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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160558,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10500,-270,5,-2.51,1521505685,143303,107.03,10900,10900,10480,14000,7540,10770,10618.24,1.11,0,-30687,11023,10896,10773,10646,10523,10960,10710,93,3230,500,6890,10,1,18616650,1955,-169.35,2.37,12,0.77,-62.00,4426.00,24150,20241016,-56.52,8290,20240805,26.66,13690,-23.30,20250219,9960,5.42,20250213,24150,-56.52,20241016,8290,26.66,20240805,4.61,N,067080,500,93 억,,207350,N,N,42,N,00,N
20250306,150557,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10530,-240,5,-2.23,1350614125,127033,94.88,10900,10900,10520,14000,7540,10770,10631.99,1.11,0,-30947,11023,10896,10773,10646,10523,10960,10710,93,3230,500,6890,10,1,18616650,1960,-169.84,2.38,12,0.68,-62.00,4426.00,24150,20241016,-56.40,8290,20240805,27.02,13690,-23.08,20250219,9960,5.72,20250213,24150,-56.40,20241016,8290,27.02,20240805,4.61,N,067080,500,93 억,,207350,N,N,249,N,00,N
20250306,140557,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10590,-180,5,-1.67,1188228695,111649,83.39,10900,10900,10550,14000,7540,10770,10642.54,1.11,0,-29448,11023,10896,10773,10646,10523,10960,10710,93,3230,500,6890,10,1,18616650,1972,-170.81,2.39,12,0.60,-62.00,4426.00,24150,20241016,-56.15,8290,20240805,27.74,13690,-22.64,20250219,9960,6.33,20250213,24150,-56.15,20241016,8290,27.74,20240805,4.61,N,067080,500,93 억,,207350,N,N,249,N,00,N
20250306,130558,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10660,-110,5,-1.02,968985175,90970,67.94,10900,10900,10570,14000,7540,10770,10651.70,1.11,0,-31490,11023,10896,10773,10646,10523,10960,10710,93,3230,500,6890,10,1,18616650,1985,-171.94,2.41,12,0.49,-62.00,4426.00,24150,20241016,-55.86,8290,20240805,28.59,13690,-22.13,20250219,9960,7.03,20250213,24150,-55.86,20241016,8290,28.59,20240805,4.61,N,067080,500,93 억,,207350,N,N,249,N,00,N
20250306,120557,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10680,-90,5,-0.84,875750925,82233,61.42,10900,10900,10570,14000,7540,10770,10649.63,1.11,0,-33902,11023,10896,10773,10646,10523,10960,10710,93,3230,500,6890,10,1,18616650,1988,-172.26,2.41,12,0.44,-62.00,4426.00,24150,20241016,-55.78,8290,20240805,28.83,13690,-21.99,20250219,9960,7.23,20250213,24150,-55.78,20241016,8290,28.83,20240805,4.61,N,067080,500,93 억,,207350,N,N,249,N,00,N
20250306,110555,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10680,-90,5,-0.84,836380660,78546,58.66,10900,10900,10570,14000,7540,10770,10648.29,1.11,0,-34184,11023,10896,10773,10646,10523,10960,10710,93,3230,500,6890,10,1,18616650,1988,-172.26,2.41,12,0.42,-62.00,4426.00,24150,20241016,-55.78,8290,20240805,28.83,13690,-21.99,20250219,9960,7.23,20250213,24150,-55.78,20241016,8290,28.83,20240805,4.61,N,067080,500,93 억,,207350,N,N,249,N,00,N
20250306,100557,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10580,-190,5,-1.76,646391955,60642,45.29,10900,10900,10580,14000,7540,10770,10659.15,1.11,0,-33219,11023,10896,10773,10646,10523,10960,10710,93,3230,500,6890,10,1,18616650,1970,-170.65,2.39,12,0.33,-62.00,4426.00,24150,20241016,-56.19,8290,20240805,27.62,13690,-22.72,20250219,9960,6.22,20250213,24150,-56.19,20241016,8290,27.62,20240805,4.61,N,067080,500,93 억,,207350,N,N,249,N,00,N
