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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160640,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1394,1,2,0.07,106104846,76355,119.67,1399,1402,1384,1810,976,1393,1389.63,0.88,0,-23320,1431,1412,1401,1382,1371,1406,1376,267,417,500,970,1,1,53376126,744,14.67,2.68,12,0.14,95.00,520.00,2089,20240325,-33.27,1219,20241115,14.36,1634,-14.69,20250108,1384,0.72,20250321,2195,-36.49,20240325,1281,8.82,20241115,0.28,N,067290,500,266 억,,469276,N,N,0,N,00,N
20250321,150624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1387,-6,5,-0.43,105958614,76250,119.51,1399,1402,1384,1810,976,1393,1389.62,0.88,0,-23262,1431,1412,1401,1382,1371,1406,1376,267,417,500,970,1,1,53376126,740,14.60,2.67,12,0.14,95.00,520.00,2089,20240325,-33.60,1219,20241115,13.78,1634,-15.12,20250108,1384,0.22,20250321,2195,-36.81,20240325,1281,8.27,20241115,0.28,N,067290,500,266 억,,469276,N,N,0,N,00,N
20250321,140625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1393,0,3,0.00,103373074,74391,116.59,1399,1402,1384,1810,976,1393,1389.59,0.88,0,-23224,1431,1412,1401,1382,1371,1406,1376,267,417,500,970,1,1,53376126,744,14.66,2.68,12,0.14,95.00,520.00,2089,20240325,-33.32,1219,20241115,14.27,1634,-14.75,20250108,1384,0.65,20250321,2195,-36.54,20240325,1281,8.74,20241115,0.28,N,067290,500,266 억,,469276,N,N,0,N,00,N
20250321,130625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1399,6,2,0.43,97941738,70476,110.46,1399,1402,1384,1810,976,1393,1389.72,0.88,0,-23197,1431,1412,1401,1382,1371,1406,1376,267,417,500,970,1,1,53376126,747,14.73,2.69,12,0.13,95.00,520.00,2089,20240325,-33.03,1219,20241115,14.77,1634,-14.38,20250108,1384,1.08,20250321,2195,-36.26,20240325,1281,9.21,20241115,0.28,N,067290,500,266 억,,469276,N,N,0,N,00,N
20250321,120626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1400,7,2,0.50,93859723,67557,105.88,1399,1402,1384,1810,976,1393,1389.34,0.88,0,-22414,1431,1412,1401,1382,1371,1406,1376,267,417,500,970,1,1,53376126,747,14.74,2.69,12,0.13,95.00,520.00,2089,20240325,-32.98,1219,20241115,14.85,1634,-14.32,20250108,1384,1.16,20250321,2195,-36.22,20240325,1281,9.29,20241115,0.28,N,067290,500,266 억,,469276,N,N,0,N,00,N
20250321,110625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1395,2,2,0.14,90278234,64993,101.87,1399,1402,1384,1810,976,1393,1389.05,0.88,0,-22351,1431,1412,1401,1382,1371,1406,1376,267,417,500,970,1,1,53376126,745,14.68,2.68,12,0.12,95.00,520.00,2089,20240325,-33.22,1219,20241115,14.44,1634,-14.63,20250108,1384,0.79,20250321,2195,-36.45,20240325,1281,8.90,20241115,0.28,N,067290,500,266 억,,469276,N,N,0,N,00,N
20250321,100625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1388,-5,5,-0.36,80603816,58035,90.96,1399,1402,1384,1810,976,1393,1388.88,0.88,0,-21515,1431,1412,1401,1382,1371,1406,1376,267,417,500,970,1,1,53376126,741,14.61,2.67,12,0.11,95.00,520.00,2089,20240325,-33.56,1219,20241115,13.86,1634,-15.06,20250108,1384,0.29,20250321,2195,-36.77,20240325,1281,8.35,20241115,0.28,N,067290,500,266 억,,469276,N,N,0,N,00,N
