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
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
20250306,160600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6400,180,2,2.89,23420210,3724,46.04,6280,6460,6180,8080,4360,6220,6288.99,0.18,0,-31,6826,6522,6326,6022,5826,6675,6175,62,1860,500,4350,10,1,12313555,788,17.11,2.78,12,0.03,374.00,2301.00,9900,20240308,-35.35,5580,20241111,14.70,7820,-18.16,20250114,6040,5.96,20250304,9900,-35.35,20240308,5580,14.70,20241111,0.17,N,067370,500,61 억,,22534,N,N,0,N,00,N
20250306,150559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6300,80,2,1.29,10978200,1751,21.65,6280,6320,6180,8080,4360,6220,6269.67,0.18,0,75,6826,6522,6326,6022,5826,6675,6175,62,1860,500,4350,10,1,12313555,776,16.84,2.74,12,0.01,374.00,2301.00,9900,20240308,-36.36,5580,20241111,12.90,7820,-19.44,20250114,6040,4.30,20250304,9900,-36.36,20240308,5580,12.90,20241111,0.17,N,067370,500,61 억,,22534,N,N,0,N,00,N
20250306,140558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6310,90,2,1.45,8421610,1342,16.59,6280,6320,6180,8080,4360,6220,6275.42,0.18,0,-12,6826,6522,6326,6022,5826,6675,6175,62,1860,500,4350,10,1,12313555,777,16.87,2.74,12,0.01,374.00,2301.00,9900,20240308,-36.26,5580,20241111,13.08,7820,-19.31,20250114,6040,4.47,20250304,9900,-36.26,20240308,5580,13.08,20241111,0.17,N,067370,500,61 억,,22534,N,N,0,N,00,N
20250306,130600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6310,90,2,1.45,7580060,1208,14.93,6280,6320,6180,8080,4360,6220,6274.88,0.18,0,-7,6826,6522,6326,6022,5826,6675,6175,62,1860,500,4350,10,1,12313555,777,16.87,2.74,12,0.01,374.00,2301.00,9900,20240308,-36.26,5580,20241111,13.08,7820,-19.31,20250114,6040,4.47,20250304,9900,-36.26,20240308,5580,13.08,20241111,0.17,N,067370,500,61 억,,22534,N,N,0,N,00,N
20250306,120559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6230,10,2,0.16,1898830,304,3.76,6280,6320,6180,8080,4360,6220,6246.15,0.18,0,-7,6826,6522,6326,6022,5826,6675,6175,62,1860,500,4350,10,1,12313555,767,16.66,2.71,12,0.00,374.00,2301.00,9900,20240308,-37.07,5580,20241111,11.65,7820,-20.33,20250114,6040,3.15,20250304,9900,-37.07,20240308,5580,11.65,20241111,0.17,N,067370,500,61 억,,22534,N,N,0,N,00,N
20250306,110557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6310,90,2,1.45,1792610,287,3.55,6280,6320,6180,8080,4360,6220,6246.03,0.18,0,-5,6826,6522,6326,6022,5826,6675,6175,62,1860,500,4350,10,1,12313555,777,16.87,2.74,12,0.00,374.00,2301.00,9900,20240308,-36.26,5580,20241111,13.08,7820,-19.31,20250114,6040,4.47,20250304,9900,-36.26,20240308,5580,13.08,20241111,0.17,N,067370,500,61 억,,22534,N,N,0,N,00,N
20250306,100559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6310,90,2,1.45,1716890,275,3.40,6280,6320,6180,8080,4360,6220,6243.24,0.18,0,-3,6826,6522,6326,6022,5826,6675,6175,62,1860,500,4350,10,1,12313555,777,16.87,2.74,12,0.00,374.00,2301.00,9900,20240308,-36.26,5580,20241111,13.08,7820,-19.31,20250114,6040,4.47,20250304,9900,-36.26,20240308,5580,13.08,20241111,0.17,N,067370,500,61 억,,22534,N,N,0,N,00,N