20250306,090601,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10730,-40,5,-0.37,72967890,6764,5.05,10900,10900,10730,14000,7540,10770,10787.68,1.11,0,-3003,11023,10896,10773,10646,10523,10960,10710,93,3230,500,6890,10,1,18616650,1998,-173.06,2.42,12,0.04,-62.00,4426.00,24150,20241016,-55.57,8290,20240805,29.43,13690,-21.62,20250219,9960,7.73,20250213,24150,-55.57,20241016,8290,29.43,20240805,4.61,N,067080,500,93 억,,207350,N,N,249,N,00,N
20250305,160552,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10770,70,2,0.65,1428303585,132936,67.42,10720,10900,10650,13910,7490,10700,10744.32,1.00,0,21827,11226,10962,10716,10452,10206,10840,10330,93,3210,500,6840,10,1,18616650,2005,-173.71,2.43,12,0.71,-62.00,4426.00,24150,20241016,-55.40,8290,20240805,29.92,13690,-21.33,20250219,9960,8.13,20250213,24150,-55.40,20241016,8290,29.92,20240805,4.51,N,067080,500,93 억,,185247,N,N,249,N,00,N
20250305,150554,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10820,120,2,1.12,1314339755,122382,62.06,10720,10900,10650,13910,7490,10700,10739.68,1.00,0,15376,11226,10962,10716,10452,10206,10840,10330,93,3210,500,6840,10,1,18616650,2014,-174.52,2.44,12,0.66,-62.00,4426.00,24150,20241016,-55.20,8290,20240805,30.52,13690,-20.96,20250219,9960,8.63,20250213,24150,-55.20,20241016,8290,30.52,20240805,4.51,N,067080,500,93 억,,185247,N,N,121,N,00,N
20250305,140552,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10730,30,2,0.28,1110153110,103466,52.47,10720,10900,10650,13910,7490,10700,10729.67,1.00,0,7801,11226,10962,10716,10452,10206,10840,10330,93,3210,500,6840,10,1,18616650,1998,-173.06,2.42,12,0.56,-62.00,4426.00,24150,20241016,-55.57,8290,20240805,29.43,13690,-21.62,20250219,9960,7.73,20250213,24150,-55.57,20241016,8290,29.43,20240805,4.51,N,067080,500,93 억,,185247,N,N,121,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 20250306 160558 55 60.00 KOSDAQ 제약 N N N Y 60 N 10500 -270 5 -2.51 1521505685 143303 107.03 10900 10900 10480 14000 7540 10770 10618.24 1.11 0 -30687 11023 10896 10773 10646 10523 10960 10710 93 3230 500 6890 10 1 18616650 1955 -169.35 2.37 12 0.77 -62.00 4426.00 24150 20241016 -56.52 8290 20240805 26.66 13690 -23.30 20250219 9960 5.42 20250213 24150 -56.52 20241016 8290 26.66 20240805 4.61 N 067080 500 93 억 207350 N N 42 N 00 N
3 20250306 150557 55 60.00 KOSDAQ 제약 N N N Y 60 N 10530 -240 5 -2.23 1350614125 127033 94.88 10900 10900 10520 14000 7540 10770 10631.99 1.11 0 -30947 11023 10896 10773 10646 10523 10960 10710 93 3230 500 6890 10 1 18616650 1960 -169.84 2.38 12 0.68 -62.00 4426.00 24150 20241016 -56.40 8290 20240805 27.02 13690 -23.08 20250219 9960 5.72 20250213 24150 -56.40 20241016 8290 27.02 20240805 4.61 N 067080 500 93 억 207350 N N 249 N 00 N
4 20250306 140557 55 60.00 KOSDAQ 제약 N N N Y 60 N 10590 -180 5 -1.67 1188228695 111649 83.39 10900 10900 10550 14000 7540 10770 10642.54 1.11 0 -29448 11023 10896 10773 10646 10523 10960 10710 93 3230 500 6890 10 1 18616650 1972 -170.81 2.39 12 0.60 -62.00 4426.00 24150 20241016 -56.15 8290 20240805 27.74 13690 -22.64 20250219 9960 6.33 20250213 24150 -56.15 20241016 8290 27.74 20240805 4.61 N 067080 500 93 억 207350 N N 249 N 00 N
