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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
067290/price/prices-20250501.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
20250516,160515,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1514,-76,5,-4.78,229260720,149085,172.81,1590,1590,1510,2065,1113,1590,1537.78,2.21,0,-22411,1664,1626,1602,1564,1540,1615,1553,267,475,500,1110,1,1,53376126,808,15.94,2.91,12,0.28,95.00,520.00,1985,20240920,-23.73,1219,20241115,24.20,1700,-10.94,20250421,1281,18.19,20250404,2085,-27.39,20240920,1281,18.19,20241115,0.11,Y,067290,500,266 억,,1178723,N,N,0,N,00,N
20250516,150520,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1517,-73,5,-4.59,216719487,140809,163.21,1590,1590,1510,2065,1113,1590,1539.10,2.21,0,-19281,1664,1626,1602,1564,1540,1615,1553,267,475,500,1110,1,1,53376126,810,15.97,2.92,12,0.26,95.00,520.00,1985,20240920,-23.58,1219,20241115,24.45,1700,-10.76,20250421,1281,18.42,20250404,2085,-27.24,20240920,1281,18.42,20241115,0.11,Y,067290,500,266 억,,1178723,N,N,0,N,00,N
20250516,140518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1522,-68,5,-4.28,186361718,120767,139.98,1590,1590,1515,2065,1113,1590,1543.15,2.21,0,-10197,1664,1626,1602,1564,1540,1615,1553,267,475,500,1110,1,1,53376126,812,16.02,2.93,12,0.23,95.00,520.00,1985,20240920,-23.32,1219,20241115,24.86,1700,-10.47,20250421,1281,18.81,20250404,2085,-27.00,20240920,1281,18.81,20241115,0.11,Y,067290,500,266 억,,1178723,N,N,0,N,00,N
20250516,130517,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1524,-66,5,-4.15,165255263,106883,123.89,1590,1590,1520,2065,1113,1590,1546.13,2.21,0,-4672,1664,1626,1602,1564,1540,1615,1553,267,475,500,1110,1,1,53376126,813,16.04,2.93,12,0.20,95.00,520.00,1985,20240920,-23.22,1219,20241115,25.02,1700,-10.35,20250421,1281,18.97,20250404,2085,-26.91,20240920,1281,18.97,20241115,0.11,Y,067290,500,266 억,,1178723,N,N,0,N,00,N
20250516,120518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1537,-53,5,-3.33,132351719,85314,98.89,1590,1590,1529,2065,1113,1590,1551.35,2.21,0,-2604,1664,1626,1602,1564,1540,1615,1553,267,475,500,1110,1,1,53376126,820,16.18,2.96,12,0.16,95.00,520.00,1985,20240920,-22.57,1219,20241115,26.09,1700,-9.59,20250421,1281,19.98,20250404,2085,-26.28,20240920,1281,19.98,20241115,0.11,Y,067290,500,266 억,,1178723,N,N,0,N,00,N
20250516,110500,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1539,-51,5,-3.21,106405361,68391,79.27,1590,1590,1538,2065,1113,1590,1555.84,2.21,0,2512,1664,1626,1602,1564,1540,1615,1553,267,475,500,1110,1,1,53376126,821,16.20,2.96,12,0.13,95.00,520.00,1985,20240920,-22.47,1219,20241115,26.25,1700,-9.47,20250421,1281,20.14,20250404,2085,-26.19,20240920,1281,20.14,20241115,0.11,Y,067290,500,266 억,,1178723,N,N,0,N,00,N
20250516,100521,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1550,-40,5,-2.52,64497896,41239,47.80,1590,1590,1541,2065,1113,1590,1564.00,2.21,0,-351,1664,1626,1602,1564,1540,1615,1553,267,475,500,1110,1,1,53376126,827,16.32,2.98,12,0.08,95.00,520.00,1985,20240920,-21.91,1219,20241115,27.15,1700,-8.82,20250421,1281,21.00,20250404,2085,-25.66,20240920,1281,21.00,20241115,0.11,Y,067290,500,266 억,,1178723,N,N,0,N,00,N
