0,N,00,N
20250318,150623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6110,-10,5,-0.16,8070675,1324,63.84,6120,6130,6040,7950,4290,6120,6095.68,0.22,0,-116,6166,6142,6096,6072,6026,6155,6085,62,1830,500,4280,10,1,12313555,752,-763.75,2.75,12,0.01,-8.00,2218.00,9900,20240308,-38.28,5580,20241111,9.50,7820,-21.87,20250114,5940,2.86,20250312,9490,-35.62,20240325,5580,9.50,20241111,0.17,N,067370,500,61 억,,26794,N,N,0,N,00,N
20250318,140621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6120,0,3,0.00,7585525,1244,59.98,6120,6130,6040,7950,4290,6120,6097.69,0.22,0,-114,6166,6142,6096,6072,6026,6155,6085,62,1830,500,4280,10,1,12313555,754,-765.00,2.76,12,0.01,-8.00,2218.00,9900,20240308,-38.18,5580,20241111,9.68,7820,-21.74,20250114,5940,3.03,20250312,9490,-35.51,20240325,5580,9.68,20241111,0.17,N,067370,500,61 억,,26794,N,N,0,N,00,N
20250318,130620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6100,-20,5,-0.33,3218360,528,25.46,6120,6130,6040,7950,4290,6120,6095.38,0.22,0,-16,6166,6142,6096,6072,6026,6155,6085,62,1830,500,4280,10,1,12313555,751,-762.50,2.75,12,0.00,-8.00,2218.00,9900,20240308,-38.38,5580,20241111,9.32,7820,-21.99,20250114,5940,2.69,20250312,9490,-35.72,20240325,5580,9.32,20241111,0.17,N,067370,500,61 억,,26794,N,N,0,N,00,N
20250318,120621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6100,-20,5,-0.33,3139060,515,24.83,6120,6130,6040,7950,4290,6120,6095.26,0.22,0,-3,6166,6142,6096,6072,6026,6155,6085,62,1830,500,4280,10,1,12313555,751,-762.50,2.75,12,0.00,-8.00,2218.00,9900,20240308,-38.38,5580,20241111,9.32,7820,-21.99,20250114,5940,2.69,20250312,9490,-35.72,20240325,5580,9.32,20241111,0.17,N,067370,500,61 억,,26794,N,N,0,N,00,N
20250318,110620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6120,0,3,0.00,1915890,313,15.09,6120,6130,6120,7950,4290,6120,6121.05,0.22,0,-101,6166,6142,6096,6072,6026,6155,6085,62,1830,500,4280,10,1,12313555,754,-765.00,2.76,12,0.00,-8.00,2218.00,9900,20240308,-38.18,5580,20241111,9.68,7820,-21.74,20250114,5940,3.03,20250312,9490,-35.51,20240325,5580,9.68,20241111,0.17,N,067370,500,61 억,,26794,N,N,0,N,00,N
20250318,100622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6130,10,2,0.16,1719750,281,13.55,6120,6130,6120,7950,4290,6120,6120.11,0.22,0,-101,6166,6142,6096,6072,6026,6155,6085,62,1830,500,4280,10,1,12313555,755,-766.25,2.76,12,0.00,-8.00,2218.00,9900,20240308,-38.08,5580,20241111,9.86,7820,-21.61,20250114,5940,3.20,20250312,9490,-35.41,20240325,5580,9.86,20241111,0.17,N,067370,500,61 억,,26794,N,N,0,N,00,N
20250318,090623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6120,0,3,0.00,12240,2,0.10,6120,6120,6120,7950,4290,6120,6120.00,0.22,0,-2,6166,6142,6096,6072,6026,6155,6085,62,1830,500,4280,10,1,12313555,754,-765.00,2.76,12,0.00,-8.00,2218.00,9900,20240308,-38.18,5580,20241111,9.68,7820,-21.74,20250114,5940,3.03,20250312,9490,-35.51,20240325,5580,9.68,20241111,0.17,N,067370,500,61 억,,26794,N,N,0,N,00,N
