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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1404,-7,5,-0.50,77729289,55239,144.07,1411,1422,1395,1834,988,1411,1407.15,0.71,0,-4849,1446,1428,1413,1395,1380,1437,1404,267,423,500,980,1,1,53376126,749,-2.01,4.27,12,0.10,-700.00,329.00,2089,20240325,-32.79,1219,20241115,15.18,1634,-14.08,20250108,1385,1.37,20250311,2195,-36.04,20240325,1281,9.60,20241115,0.28,N,067290,500,266 억,,379382,N,N,0,N,00,N
20250313,150613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1408,-3,5,-0.21,71291652,50652,132.11,1411,1422,1395,1834,988,1411,1407.48,0.71,0,-4019,1446,1428,1413,1395,1380,1437,1404,267,423,500,980,1,1,53376126,752,-2.01,4.28,12,0.09,-700.00,329.00,2089,20240325,-32.60,1219,20241115,15.50,1634,-13.83,20250108,1385,1.66,20250311,2195,-35.85,20240325,1281,9.91,20241115,0.28,N,067290,500,266 억,,379382,N,N,0,N,00,N
20250313,140613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1409,-2,5,-0.14,69241881,49197,128.31,1411,1422,1395,1834,988,1411,1407.44,0.71,0,-3432,1446,1428,1413,1395,1380,1437,1404,267,423,500,980,1,1,53376126,752,-2.01,4.28,12,0.09,-700.00,329.00,2089,20240325,-32.55,1219,20241115,15.59,1634,-13.77,20250108,1385,1.73,20250311,2195,-35.81,20240325,1281,9.99,20241115,0.28,N,067290,500,266 억,,379382,N,N,0,N,00,N
20250313,130613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1413,2,2,0.14,63179519,44882,117.06,1411,1422,1395,1834,988,1411,1407.68,0.71,0,-3397,1446,1428,1413,1395,1380,1437,1404,267,423,500,980,1,1,53376126,754,-2.02,4.29,12,0.08,-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,,379382,N,N,0,N,00,N
20250313,120613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1414,3,2,0.21,51297156,36467,95.11,1411,1422,1395,1834,988,1411,1406.67,0.71,0,-2134,1446,1428,1413,1395,1380,1437,1404,267,423,500,980,1,1,53376126,755,-2.02,4.30,12,0.07,-700.00,329.00,2089,20240325,-32.31,1219,20241115,16.00,1634,-13.46,20250108,1385,2.09,20250311,2195,-35.58,20240325,1281,10.38,20241115,0.28,N,067290,500,266 억,,379382,N,N,0,N,00,N
20250313,110612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1412,1,2,0.07,47147614,33528,87.45,1411,1422,1395,1834,988,1411,1406.22,0.71,0,-1492,1446,1428,1413,1395,1380,1437,1404,267,423,500,980,1,1,53376126,754,-2.02,4.29,12,0.06,-700.00,329.00,2089,20240325,-32.41,1219,20241115,15.83,1634,-13.59,20250108,1385,1.95,20250311,2195,-35.67,20240325,1281,10.23,20241115,0.28,N,067290,500,266 억,,379382,N,N,0,N,00,N
20250313,100612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1408,-3,5,-0.21,38435767,27346,71.32,1411,1422,1395,1834,988,1411,1405.54,0.71,0,-3821,1446,1428,1413,1395,1380,1437,1404,267,423,500,980,1,1,53376126,752,-2.01,4.28,12,0.05,-700.00,329.00,2089,20240325,-32.60,1219,20241115,15.50,1634,-13.83,20250108,1385,1.66,20250311,2195,-35.85,20240325,1281,9.91,20241115,0.28,N,067290,500,266 억,,379382,N,N,0,N,00,N
