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
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
20250306,160559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1418,-5,5,-0.35,52471420,36993,125.42,1423,1434,1411,1849,997,1423,1418.42,0.83,0,-11254,1467,1445,1428,1406,1389,1456,1417,267,426,500,990,1,1,53376126,757,-2.03,4.31,12,0.07,-700.00,329.00,2104,20240227,-32.60,1219,20241115,16.32,1634,-13.22,20250108,1405,0.93,20250304,2195,-35.40,20240325,1281,10.69,20241115,0.27,N,067290,500,266 억,,442711,N,N,0,N,00,N
20250306,150559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1419,-4,5,-0.28,48543899,34217,116.01,1423,1434,1411,1849,997,1423,1418.71,0.83,0,-10856,1467,1445,1428,1406,1389,1456,1417,267,426,500,990,1,1,53376126,757,-2.03,4.31,12,0.06,-700.00,329.00,2104,20240227,-32.56,1219,20241115,16.41,1634,-13.16,20250108,1405,1.00,20250304,2195,-35.35,20240325,1281,10.77,20241115,0.27,N,067290,500,266 억,,442711,N,N,0,N,00,N
20250306,140558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1417,-6,5,-0.42,44387949,31284,106.06,1423,1434,1411,1849,997,1423,1418.87,0.83,0,-10570,1467,1445,1428,1406,1389,1456,1417,267,426,500,990,1,1,53376126,756,-2.02,4.31,12,0.06,-700.00,329.00,2104,20240227,-32.65,1219,20241115,16.24,1634,-13.28,20250108,1405,0.85,20250304,2195,-35.44,20240325,1281,10.62,20241115,0.27,N,067290,500,266 억,,442711,N,N,0,N,00,N
20250306,130600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1416,-7,5,-0.49,41974808,29578,100.28,1423,1434,1411,1849,997,1423,1419.12,0.83,0,-10277,1467,1445,1428,1406,1389,1456,1417,267,426,500,990,1,1,53376126,756,-2.02,4.30,12,0.06,-700.00,329.00,2104,20240227,-32.70,1219,20241115,16.16,1634,-13.34,20250108,1405,0.78,20250304,2195,-35.49,20240325,1281,10.54,20241115,0.27,N,067290,500,266 억,,442711,N,N,0,N,00,N
20250306,120559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1420,-3,5,-0.21,22010205,15475,52.46,1423,1434,1417,1849,997,1423,1422.31,0.83,0,-3275,1467,1445,1428,1406,1389,1456,1417,267,426,500,990,1,1,53376126,758,-2.03,4.32,12,0.03,-700.00,329.00,2104,20240227,-32.51,1219,20241115,16.49,1634,-13.10,20250108,1405,1.07,20250304,2195,-35.31,20240325,1281,10.85,20241115,0.27,N,067290,500,266 억,,442711,N,N,0,N,00,N
20250306,110556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1421,-2,5,-0.14,15502694,10891,36.92,1423,1434,1417,1849,997,1423,1423.44,0.83,0,-2794,1467,1445,1428,1406,1389,1456,1417,267,426,500,990,1,1,53376126,758,-2.03,4.32,12,0.02,-700.00,329.00,2104,20240227,-32.46,1219,20241115,16.57,1634,-13.04,20250108,1405,1.14,20250304,2195,-35.26,20240325,1281,10.93,20241115,0.27,N,067290,500,266 억,,442711,N,N,0,N,00,N
20250306,100558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1425,2,2,0.14,8407667,5909,20.03,1423,1434,1417,1849,997,1423,1422.86,0.83,0,-1485,1467,1445,1428,1406,1389,1456,1417,267,426,500,990,1,1,53376126,761,-2.04,4.33,12,0.01,-700.00,329.00,2104,20240227,-32.27,1219,20241115,16.90,1634,-12.79,20250108,1405,1.42,20250304,2195,-35.08,20240325,1281,11.24,20241115,0.27,N,067290,500,266 억,,442711,N,N,0,N,00,N