20250516,090519,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1584,-6,5,-0.38,8064300,5116,5.93,1590,1590,1571,2065,1113,1590,1576.29,2.21,0,509,1664,1626,1602,1564,1540,1615,1553,267,475,500,1110,1,1,53376126,845,16.67,3.05,12,0.01,95.00,520.00,1985,20240920,-20.20,1219,20241115,29.94,1700,-6.82,20250421,1281,23.65,20250404,2085,-24.03,20240920,1281,23.65,20241115,0.11,Y,067290,500,266 억,,1178723,N,N,0,N,00,N
20250515,160555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1590,-20,5,-1.24,136467366,85797,74.70,1628,1640,1578,2090,1127,1610,1590.58,2.25,0,-22784,1668,1638,1595,1565,1522,1654,1581,267,480,500,1120,1,1,53376126,849,16.74,3.06,12,0.16,95.00,520.00,1985,20240920,-19.90,1219,20241115,30.43,1700,-6.47,20250421,1281,24.12,20250404,2085,-23.74,20240920,1281,24.12,20241115,0.18,Y,067290,500,266 억,,1200065,N,N,0,N,00,N
20250515,150600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1581,-29,5,-1.80,108484756,68144,59.33,1628,1640,1578,2090,1127,1610,1591.99,2.25,0,-16192,1668,1638,1595,1565,1522,1654,1581,267,480,500,1120,1,1,53376126,844,16.64,3.04,12,0.13,95.00,520.00,1985,20240920,-20.35,1219,20241115,29.70,1700,-7.00,20250421,1281,23.42,20250404,2085,-24.17,20240920,1281,23.42,20241115,0.18,Y,067290,500,266 억,,1200065,N,N,0,N,00,N
20250515,140601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1590,-20,5,-1.24,91105739,57167,49.77,1628,1640,1578,2090,1127,1610,1593.68,2.25,0,-8970,1668,1638,1595,1565,1522,1654,1581,267,480,500,1120,1,1,53376126,849,16.74,3.06,12,0.11,95.00,520.00,1985,20240920,-19.90,1219,20241115,30.43,1700,-6.47,20250421,1281,24.12,20250404,2085,-23.74,20240920,1281,24.12,20241115,0.18,Y,067290,500,266 억,,1200065,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 20250516 160515 57 100.00 KOSDAQ 제약 N N N N N 1514 -76 5 -4.78 229260720 149085 172.81 1590 1590 1510 2065 1113 1590 1537.78 2.21 0 -22411 1664 1626 1602 1564 1540 1615 1553 267 475 500 1110 1 1 53376126 808 15.94 2.91 12 0.28 95.00 520.00 1985 20240920 -23.73 1219 20241115 24.20 1700 -10.94 20250421 1281 18.19 20250404 2085 -27.39 20240920 1281 18.19 20241115 0.11 Y 067290 500 266 억 1178723 N N 0 N 00 N
3 20250516 150520 57 100.00 KOSDAQ 제약 N N N N N 1517 -73 5 -4.59 216719487 140809 163.21 1590 1590 1510 2065 1113 1590 1539.10 2.21 0 -19281 1664 1626 1602 1564 1540 1615 1553 267 475 500 1110 1 1 53376126 810 15.97 2.92 12 0.26 95.00 520.00 1985 20240920 -23.58 1219 20241115 24.45 1700 -10.76 20250421 1281 18.42 20250404 2085 -27.24 20240920 1281 18.42 20241115 0.11 Y 067290 500 266 억 1178723 N N 0 N 00 N
4 20250516 140518 57 100.00 KOSDAQ 제약 N N N N N 1522 -68 5 -4.28 186361718 120767 139.98 1590 1590 1515 2065 1113 1590 1543.15 2.21 0 -10197 1664 1626 1602 1564 1540 1615 1553 267 475 500 1110 1 1 53376126 812 16.02 2.93 12 0.23 95.00 520.00 1985 20240920 -23.32 1219 20241115 24.86 1700 -10.47 20250421 1281 18.81 20250404 2085 -27.00 20240920 1281 18.81 20241115 0.11 Y 067290 500 266 억 1178723 N N 0 N 00 N