20250321,090628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1393,0,3,0.00,3643488,2609,4.09,1399,1402,1393,1810,976,1393,1396.51,0.88,0,-1328,1431,1412,1401,1382,1371,1406,1376,267,417,500,970,1,1,53376126,744,14.66,2.68,12,0.00,95.00,520.00,2089,20240325,-33.32,1219,20241115,14.27,1634,-14.75,20250108,1385,0.58,20250311,2195,-36.54,20240325,1281,8.74,20241115,0.28,N,067290,500,266 억,,469276,N,N,0,N,00,N
20250320,160917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1393,-23,5,-1.62,89192519,63763,73.26,1419,1420,1390,1840,992,1416,1398.86,0.90,0,-12600,1437,1426,1414,1403,1391,1420,1397,267,424,500,990,1,1,53376126,744,14.66,2.68,12,0.12,95.00,520.00,2089,20240325,-33.32,1219,20241115,14.27,1634,-14.75,20250108,1385,0.58,20250311,2195,-36.54,20240325,1281,8.74,20241115,0.27,N,067290,500,266 억,,481529,N,N,0,N,00,N
20250320,150624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1400,-16,5,-1.13,75949710,54259,62.34,1419,1420,1390,1840,992,1416,1399.76,0.90,0,-11827,1437,1426,1414,1403,1391,1420,1397,267,424,500,990,1,1,53376126,747,14.74,2.69,12,0.10,95.00,520.00,2089,20240325,-32.98,1219,20241115,14.85,1634,-14.32,20250108,1385,1.08,20250311,2195,-36.22,20240325,1281,9.29,20241115,0.27,N,067290,500,266 억,,481529,N,N,0,N,00,N
20250320,140626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1397,-19,5,-1.34,61523684,43914,50.45,1419,1420,1390,1840,992,1416,1401.00,0.90,0,-10642,1437,1426,1414,1403,1391,1420,1397,267,424,500,990,1,1,53376126,746,14.71,2.69,12,0.08,95.00,520.00,2089,20240325,-33.13,1219,20241115,14.60,1634,-14.50,20250108,1385,0.87,20250311,2195,-36.36,20240325,1281,9.06,20241115,0.27,N,067290,500,266 억,,481529,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 20250321 160640 57 100.00 KOSDAQ 제약 N N N N N 1394 1 2 0.07 106104846 76355 119.67 1399 1402 1384 1810 976 1393 1389.63 0.88 0 -23320 1431 1412 1401 1382 1371 1406 1376 267 417 500 970 1 1 53376126 744 14.67 2.68 12 0.14 95.00 520.00 2089 20240325 -33.27 1219 20241115 14.36 1634 -14.69 20250108 1384 0.72 20250321 2195 -36.49 20240325 1281 8.82 20241115 0.28 N 067290 500 266 억 469276 N N 0 N 00 N
3 20250321 150624 57 100.00 KOSDAQ 제약 N N N N N 1387 -6 5 -0.43 105958614 76250 119.51 1399 1402 1384 1810 976 1393 1389.62 0.88 0 -23262 1431 1412 1401 1382 1371 1406 1376 267 417 500 970 1 1 53376126 740 14.60 2.67 12 0.14 95.00 520.00 2089 20240325 -33.60 1219 20241115 13.78 1634 -15.12 20250108 1384 0.22 20250321 2195 -36.81 20240325 1281 8.27 20241115 0.28 N 067290 500 266 억 469276 N N 0 N 00 N
4 20250321 140625 57 100.00 KOSDAQ 제약 N N N N N 1393 0 3 0.00 103373074 74391 116.59 1399 1402 1384 1810 976 1393 1389.59 0.88 0 -23224 1431 1412 1401 1382 1371 1406 1376 267 417 500 970 1 1 53376126 744 14.66 2.68 12 0.14 95.00 520.00 2089 20240325 -33.32 1219 20241115 14.27 1634 -14.75 20250108 1384 0.65 20250321 2195 -36.54 20240325 1281 8.74 20241115 0.28 N 067290 500 266 억 469276 N N 0 N 00 N