20250306,090602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6280,60,2,0.96,131880,21,0.26,6280,6280,6280,8080,4360,6220,6280.00,0.18,0,0,6826,6522,6326,6022,5826,6675,6175,62,1860,500,4350,10,1,12313555,773,16.79,2.73,12,0.00,374.00,2301.00,9900,20240308,-36.57,5580,20241111,12.54,7820,-19.69,20250114,6040,3.97,20250304,9900,-36.57,20240308,5580,12.54,20241111,0.17,N,067370,500,61 억,,22534,N,N,0,N,00,N
20250305,160553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6220,20,2,0.32,50837180,8088,190.26,6200,6630,6130,8060,4340,6200,6285.51,0.18,0,-34,6333,6266,6153,6086,5973,6300,6120,62,1860,500,4340,10,1,12313555,766,16.63,2.70,12,0.07,374.00,2301.00,9900,20240221,-37.17,5580,20241111,11.47,7820,-20.46,20250114,6040,2.98,20250304,9900,-37.17,20240308,5580,11.47,20241111,0.17,N,067370,500,61 억,,22493,N,N,0,N,00,N
20250305,150556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6290,90,2,1.45,48783200,7758,182.50,6200,6630,6130,8060,4340,6200,6288.12,0.18,0,205,6333,6266,6153,6086,5973,6300,6120,62,1860,500,4340,10,1,12313555,775,16.82,2.73,12,0.06,374.00,2301.00,9900,20240221,-36.46,5580,20241111,12.72,7820,-19.57,20250114,6040,4.14,20250304,9900,-36.46,20240308,5580,12.72,20241111,0.17,N,067370,500,61 억,,22493,N,N,0,N,00,N
20250305,140554,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6470,270,2,4.35,39403900,6252,147.07,6200,6630,6130,8060,4340,6200,6302.61,0.18,0,-29,6333,6266,6153,6086,5973,6300,6120,62,1860,500,4340,10,1,12313555,797,17.30,2.81,12,0.05,374.00,2301.00,9900,20240221,-34.65,5580,20241111,15.95,7820,-17.26,20250114,6040,7.12,20250304,9900,-34.65,20240308,5580,15.95,20241111,0.17,N,067370,500,61 억,,22493,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 160600 57 100.00 KOSDAQ 제약 N N N N N 6400 180 2 2.89 23420210 3724 46.04 6280 6460 6180 8080 4360 6220 6288.99 0.18 0 -31 6826 6522 6326 6022 5826 6675 6175 62 1860 500 4350 10 1 12313555 788 17.11 2.78 12 0.03 374.00 2301.00 9900 20240308 -35.35 5580 20241111 14.70 7820 -18.16 20250114 6040 5.96 20250304 9900 -35.35 20240308 5580 14.70 20241111 0.17 N 067370 500 61 억 22534 N N 0 N 00 N
3 20250306 150559 57 100.00 KOSDAQ 제약 N N N N N 6300 80 2 1.29 10978200 1751 21.65 6280 6320 6180 8080 4360 6220 6269.67 0.18 0 75 6826 6522 6326 6022 5826 6675 6175 62 1860 500 4350 10 1 12313555 776 16.84 2.74 12 0.01 374.00 2301.00 9900 20240308 -36.36 5580 20241111 12.90 7820 -19.44 20250114 6040 4.30 20250304 9900 -36.36 20240308 5580 12.90 20241111 0.17 N 067370 500 61 억 22534 N N 0 N 00 N
4 20250306 140558 57 100.00 KOSDAQ 제약 N N N N N 6310 90 2 1.45 8421610 1342 16.59 6280 6320 6180 8080 4360 6220 6275.42 0.18 0 -12 6826 6522 6326 6022 5826 6675 6175 62 1860 500 4350 10 1 12313555 777 16.87 2.74 12 0.01 374.00 2301.00 9900 20240308 -36.26 5580 20241111 13.08 7820 -19.31 20250114 6040 4.47 20250304 9900 -36.26 20240308 5580 13.08 20241111 0.17 N 067370 500 61 억 22534 N N 0 N 00 N
