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
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
20250313,160613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6300,290,2,4.83,17187100,2795,35.56,6010,6300,6010,7810,4210,6010,6149.23,0.18,0,-18,6310,6160,6050,5900,5790,6105,5845,62,1800,500,4200,10,1,12313555,776,16.84,2.74,12,0.02,374.00,2301.00,9900,20240308,-36.36,5580,20241111,12.90,7820,-19.44,20250114,5940,6.06,20250312,9660,-34.78,20240313,5580,12.90,20241111,0.17,N,067370,500,61 억,,22374,N,N,0,N,00,N
20250313,150614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6080,70,2,1.16,6872660,1136,14.45,6010,6080,6010,7810,4210,6010,6049.88,0.18,0,-15,6310,6160,6050,5900,5790,6105,5845,62,1800,500,4200,10,1,12313555,749,16.26,2.64,12,0.01,374.00,2301.00,9900,20240308,-38.59,5580,20241111,8.96,7820,-22.25,20250114,5940,2.36,20250312,9660,-37.06,20240313,5580,8.96,20241111,0.17,N,067370,500,61 억,,22374,N,N,0,N,00,N
20250313,140614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6070,60,2,1.00,6811860,1126,14.33,6010,6080,6010,7810,4210,6010,6049.61,0.18,0,-15,6310,6160,6050,5900,5790,6105,5845,62,1800,500,4200,10,1,12313555,747,16.23,2.64,12,0.01,374.00,2301.00,9900,20240308,-38.69,5580,20241111,8.78,7820,-22.38,20250114,5940,2.19,20250312,9660,-37.16,20240313,5580,8.78,20241111,0.17,N,067370,500,61 억,,22374,N,N,0,N,00,N
20250313,130614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6080,70,2,1.16,6805790,1125,14.31,6010,6080,6010,7810,4210,6010,6049.59,0.18,0,-14,6310,6160,6050,5900,5790,6105,5845,62,1800,500,4200,10,1,12313555,749,16.26,2.64,12,0.01,374.00,2301.00,9900,20240308,-38.59,5580,20241111,8.96,7820,-22.25,20250114,5940,2.36,20250312,9660,-37.06,20240313,5580,8.96,20241111,0.17,N,067370,500,61 억,,22374,N,N,0,N,00,N
20250313,120614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6080,70,2,1.16,5999760,992,12.62,6010,6080,6010,7810,4210,6010,6048.15,0.18,0,-13,6310,6160,6050,5900,5790,6105,5845,62,1800,500,4200,10,1,12313555,749,16.26,2.64,12,0.01,374.00,2301.00,9900,20240308,-38.59,5580,20241111,8.96,7820,-22.25,20250114,5940,2.36,20250312,9660,-37.06,20240313,5580,8.96,20241111,0.17,N,067370,500,61 억,,22374,N,N,0,N,00,N
20250313,110613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6080,70,2,1.16,1884980,311,3.96,6010,6080,6010,7810,4210,6010,6061.03,0.18,0,-4,6310,6160,6050,5900,5790,6105,5845,62,1800,500,4200,10,1,12313555,749,16.26,2.64,12,0.00,374.00,2301.00,9900,20240308,-38.59,5580,20241111,8.96,7820,-22.25,20250114,5940,2.36,20250312,9660,-37.06,20240313,5580,8.96,20241111,0.17,N,067370,500,61 억,,22374,N,N,0,N,00,N
20250313,100613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6070,60,2,1.00,1411270,233,2.96,6010,6080,6010,7810,4210,6010,6056.95,0.18,0,-4,6310,6160,6050,5900,5790,6105,5845,62,1800,500,4200,10,1,12313555,747,16.23,2.64,12,0.00,374.00,2301.00,9900,20240308,-38.69,5580,20241111,8.78,7820,-22.38,20250114,5940,2.19,20250312,9660,-37.16,20240313,5580,8.78,20241111,0.17,N,067370,500,61 억,,22374,N,N,0,N,00,N