5 20250306 130558 55 60.00 KOSDAQ 제약 N N N Y 60 N 10660 -110 5 -1.02 968985175 90970 67.94 10900 10900 10570 14000 7540 10770 10651.70 1.11 0 -31490 11023 10896 10773 10646 10523 10960 10710 93 3230 500 6890 10 1 18616650 1985 -171.94 2.41 12 0.49 -62.00 4426.00 24150 20241016 -55.86 8290 20240805 28.59 13690 -22.13 20250219 9960 7.03 20250213 24150 -55.86 20241016 8290 28.59 20240805 4.61 N 067080 500 93 억 207350 N N 249 N 00 N
6 20250306 120557 55 60.00 KOSDAQ 제약 N N N Y 60 N 10680 -90 5 -0.84 875750925 82233 61.42 10900 10900 10570 14000 7540 10770 10649.63 1.11 0 -33902 11023 10896 10773 10646 10523 10960 10710 93 3230 500 6890 10 1 18616650 1988 -172.26 2.41 12 0.44 -62.00 4426.00 24150 20241016 -55.78 8290 20240805 28.83 13690 -21.99 20250219 9960 7.23 20250213 24150 -55.78 20241016 8290 28.83 20240805 4.61 N 067080 500 93 억 207350 N N 249 N 00 N
7 20250306 110555 55 60.00 KOSDAQ 제약 N N N Y 60 N 10680 -90 5 -0.84 836380660 78546 58.66 10900 10900 10570 14000 7540 10770 10648.29 1.11 0 -34184 11023 10896 10773 10646 10523 10960 10710 93 3230 500 6890 10 1 18616650 1988 -172.26 2.41 12 0.42 -62.00 4426.00 24150 20241016 -55.78 8290 20240805 28.83 13690 -21.99 20250219 9960 7.23 20250213 24150 -55.78 20241016 8290 28.83 20240805 4.61 N 067080 500 93 억 207350 N N 249 N 00 N
8 20250306 100557 55 60.00 KOSDAQ 제약 N N N Y 60 N 10580 -190 5 -1.76 646391955 60642 45.29 10900 10900 10580 14000 7540 10770 10659.15 1.11 0 -33219 11023 10896 10773 10646 10523 10960 10710 93 3230 500 6890 10 1 18616650 1970 -170.65 2.39 12 0.33 -62.00 4426.00 24150 20241016 -56.19 8290 20240805 27.62 13690 -22.72 20250219 9960 6.22 20250213 24150 -56.19 20241016 8290 27.62 20240805 4.61 N 067080 500 93 억 207350 N N 249 N 00 N
9 20250306 090601 55 60.00 KOSDAQ 제약 N N N Y 60 N 10730 -40 5 -0.37 72967890 6764 5.05 10900 10900 10730 14000 7540 10770 10787.68 1.11 0 -3003 11023 10896 10773 10646 10523 10960 10710 93 3230 500 6890 10 1 18616650 1998 -173.06 2.42 12 0.04 -62.00 4426.00 24150 20241016 -55.57 8290 20240805 29.43 13690 -21.62 20250219 9960 7.73 20250213 24150 -55.57 20241016 8290 29.43 20240805 4.61 N 067080 500 93 억 207350 N N 249 N 00 N
10 20250305 160552 55 60.00 KOSDAQ 제약 N N N Y 60 N 10770 70 2 0.65 1428303585 132936 67.42 10720 10900 10650 13910 7490 10700 10744.32 1.00 0 21827 11226 10962 10716 10452 10206 10840 10330 93 3210 500 6840 10 1 18616650 2005 -173.71 2.43 12 0.71 -62.00 4426.00 24150 20241016 -55.40 8290 20240805 29.92 13690 -21.33 20250219 9960 8.13 20250213 24150 -55.40 20241016 8290 29.92 20240805 4.51 N 067080 500 93 억 185247 N N 249 N 00 N
11 20250305 150554 55 60.00 KOSDAQ 제약 N N N Y 60 N 10820 120 2 1.12 1314339755 122382 62.06 10720 10900 10650 13910 7490 10700 10739.68 1.00 0 15376 11226 10962 10716 10452 10206 10840 10330 93 3210 500 6840 10 1 18616650 2014 -174.52 2.44 12 0.66 -62.00 4426.00 24150 20241016 -55.20 8290 20240805 30.52 13690 -20.96 20250219 9960 8.63 20250213 24150 -55.20 20241016 8290 30.52 20240805 4.51 N 067080 500 93 억 185247 N N 121 N 00 N
12 20250305 140552 55 60.00 KOSDAQ 제약 N N N Y 60 N 10730 30 2 0.28 1110153110 103466 52.47 10720 10900 10650 13910 7490 10700 10729.67 1.00 0 7801 11226 10962 10716 10452 10206 10840 10330 93 3210 500 6840 10 1 18616650 1998 -173.06 2.42 12 0.56 -62.00 4426.00 24150 20241016 -55.57 8290 20240805 29.43 13690 -21.62 20250219 9960 7.73 20250213 24150 -55.57 20241016 8290 29.43 20240805 4.51 N 067080 500 93 억 185247 N N 121 N 00 N