20250306,090602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1434,11,2,0.77,3929907,2767,9.38,1423,1434,1418,1849,997,1423,1420.28,0.83,0,127,1467,1445,1428,1406,1389,1456,1417,267,426,500,990,1,1,53376126,765,-2.05,4.36,12,0.01,-700.00,329.00,2104,20240227,-31.84,1219,20241115,17.64,1634,-12.24,20250108,1405,2.06,20250304,2195,-34.67,20240325,1281,11.94,20241115,0.27,N,067290,500,266 억,,442711,N,N,0,N,00,N
20250305,160552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1423,8,2,0.57,41921887,29495,45.42,1415,1450,1411,1839,991,1415,1421.32,0.85,0,-12501,1492,1453,1429,1390,1366,1441,1378,267,424,500,990,1,1,53376126,760,-2.03,4.33,12,0.06,-700.00,329.00,2104,20240227,-32.37,1219,20241115,16.74,1634,-12.91,20250108,1405,1.28,20250304,2195,-35.17,20240325,1281,11.09,20241115,0.28,N,067290,500,266 억,,455205,N,N,0,N,00,N
20250305,150555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1421,6,2,0.42,40271957,28335,43.64,1415,1450,1411,1839,991,1415,1421.28,0.85,0,-12046,1492,1453,1429,1390,1366,1441,1378,267,424,500,990,1,1,53376126,758,-2.03,4.32,12,0.05,-700.00,329.00,2104,20240227,-32.46,1219,20241115,16.57,1634,-13.04,20250108,1405,1.14,20250304,2195,-35.26,20240325,1281,10.93,20241115,0.28,N,067290,500,266 억,,455205,N,N,0,N,00,N
20250305,140553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1425,10,2,0.71,32915654,23148,35.65,1415,1450,1411,1839,991,1415,1421.97,0.85,0,-11506,1492,1453,1429,1390,1366,1441,1378,267,424,500,990,1,1,53376126,761,-2.04,4.33,12,0.04,-700.00,329.00,2104,20240227,-32.27,1219,20241115,16.90,1634,-12.79,20250108,1405,1.42,20250304,2195,-35.08,20240325,1281,11.24,20241115,0.28,N,067290,500,266 억,,455205,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 20250306 160559 57 100.00 KOSDAQ 제약 N N N N N 1418 -5 5 -0.35 52471420 36993 125.42 1423 1434 1411 1849 997 1423 1418.42 0.83 0 -11254 1467 1445 1428 1406 1389 1456 1417 267 426 500 990 1 1 53376126 757 -2.03 4.31 12 0.07 -700.00 329.00 2104 20240227 -32.60 1219 20241115 16.32 1634 -13.22 20250108 1405 0.93 20250304 2195 -35.40 20240325 1281 10.69 20241115 0.27 N 067290 500 266 억 442711 N N 0 N 00 N
3 20250306 150559 57 100.00 KOSDAQ 제약 N N N N N 1419 -4 5 -0.28 48543899 34217 116.01 1423 1434 1411 1849 997 1423 1418.71 0.83 0 -10856 1467 1445 1428 1406 1389 1456 1417 267 426 500 990 1 1 53376126 757 -2.03 4.31 12 0.06 -700.00 329.00 2104 20240227 -32.56 1219 20241115 16.41 1634 -13.16 20250108 1405 1.00 20250304 2195 -35.35 20240325 1281 10.77 20241115 0.27 N 067290 500 266 억 442711 N N 0 N 00 N
4 20250306 140558 57 100.00 KOSDAQ 제약 N N N N N 1417 -6 5 -0.42 44387949 31284 106.06 1423 1434 1411 1849 997 1423 1418.87 0.83 0 -10570 1467 1445 1428 1406 1389 1456 1417 267 426 500 990 1 1 53376126 756 -2.02 4.31 12 0.06 -700.00 329.00 2104 20240227 -32.65 1219 20241115 16.24 1634 -13.28 20250108 1405 0.85 20250304 2195 -35.44 20240325 1281 10.62 20241115 0.27 N 067290 500 266 억 442711 N N 0 N 00 N