20250313,090615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6030,20,2,0.33,282490,47,0.60,6010,6030,6010,7810,4210,6010,6010.43,0.18,0,-5,6310,6160,6050,5900,5790,6105,5845,62,1800,500,4200,10,1,12313555,743,16.12,2.62,12,0.00,374.00,2301.00,9900,20240308,-39.09,5580,20241111,8.06,7820,-22.89,20250114,5940,1.52,20250312,9660,-37.58,20240313,5580,8.06,20241111,0.17,N,067370,500,61 억,,22374,N,N,0,N,00,N
20250312,160610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6010,0,3,0.00,46019390,7665,242.03,6040,6200,5940,7810,4210,6010,6003.77,0.18,0,27,6410,6210,6110,5910,5810,6160,5860,62,1800,500,4200,10,1,12313555,740,16.07,2.61,12,0.06,374.00,2301.00,9900,20240308,-39.29,5580,20241111,7.71,7820,-23.15,20250114,5940,1.18,20250312,9690,-37.98,20240312,5580,7.71,20241111,0.17,N,067370,500,61 억,,22347,N,N,0,N,00,N
20250312,150612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6170,160,2,2.66,44378180,7392,233.41,6040,6200,5940,7810,4210,6010,6003.54,0.18,0,222,6410,6210,6110,5910,5810,6160,5860,62,1800,500,4200,10,1,12313555,760,16.50,2.68,12,0.06,374.00,2301.00,9900,20240308,-37.68,5580,20241111,10.57,7820,-21.10,20250114,5940,3.87,20250312,9690,-36.33,20240312,5580,10.57,20241111,0.17,N,067370,500,61 억,,22347,N,N,0,N,00,N
20250312,140610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6180,170,2,2.83,42042730,7011,221.38,6040,6200,5940,7810,4210,6010,5996.68,0.18,0,26,6410,6210,6110,5910,5810,6160,5860,62,1800,500,4200,10,1,12313555,761,16.52,2.69,12,0.06,374.00,2301.00,9900,20240308,-37.58,5580,20241111,10.75,7820,-20.97,20250114,5940,4.04,20250312,9690,-36.22,20240312,5580,10.75,20241111,0.17,N,067370,500,61 억,,22347,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 160613 57 100.00 KOSDAQ 제약 N N N N N 6300 290 2 4.83 17187100 2795 35.56 6010 6300 6010 7810 4210 6010 6149.23 0.18 0 -18 6310 6160 6050 5900 5790 6105 5845 62 1800 500 4200 10 1 12313555 776 16.84 2.74 12 0.02 374.00 2301.00 9900 20240308 -36.36 5580 20241111 12.90 7820 -19.44 20250114 5940 6.06 20250312 9660 -34.78 20240313 5580 12.90 20241111 0.17 N 067370 500 61 억 22374 N N 0 N 00 N
3 20250313 150614 57 100.00 KOSDAQ 제약 N N N N N 6080 70 2 1.16 6872660 1136 14.45 6010 6080 6010 7810 4210 6010 6049.88 0.18 0 -15 6310 6160 6050 5900 5790 6105 5845 62 1800 500 4200 10 1 12313555 749 16.26 2.64 12 0.01 374.00 2301.00 9900 20240308 -38.59 5580 20241111 8.96 7820 -22.25 20250114 5940 2.36 20250312 9660 -37.06 20240313 5580 8.96 20241111 0.17 N 067370 500 61 억 22374 N N 0 N 00 N
4 20250313 140614 57 100.00 KOSDAQ 제약 N N N N N 6070 60 2 1.00 6811860 1126 14.33 6010 6080 6010 7810 4210 6010 6049.61 0.18 0 -15 6310 6160 6050 5900 5790 6105 5845 62 1800 500 4200 10 1 12313555 747 16.23 2.64 12 0.01 374.00 2301.00 9900 20240308 -38.69 5580 20241111 8.78 7820 -22.38 20250114 5940 2.19 20250312 9660 -37.16 20240313 5580 8.78 20241111 0.17 N 067370 500 61 억 22374 N N 0 N 00 N