20250317,160619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6120,0,3,0.00,12616790,2074,16.87,6120,6120,6050,7950,4290,6120,6083.31,0.22,0,47,6486,6302,6146,5962,5806,6225,5885,62,1830,500,4280,10,1,12313555,754,16.36,2.66,12,0.02,374.00,2301.00,9900,20240308,-38.18,5580,20241111,9.68,7820,-21.74,20250114,5940,3.03,20250312,9490,-35.51,20240325,5580,9.68,20241111,0.17,N,067370,500,61 억,,26721,N,N,0,N,00,N
20250317,150618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6050,-70,5,-1.14,12042420,1980,16.10,6120,6120,6050,7950,4290,6120,6082.03,0.22,0,64,6486,6302,6146,5962,5806,6225,5885,62,1830,500,4280,10,1,12313555,745,16.18,2.63,12,0.02,374.00,2301.00,9900,20240308,-38.89,5580,20241111,8.42,7820,-22.63,20250114,5940,1.85,20250312,9490,-36.25,20240325,5580,8.42,20241111,0.17,N,067370,500,61 억,,26721,N,N,0,N,00,N
20250317,140620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6110,-10,5,-0.16,7020130,1152,9.37,6120,6120,6050,7950,4290,6120,6093.86,0.22,0,64,6486,6302,6146,5962,5806,6225,5885,62,1830,500,4280,10,1,12313555,752,16.34,2.66,12,0.01,374.00,2301.00,9900,20240308,-38.28,5580,20241111,9.50,7820,-21.87,20250114,5940,2.86,20250312,9490,-35.62,20240325,5580,9.50,20241111,0.17,N,067370,500,61 억,,26721,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 160620 57 100.00 KOSDAQ 제약 N N N N N 6110 -10 5 -0.16 8260085 1355 65.33 6120 6130 6040 7950 4290 6120 6096.00 0.22 0 -116 6166 6142 6096 6072 6026 6155 6085 62 1830 500 4280 10 1 12313555 752 -763.75 2.75 12 0.01 -8.00 2218.00 9900 20240308 -38.28 5580 20241111 9.50 7820 -21.87 20250114 5940 2.86 20250312 9490 -35.62 20240325 5580 9.50 20241111 0.17 N 067370 500 61 억 26794 N N 0 N 00 N
3 20250318 150623 57 100.00 KOSDAQ 제약 N N N N N 6110 -10 5 -0.16 8070675 1324 63.84 6120 6130 6040 7950 4290 6120 6095.68 0.22 0 -116 6166 6142 6096 6072 6026 6155 6085 62 1830 500 4280 10 1 12313555 752 -763.75 2.75 12 0.01 -8.00 2218.00 9900 20240308 -38.28 5580 20241111 9.50 7820 -21.87 20250114 5940 2.86 20250312 9490 -35.62 20240325 5580 9.50 20241111 0.17 N 067370 500 61 억 26794 N N 0 N 00 N
4 20250318 140621 57 100.00 KOSDAQ 제약 N N N N N 6120 0 3 0.00 7585525 1244 59.98 6120 6130 6040 7950 4290 6120 6097.69 0.22 0 -114 6166 6142 6096 6072 6026 6155 6085 62 1830 500 4280 10 1 12313555 754 -765.00 2.76 12 0.01 -8.00 2218.00 9900 20240308 -38.18 5580 20241111 9.68 7820 -21.74 20250114 5940 3.03 20250312 9490 -35.51 20240325 5580 9.68 20241111 0.17 N 067370 500 61 억 26794 N N 0 N 00 N
5 20250318 130620 57 100.00 KOSDAQ 제약 N N N N N 6100 -20 5 -0.33 3218360 528 25.46 6120 6130 6040 7950 4290 6120 6095.38 0.22 0 -16 6166 6142 6096 6072 6026 6155 6085 62 1830 500 4280 10 1 12313555 751 -762.50 2.75 12 0.00 -8.00 2218.00 9900 20240308 -38.38 5580 20241111 9.32 7820 -21.99 20250114 5940 2.69 20250312 9490 -35.72 20240325 5580 9.32 20241111 0.17 N 067370 500 61 억 26794 N N 0 N 00 N