5 20250306 130600 57 100.00 KOSDAQ 제약 N N N N N 6310 90 2 1.45 7580060 1208 14.93 6280 6320 6180 8080 4360 6220 6274.88 0.18 0 -7 6826 6522 6326 6022 5826 6675 6175 62 1860 500 4350 10 1 12313555 777 16.87 2.74 12 0.01 374.00 2301.00 9900 20240308 -36.26 5580 20241111 13.08 7820 -19.31 20250114 6040 4.47 20250304 9900 -36.26 20240308 5580 13.08 20241111 0.17 N 067370 500 61 억 22534 N N 0 N 00 N
6 20250306 120559 57 100.00 KOSDAQ 제약 N N N N N 6230 10 2 0.16 1898830 304 3.76 6280 6320 6180 8080 4360 6220 6246.15 0.18 0 -7 6826 6522 6326 6022 5826 6675 6175 62 1860 500 4350 10 1 12313555 767 16.66 2.71 12 0.00 374.00 2301.00 9900 20240308 -37.07 5580 20241111 11.65 7820 -20.33 20250114 6040 3.15 20250304 9900 -37.07 20240308 5580 11.65 20241111 0.17 N 067370 500 61 억 22534 N N 0 N 00 N
7 20250306 110557 57 100.00 KOSDAQ 제약 N N N N N 6310 90 2 1.45 1792610 287 3.55 6280 6320 6180 8080 4360 6220 6246.03 0.18 0 -5 6826 6522 6326 6022 5826 6675 6175 62 1860 500 4350 10 1 12313555 777 16.87 2.74 12 0.00 374.00 2301.00 9900 20240308 -36.26 5580 20241111 13.08 7820 -19.31 20250114 6040 4.47 20250304 9900 -36.26 20240308 5580 13.08 20241111 0.17 N 067370 500 61 억 22534 N N 0 N 00 N
8 20250306 100559 57 100.00 KOSDAQ 제약 N N N N N 6310 90 2 1.45 1716890 275 3.40 6280 6320 6180 8080 4360 6220 6243.24 0.18 0 -3 6826 6522 6326 6022 5826 6675 6175 62 1860 500 4350 10 1 12313555 777 16.87 2.74 12 0.00 374.00 2301.00 9900 20240308 -36.26 5580 20241111 13.08 7820 -19.31 20250114 6040 4.47 20250304 9900 -36.26 20240308 5580 13.08 20241111 0.17 N 067370 500 61 억 22534 N N 0 N 00 N
9 20250306 090602 57 100.00 KOSDAQ 제약 N N N N N 6280 60 2 0.96 131880 21 0.26 6280 6280 6280 8080 4360 6220 6280.00 0.18 0 0 6826 6522 6326 6022 5826 6675 6175 62 1860 500 4350 10 1 12313555 773 16.79 2.73 12 0.00 374.00 2301.00 9900 20240308 -36.57 5580 20241111 12.54 7820 -19.69 20250114 6040 3.97 20250304 9900 -36.57 20240308 5580 12.54 20241111 0.17 N 067370 500 61 억 22534 N N 0 N 00 N
10 20250305 160553 57 100.00 KOSDAQ 제약 N N N N N 6220 20 2 0.32 50837180 8088 190.26 6200 6630 6130 8060 4340 6200 6285.51 0.18 0 -34 6333 6266 6153 6086 5973 6300 6120 62 1860 500 4340 10 1 12313555 766 16.63 2.70 12 0.07 374.00 2301.00 9900 20240221 -37.17 5580 20241111 11.47 7820 -20.46 20250114 6040 2.98 20250304 9900 -37.17 20240308 5580 11.47 20241111 0.17 N 067370 500 61 억 22493 N N 0 N 00 N
11 20250305 150556 57 100.00 KOSDAQ 제약 N N N N N 6290 90 2 1.45 48783200 7758 182.50 6200 6630 6130 8060 4340 6200 6288.12 0.18 0 205 6333 6266 6153 6086 5973 6300 6120 62 1860 500 4340 10 1 12313555 775 16.82 2.73 12 0.06 374.00 2301.00 9900 20240221 -36.46 5580 20241111 12.72 7820 -19.57 20250114 6040 4.14 20250304 9900 -36.46 20240308 5580 12.72 20241111 0.17 N 067370 500 61 억 22493 N N 0 N 00 N
12 20250305 140554 57 100.00 KOSDAQ 제약 N N N N N 6470 270 2 4.35 39403900 6252 147.07 6200 6630 6130 8060 4340 6200 6302.61 0.18 0 -29 6333 6266 6153 6086 5973 6300 6120 62 1860 500 4340 10 1 12313555 797 17.30 2.81 12 0.05 374.00 2301.00 9900 20240221 -34.65 5580 20241111 15.95 7820 -17.26 20250114 6040 7.12 20250304 9900 -34.65 20240308 5580 15.95 20241111 0.17 N 067370 500 61 억 22493 N N 0 N 00 N