5 20250306 130600 57 100.00 KOSDAQ 제약 N N N N N 1416 -7 5 -0.49 41974808 29578 100.28 1423 1434 1411 1849 997 1423 1419.12 0.83 0 -10277 1467 1445 1428 1406 1389 1456 1417 267 426 500 990 1 1 53376126 756 -2.02 4.30 12 0.06 -700.00 329.00 2104 20240227 -32.70 1219 20241115 16.16 1634 -13.34 20250108 1405 0.78 20250304 2195 -35.49 20240325 1281 10.54 20241115 0.27 N 067290 500 266 억 442711 N N 0 N 00 N
6 20250306 120559 57 100.00 KOSDAQ 제약 N N N N N 1420 -3 5 -0.21 22010205 15475 52.46 1423 1434 1417 1849 997 1423 1422.31 0.83 0 -3275 1467 1445 1428 1406 1389 1456 1417 267 426 500 990 1 1 53376126 758 -2.03 4.32 12 0.03 -700.00 329.00 2104 20240227 -32.51 1219 20241115 16.49 1634 -13.10 20250108 1405 1.07 20250304 2195 -35.31 20240325 1281 10.85 20241115 0.27 N 067290 500 266 억 442711 N N 0 N 00 N
7 20250306 110556 57 100.00 KOSDAQ 제약 N N N N N 1421 -2 5 -0.14 15502694 10891 36.92 1423 1434 1417 1849 997 1423 1423.44 0.83 0 -2794 1467 1445 1428 1406 1389 1456 1417 267 426 500 990 1 1 53376126 758 -2.03 4.32 12 0.02 -700.00 329.00 2104 20240227 -32.46 1219 20241115 16.57 1634 -13.04 20250108 1405 1.14 20250304 2195 -35.26 20240325 1281 10.93 20241115 0.27 N 067290 500 266 억 442711 N N 0 N 00 N
8 20250306 100558 57 100.00 KOSDAQ 제약 N N N N N 1425 2 2 0.14 8407667 5909 20.03 1423 1434 1417 1849 997 1423 1422.86 0.83 0 -1485 1467 1445 1428 1406 1389 1456 1417 267 426 500 990 1 1 53376126 761 -2.04 4.33 12 0.01 -700.00 329.00 2104 20240227 -32.27 1219 20241115 16.90 1634 -12.79 20250108 1405 1.42 20250304 2195 -35.08 20240325 1281 11.24 20241115 0.27 N 067290 500 266 억 442711 N N 0 N 00 N
9 20250306 090602 57 100.00 KOSDAQ 제약 N N N N N 1434 11 2 0.77 3929907 2767 9.38 1423 1434 1418 1849 997 1423 1420.28 0.83 0 127 1467 1445 1428 1406 1389 1456 1417 267 426 500 990 1 1 53376126 765 -2.05 4.36 12 0.01 -700.00 329.00 2104 20240227 -31.84 1219 20241115 17.64 1634 -12.24 20250108 1405 2.06 20250304 2195 -34.67 20240325 1281 11.94 20241115 0.27 N 067290 500 266 억 442711 N N 0 N 00 N
10 20250305 160552 57 100.00 KOSDAQ 제약 N N N N N 1423 8 2 0.57 41921887 29495 45.42 1415 1450 1411 1839 991 1415 1421.32 0.85 0 -12501 1492 1453 1429 1390 1366 1441 1378 267 424 500 990 1 1 53376126 760 -2.03 4.33 12 0.06 -700.00 329.00 2104 20240227 -32.37 1219 20241115 16.74 1634 -12.91 20250108 1405 1.28 20250304 2195 -35.17 20240325 1281 11.09 20241115 0.28 N 067290 500 266 억 455205 N N 0 N 00 N
11 20250305 150555 57 100.00 KOSDAQ 제약 N N N N N 1421 6 2 0.42 40271957 28335 43.64 1415 1450 1411 1839 991 1415 1421.28 0.85 0 -12046 1492 1453 1429 1390 1366 1441 1378 267 424 500 990 1 1 53376126 758 -2.03 4.32 12 0.05 -700.00 329.00 2104 20240227 -32.46 1219 20241115 16.57 1634 -13.04 20250108 1405 1.14 20250304 2195 -35.26 20240325 1281 10.93 20241115 0.28 N 067290 500 266 억 455205 N N 0 N 00 N
12 20250305 140553 57 100.00 KOSDAQ 제약 N N N N N 1425 10 2 0.71 32915654 23148 35.65 1415 1450 1411 1839 991 1415 1421.97 0.85 0 -11506 1492 1453 1429 1390 1366 1441 1378 267 424 500 990 1 1 53376126 761 -2.04 4.33 12 0.04 -700.00 329.00 2104 20240227 -32.27 1219 20241115 16.90 1634 -12.79 20250108 1405 1.42 20250304 2195 -35.08 20240325 1281 11.24 20241115 0.28 N 067290 500 266 억 455205 N N 0 N 00 N