5 20250321 130625 57 100.00 KOSDAQ 제약 N N N N N 1399 6 2 0.43 97941738 70476 110.46 1399 1402 1384 1810 976 1393 1389.72 0.88 0 -23197 1431 1412 1401 1382 1371 1406 1376 267 417 500 970 1 1 53376126 747 14.73 2.69 12 0.13 95.00 520.00 2089 20240325 -33.03 1219 20241115 14.77 1634 -14.38 20250108 1384 1.08 20250321 2195 -36.26 20240325 1281 9.21 20241115 0.28 N 067290 500 266 억 469276 N N 0 N 00 N
6 20250321 120626 57 100.00 KOSDAQ 제약 N N N N N 1400 7 2 0.50 93859723 67557 105.88 1399 1402 1384 1810 976 1393 1389.34 0.88 0 -22414 1431 1412 1401 1382 1371 1406 1376 267 417 500 970 1 1 53376126 747 14.74 2.69 12 0.13 95.00 520.00 2089 20240325 -32.98 1219 20241115 14.85 1634 -14.32 20250108 1384 1.16 20250321 2195 -36.22 20240325 1281 9.29 20241115 0.28 N 067290 500 266 억 469276 N N 0 N 00 N
7 20250321 110625 57 100.00 KOSDAQ 제약 N N N N N 1395 2 2 0.14 90278234 64993 101.87 1399 1402 1384 1810 976 1393 1389.05 0.88 0 -22351 1431 1412 1401 1382 1371 1406 1376 267 417 500 970 1 1 53376126 745 14.68 2.68 12 0.12 95.00 520.00 2089 20240325 -33.22 1219 20241115 14.44 1634 -14.63 20250108 1384 0.79 20250321 2195 -36.45 20240325 1281 8.90 20241115 0.28 N 067290 500 266 억 469276 N N 0 N 00 N
8 20250321 100625 57 100.00 KOSDAQ 제약 N N N N N 1388 -5 5 -0.36 80603816 58035 90.96 1399 1402 1384 1810 976 1393 1388.88 0.88 0 -21515 1431 1412 1401 1382 1371 1406 1376 267 417 500 970 1 1 53376126 741 14.61 2.67 12 0.11 95.00 520.00 2089 20240325 -33.56 1219 20241115 13.86 1634 -15.06 20250108 1384 0.29 20250321 2195 -36.77 20240325 1281 8.35 20241115 0.28 N 067290 500 266 억 469276 N N 0 N 00 N
9 20250321 090628 57 100.00 KOSDAQ 제약 N N N N N 1393 0 3 0.00 3643488 2609 4.09 1399 1402 1393 1810 976 1393 1396.51 0.88 0 -1328 1431 1412 1401 1382 1371 1406 1376 267 417 500 970 1 1 53376126 744 14.66 2.68 12 0.00 95.00 520.00 2089 20240325 -33.32 1219 20241115 14.27 1634 -14.75 20250108 1385 0.58 20250311 2195 -36.54 20240325 1281 8.74 20241115 0.28 N 067290 500 266 억 469276 N N 0 N 00 N
10 20250320 160917 57 100.00 KOSDAQ 제약 N N N N N 1393 -23 5 -1.62 89192519 63763 73.26 1419 1420 1390 1840 992 1416 1398.86 0.90 0 -12600 1437 1426 1414 1403 1391 1420 1397 267 424 500 990 1 1 53376126 744 14.66 2.68 12 0.12 95.00 520.00 2089 20240325 -33.32 1219 20241115 14.27 1634 -14.75 20250108 1385 0.58 20250311 2195 -36.54 20240325 1281 8.74 20241115 0.27 N 067290 500 266 억 481529 N N 0 N 00 N
11 20250320 150624 57 100.00 KOSDAQ 제약 N N N N N 1400 -16 5 -1.13 75949710 54259 62.34 1419 1420 1390 1840 992 1416 1399.76 0.90 0 -11827 1437 1426 1414 1403 1391 1420 1397 267 424 500 990 1 1 53376126 747 14.74 2.69 12 0.10 95.00 520.00 2089 20240325 -32.98 1219 20241115 14.85 1634 -14.32 20250108 1385 1.08 20250311 2195 -36.22 20240325 1281 9.29 20241115 0.27 N 067290 500 266 억 481529 N N 0 N 00 N
12 20250320 140626 57 100.00 KOSDAQ 제약 N N N N N 1397 -19 5 -1.34 61523684 43914 50.45 1419 1420 1390 1840 992 1416 1401.00 0.90 0 -10642 1437 1426 1414 1403 1391 1420 1397 267 424 500 990 1 1 53376126 746 14.71 2.69 12 0.08 95.00 520.00 2089 20240325 -33.13 1219 20241115 14.60 1634 -14.50 20250108 1385 0.87 20250311 2195 -36.36 20240325 1281 9.06 20241115 0.27 N 067290 500 266 억 481529 N N 0 N 00 N