20250313,090614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1395,-16,5,-1.13,6422161,4594,11.98,1411,1422,1395,1834,988,1411,1397.95,0.71,0,-11,1446,1428,1413,1395,1380,1437,1404,267,423,500,980,1,1,53376126,745,-1.99,4.24,12,0.01,-700.00,329.00,2089,20240325,-33.22,1219,20241115,14.44,1634,-14.63,20250108,1385,0.72,20250311,2195,-36.45,20240325,1281,8.90,20241115,0.28,N,067290,500,266 억,,379382,N,N,0,N,00,N
20250312,160610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1411,11,2,0.79,53590134,37963,41.08,1400,1431,1398,1820,980,1400,1411.64,0.71,0,2952,1436,1417,1401,1382,1366,1410,1375,267,420,500,980,1,1,53376126,753,-2.02,4.29,12,0.07,-700.00,329.00,2089,20240325,-32.46,1219,20241115,15.75,1634,-13.65,20250108,1385,1.88,20250311,2195,-35.72,20240325,1281,10.15,20241115,0.27,N,067290,500,266 억,,376382,N,N,0,N,00,N
20250312,150611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1415,15,2,1.07,52695518,37329,40.39,1400,1431,1398,1820,980,1400,1411.65,0.71,0,3008,1436,1417,1401,1382,1366,1410,1375,267,420,500,980,1,1,53376126,755,-2.02,4.30,12,0.07,-700.00,329.00,2089,20240325,-32.26,1219,20241115,16.08,1634,-13.40,20250108,1385,2.17,20250311,2195,-35.54,20240325,1281,10.46,20241115,0.27,N,067290,500,266 억,,376382,N,N,0,N,00,N
20250312,140610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1419,19,2,1.36,36988857,26165,28.31,1400,1431,1398,1820,980,1400,1413.68,0.71,0,3602,1436,1417,1401,1382,1366,1410,1375,267,420,500,980,1,1,53376126,757,-2.03,4.31,12,0.05,-700.00,329.00,2089,20240325,-32.07,1219,20241115,16.41,1634,-13.16,20250108,1385,2.45,20250311,2195,-35.35,20240325,1281,10.77,20241115,0.27,N,067290,500,266 억,,376382,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 20250313 160612 57 100.00 KOSDAQ 제약 N N N N N 1404 -7 5 -0.50 77729289 55239 144.07 1411 1422 1395 1834 988 1411 1407.15 0.71 0 -4849 1446 1428 1413 1395 1380 1437 1404 267 423 500 980 1 1 53376126 749 -2.01 4.27 12 0.10 -700.00 329.00 2089 20240325 -32.79 1219 20241115 15.18 1634 -14.08 20250108 1385 1.37 20250311 2195 -36.04 20240325 1281 9.60 20241115 0.28 N 067290 500 266 억 379382 N N 0 N 00 N
3 20250313 150613 57 100.00 KOSDAQ 제약 N N N N N 1408 -3 5 -0.21 71291652 50652 132.11 1411 1422 1395 1834 988 1411 1407.48 0.71 0 -4019 1446 1428 1413 1395 1380 1437 1404 267 423 500 980 1 1 53376126 752 -2.01 4.28 12 0.09 -700.00 329.00 2089 20240325 -32.60 1219 20241115 15.50 1634 -13.83 20250108 1385 1.66 20250311 2195 -35.85 20240325 1281 9.91 20241115 0.28 N 067290 500 266 억 379382 N N 0 N 00 N
4 20250313 140613 57 100.00 KOSDAQ 제약 N N N N N 1409 -2 5 -0.14 69241881 49197 128.31 1411 1422 1395 1834 988 1411 1407.44 0.71 0 -3432 1446 1428 1413 1395 1380 1437 1404 267 423 500 980 1 1 53376126 752 -2.01 4.28 12 0.09 -700.00 329.00 2089 20240325 -32.55 1219 20241115 15.59 1634 -13.77 20250108 1385 1.73 20250311 2195 -35.81 20240325 1281 9.99 20241115 0.28 N 067290 500 266 억 379382 N N 0 N 00 N