5 20250313 130614 57 100.00 KOSDAQ 제약 N N N N N 6080 70 2 1.16 6805790 1125 14.31 6010 6080 6010 7810 4210 6010 6049.59 0.18 0 -14 6310 6160 6050 5900 5790 6105 5845 62 1800 500 4200 10 1 12313555 749 16.26 2.64 12 0.01 374.00 2301.00 9900 20240308 -38.59 5580 20241111 8.96 7820 -22.25 20250114 5940 2.36 20250312 9660 -37.06 20240313 5580 8.96 20241111 0.17 N 067370 500 61 억 22374 N N 0 N 00 N
6 20250313 120614 57 100.00 KOSDAQ 제약 N N N N N 6080 70 2 1.16 5999760 992 12.62 6010 6080 6010 7810 4210 6010 6048.15 0.18 0 -13 6310 6160 6050 5900 5790 6105 5845 62 1800 500 4200 10 1 12313555 749 16.26 2.64 12 0.01 374.00 2301.00 9900 20240308 -38.59 5580 20241111 8.96 7820 -22.25 20250114 5940 2.36 20250312 9660 -37.06 20240313 5580 8.96 20241111 0.17 N 067370 500 61 억 22374 N N 0 N 00 N
7 20250313 110613 57 100.00 KOSDAQ 제약 N N N N N 6080 70 2 1.16 1884980 311 3.96 6010 6080 6010 7810 4210 6010 6061.03 0.18 0 -4 6310 6160 6050 5900 5790 6105 5845 62 1800 500 4200 10 1 12313555 749 16.26 2.64 12 0.00 374.00 2301.00 9900 20240308 -38.59 5580 20241111 8.96 7820 -22.25 20250114 5940 2.36 20250312 9660 -37.06 20240313 5580 8.96 20241111 0.17 N 067370 500 61 억 22374 N N 0 N 00 N
8 20250313 100613 57 100.00 KOSDAQ 제약 N N N N N 6070 60 2 1.00 1411270 233 2.96 6010 6080 6010 7810 4210 6010 6056.95 0.18 0 -4 6310 6160 6050 5900 5790 6105 5845 62 1800 500 4200 10 1 12313555 747 16.23 2.64 12 0.00 374.00 2301.00 9900 20240308 -38.69 5580 20241111 8.78 7820 -22.38 20250114 5940 2.19 20250312 9660 -37.16 20240313 5580 8.78 20241111 0.17 N 067370 500 61 억 22374 N N 0 N 00 N
9 20250313 090615 57 100.00 KOSDAQ 제약 N N N N N 6030 20 2 0.33 282490 47 0.60 6010 6030 6010 7810 4210 6010 6010.43 0.18 0 -5 6310 6160 6050 5900 5790 6105 5845 62 1800 500 4200 10 1 12313555 743 16.12 2.62 12 0.00 374.00 2301.00 9900 20240308 -39.09 5580 20241111 8.06 7820 -22.89 20250114 5940 1.52 20250312 9660 -37.58 20240313 5580 8.06 20241111 0.17 N 067370 500 61 억 22374 N N 0 N 00 N
10 20250312 160610 57 100.00 KOSDAQ 제약 N N N N N 6010 0 3 0.00 46019390 7665 242.03 6040 6200 5940 7810 4210 6010 6003.77 0.18 0 27 6410 6210 6110 5910 5810 6160 5860 62 1800 500 4200 10 1 12313555 740 16.07 2.61 12 0.06 374.00 2301.00 9900 20240308 -39.29 5580 20241111 7.71 7820 -23.15 20250114 5940 1.18 20250312 9690 -37.98 20240312 5580 7.71 20241111 0.17 N 067370 500 61 억 22347 N N 0 N 00 N
11 20250312 150612 57 100.00 KOSDAQ 제약 N N N N N 6170 160 2 2.66 44378180 7392 233.41 6040 6200 5940 7810 4210 6010 6003.54 0.18 0 222 6410 6210 6110 5910 5810 6160 5860 62 1800 500 4200 10 1 12313555 760 16.50 2.68 12 0.06 374.00 2301.00 9900 20240308 -37.68 5580 20241111 10.57 7820 -21.10 20250114 5940 3.87 20250312 9690 -36.33 20240312 5580 10.57 20241111 0.17 N 067370 500 61 억 22347 N N 0 N 00 N
12 20250312 140610 57 100.00 KOSDAQ 제약 N N N N N 6180 170 2 2.83 42042730 7011 221.38 6040 6200 5940 7810 4210 6010 5996.68 0.18 0 26 6410 6210 6110 5910 5810 6160 5860 62 1800 500 4200 10 1 12313555 761 16.52 2.69 12 0.06 374.00 2301.00 9900 20240308 -37.58 5580 20241111 10.75 7820 -20.97 20250114 5940 4.04 20250312 9690 -36.22 20240312 5580 10.75 20241111 0.17 N 067370 500 61 억 22347 N N 0 N 00 N