6 20250318 120621 57 100.00 KOSDAQ 제약 N N N N N 6100 -20 5 -0.33 3139060 515 24.83 6120 6130 6040 7950 4290 6120 6095.26 0.22 0 -3 6166 6142 6096 6072 6026 6155 6085 62 1830 500 4280 10 1 12313555 751 -762.50 2.75 12 0.00 -8.00 2218.00 9900 20240308 -38.38 5580 20241111 9.32 7820 -21.99 20250114 5940 2.69 20250312 9490 -35.72 20240325 5580 9.32 20241111 0.17 N 067370 500 61 억 26794 N N 0 N 00 N
7 20250318 110620 57 100.00 KOSDAQ 제약 N N N N N 6120 0 3 0.00 1915890 313 15.09 6120 6130 6120 7950 4290 6120 6121.05 0.22 0 -101 6166 6142 6096 6072 6026 6155 6085 62 1830 500 4280 10 1 12313555 754 -765.00 2.76 12 0.00 -8.00 2218.00 9900 20240308 -38.18 5580 20241111 9.68 7820 -21.74 20250114 5940 3.03 20250312 9490 -35.51 20240325 5580 9.68 20241111 0.17 N 067370 500 61 억 26794 N N 0 N 00 N
8 20250318 100622 57 100.00 KOSDAQ 제약 N N N N N 6130 10 2 0.16 1719750 281 13.55 6120 6130 6120 7950 4290 6120 6120.11 0.22 0 -101 6166 6142 6096 6072 6026 6155 6085 62 1830 500 4280 10 1 12313555 755 -766.25 2.76 12 0.00 -8.00 2218.00 9900 20240308 -38.08 5580 20241111 9.86 7820 -21.61 20250114 5940 3.20 20250312 9490 -35.41 20240325 5580 9.86 20241111 0.17 N 067370 500 61 억 26794 N N 0 N 00 N
9 20250318 090623 57 100.00 KOSDAQ 제약 N N N N N 6120 0 3 0.00 12240 2 0.10 6120 6120 6120 7950 4290 6120 6120.00 0.22 0 -2 6166 6142 6096 6072 6026 6155 6085 62 1830 500 4280 10 1 12313555 754 -765.00 2.76 12 0.00 -8.00 2218.00 9900 20240308 -38.18 5580 20241111 9.68 7820 -21.74 20250114 5940 3.03 20250312 9490 -35.51 20240325 5580 9.68 20241111 0.17 N 067370 500 61 억 26794 N N 0 N 00 N
10 20250317 160619 57 100.00 KOSDAQ 제약 N N N N N 6120 0 3 0.00 12616790 2074 16.87 6120 6120 6050 7950 4290 6120 6083.31 0.22 0 47 6486 6302 6146 5962 5806 6225 5885 62 1830 500 4280 10 1 12313555 754 16.36 2.66 12 0.02 374.00 2301.00 9900 20240308 -38.18 5580 20241111 9.68 7820 -21.74 20250114 5940 3.03 20250312 9490 -35.51 20240325 5580 9.68 20241111 0.17 N 067370 500 61 억 26721 N N 0 N 00 N
11 20250317 150618 57 100.00 KOSDAQ 제약 N N N N N 6050 -70 5 -1.14 12042420 1980 16.10 6120 6120 6050 7950 4290 6120 6082.03 0.22 0 64 6486 6302 6146 5962 5806 6225 5885 62 1830 500 4280 10 1 12313555 745 16.18 2.63 12 0.02 374.00 2301.00 9900 20240308 -38.89 5580 20241111 8.42 7820 -22.63 20250114 5940 1.85 20250312 9490 -36.25 20240325 5580 8.42 20241111 0.17 N 067370 500 61 억 26721 N N 0 N 00 N
12 20250317 140620 57 100.00 KOSDAQ 제약 N N N N N 6110 -10 5 -0.16 7020130 1152 9.37 6120 6120 6050 7950 4290 6120 6093.86 0.22 0 64 6486 6302 6146 5962 5806 6225 5885 62 1830 500 4280 10 1 12313555 752 16.34 2.66 12 0.01 374.00 2301.00 9900 20240308 -38.28 5580 20241111 9.50 7820 -21.87 20250114 5940 2.86 20250312 9490 -35.62 20240325 5580 9.50 20241111 0.17 N 067370 500 61 억 26721 N N 0 N 00 N