5 20250313 130613 57 100.00 KOSDAQ 제약 N N N N N 1413 2 2 0.14 63179519 44882 117.06 1411 1422 1395 1834 988 1411 1407.68 0.71 0 -3397 1446 1428 1413 1395 1380 1437 1404 267 423 500 980 1 1 53376126 754 -2.02 4.29 12 0.08 -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 379382 N N 0 N 00 N
6 20250313 120613 57 100.00 KOSDAQ 제약 N N N N N 1414 3 2 0.21 51297156 36467 95.11 1411 1422 1395 1834 988 1411 1406.67 0.71 0 -2134 1446 1428 1413 1395 1380 1437 1404 267 423 500 980 1 1 53376126 755 -2.02 4.30 12 0.07 -700.00 329.00 2089 20240325 -32.31 1219 20241115 16.00 1634 -13.46 20250108 1385 2.09 20250311 2195 -35.58 20240325 1281 10.38 20241115 0.28 N 067290 500 266 억 379382 N N 0 N 00 N
7 20250313 110612 57 100.00 KOSDAQ 제약 N N N N N 1412 1 2 0.07 47147614 33528 87.45 1411 1422 1395 1834 988 1411 1406.22 0.71 0 -1492 1446 1428 1413 1395 1380 1437 1404 267 423 500 980 1 1 53376126 754 -2.02 4.29 12 0.06 -700.00 329.00 2089 20240325 -32.41 1219 20241115 15.83 1634 -13.59 20250108 1385 1.95 20250311 2195 -35.67 20240325 1281 10.23 20241115 0.28 N 067290 500 266 억 379382 N N 0 N 00 N
8 20250313 100612 57 100.00 KOSDAQ 제약 N N N N N 1408 -3 5 -0.21 38435767 27346 71.32 1411 1422 1395 1834 988 1411 1405.54 0.71 0 -3821 1446 1428 1413 1395 1380 1437 1404 267 423 500 980 1 1 53376126 752 -2.01 4.28 12 0.05 -700.00 329.00 2089 20240325 -32.60 1219 20241115 15.50 1634 -13.83 20250108 1385 1.66 20250311 2195 -35.85 20240325 1281 9.91 20241115 0.28 N 067290 500 266 억 379382 N N 0 N 00 N
9 20250313 090614 57 100.00 KOSDAQ 제약 N N N N N 1395 -16 5 -1.13 6422161 4594 11.98 1411 1422 1395 1834 988 1411 1397.95 0.71 0 -11 1446 1428 1413 1395 1380 1437 1404 267 423 500 980 1 1 53376126 745 -1.99 4.24 12 0.01 -700.00 329.00 2089 20240325 -33.22 1219 20241115 14.44 1634 -14.63 20250108 1385 0.72 20250311 2195 -36.45 20240325 1281 8.90 20241115 0.28 N 067290 500 266 억 379382 N N 0 N 00 N
10 20250312 160610 57 100.00 KOSDAQ 제약 N N N N N 1411 11 2 0.79 53590134 37963 41.08 1400 1431 1398 1820 980 1400 1411.64 0.71 0 2952 1436 1417 1401 1382 1366 1410 1375 267 420 500 980 1 1 53376126 753 -2.02 4.29 12 0.07 -700.00 329.00 2089 20240325 -32.46 1219 20241115 15.75 1634 -13.65 20250108 1385 1.88 20250311 2195 -35.72 20240325 1281 10.15 20241115 0.27 N 067290 500 266 억 376382 N N 0 N 00 N
11 20250312 150611 57 100.00 KOSDAQ 제약 N N N N N 1415 15 2 1.07 52695518 37329 40.39 1400 1431 1398 1820 980 1400 1411.65 0.71 0 3008 1436 1417 1401 1382 1366 1410 1375 267 420 500 980 1 1 53376126 755 -2.02 4.30 12 0.07 -700.00 329.00 2089 20240325 -32.26 1219 20241115 16.08 1634 -13.40 20250108 1385 2.17 20250311 2195 -35.54 20240325 1281 10.46 20241115 0.27 N 067290 500 266 억 376382 N N 0 N 00 N
12 20250312 140610 57 100.00 KOSDAQ 제약 N N N N N 1419 19 2 1.36 36988857 26165 28.31 1400 1431 1398 1820 980 1400 1413.68 0.71 0 3602 1436 1417 1401 1382 1366 1410 1375 267 420 500 980 1 1 53376126 757 -2.03 4.31 12 0.05 -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 0.27 N 067290 500 266 억 376382 N N 0 N 00 N