5 20250516 130517 57 100.00 KOSDAQ 제약 N N N N N 1524 -66 5 -4.15 165255263 106883 123.89 1590 1590 1520 2065 1113 1590 1546.13 2.21 0 -4672 1664 1626 1602 1564 1540 1615 1553 267 475 500 1110 1 1 53376126 813 16.04 2.93 12 0.20 95.00 520.00 1985 20240920 -23.22 1219 20241115 25.02 1700 -10.35 20250421 1281 18.97 20250404 2085 -26.91 20240920 1281 18.97 20241115 0.11 Y 067290 500 266 억 1178723 N N 0 N 00 N
6 20250516 120518 57 100.00 KOSDAQ 제약 N N N N N 1537 -53 5 -3.33 132351719 85314 98.89 1590 1590 1529 2065 1113 1590 1551.35 2.21 0 -2604 1664 1626 1602 1564 1540 1615 1553 267 475 500 1110 1 1 53376126 820 16.18 2.96 12 0.16 95.00 520.00 1985 20240920 -22.57 1219 20241115 26.09 1700 -9.59 20250421 1281 19.98 20250404 2085 -26.28 20240920 1281 19.98 20241115 0.11 Y 067290 500 266 억 1178723 N N 0 N 00 N
7 20250516 110500 57 100.00 KOSDAQ 제약 N N N N N 1539 -51 5 -3.21 106405361 68391 79.27 1590 1590 1538 2065 1113 1590 1555.84 2.21 0 2512 1664 1626 1602 1564 1540 1615 1553 267 475 500 1110 1 1 53376126 821 16.20 2.96 12 0.13 95.00 520.00 1985 20240920 -22.47 1219 20241115 26.25 1700 -9.47 20250421 1281 20.14 20250404 2085 -26.19 20240920 1281 20.14 20241115 0.11 Y 067290 500 266 억 1178723 N N 0 N 00 N
8 20250516 100521 57 100.00 KOSDAQ 제약 N N N N N 1550 -40 5 -2.52 64497896 41239 47.80 1590 1590 1541 2065 1113 1590 1564.00 2.21 0 -351 1664 1626 1602 1564 1540 1615 1553 267 475 500 1110 1 1 53376126 827 16.32 2.98 12 0.08 95.00 520.00 1985 20240920 -21.91 1219 20241115 27.15 1700 -8.82 20250421 1281 21.00 20250404 2085 -25.66 20240920 1281 21.00 20241115 0.11 Y 067290 500 266 억 1178723 N N 0 N 00 N
9 20250516 090519 57 100.00 KOSDAQ 제약 N N N N N 1584 -6 5 -0.38 8064300 5116 5.93 1590 1590 1571 2065 1113 1590 1576.29 2.21 0 509 1664 1626 1602 1564 1540 1615 1553 267 475 500 1110 1 1 53376126 845 16.67 3.05 12 0.01 95.00 520.00 1985 20240920 -20.20 1219 20241115 29.94 1700 -6.82 20250421 1281 23.65 20250404 2085 -24.03 20240920 1281 23.65 20241115 0.11 Y 067290 500 266 억 1178723 N N 0 N 00 N
10 20250515 160555 57 100.00 KOSDAQ 제약 N N N N N 1590 -20 5 -1.24 136467366 85797 74.70 1628 1640 1578 2090 1127 1610 1590.58 2.25 0 -22784 1668 1638 1595 1565 1522 1654 1581 267 480 500 1120 1 1 53376126 849 16.74 3.06 12 0.16 95.00 520.00 1985 20240920 -19.90 1219 20241115 30.43 1700 -6.47 20250421 1281 24.12 20250404 2085 -23.74 20240920 1281 24.12 20241115 0.18 Y 067290 500 266 억 1200065 N N 0 N 00 N
11 20250515 150600 57 100.00 KOSDAQ 제약 N N N N N 1581 -29 5 -1.80 108484756 68144 59.33 1628 1640 1578 2090 1127 1610 1591.99 2.25 0 -16192 1668 1638 1595 1565 1522 1654 1581 267 480 500 1120 1 1 53376126 844 16.64 3.04 12 0.13 95.00 520.00 1985 20240920 -20.35 1219 20241115 29.70 1700 -7.00 20250421 1281 23.42 20250404 2085 -24.17 20240920 1281 23.42 20241115 0.18 Y 067290 500 266 억 1200065 N N 0 N 00 N
12 20250515 140601 57 100.00 KOSDAQ 제약 N N N N N 1590 -20 5 -1.24 91105739 57167 49.77 1628 1640 1578 2090 1127 1610 1593.68 2.25 0 -8970 1668 1638 1595 1565 1522 1654 1581 267 480 500 1120 1 1 53376126 849 16.74 3.06 12 0.11 95.00 520.00 1985 20240920 -19.90 1219 20241115 30.43 1700 -6.47 20250421 1281 24.12 20250404 2085 -23.74 20240920 1281 24.12 20241115 0.18 Y 067290 500 266 억 1200065 N N 0 N 00 N