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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
067630/price/prices-20250401.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
20250429,160617,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6220,80,2,1.30,2003281980,322206,94.06,6180,6300,6150,7980,4300,6140,6217.39,9.39,0,38972,6280,6210,6160,6090,6040,6185,6065,609,1840,500,4290,10,1,121895688,7582,119.62,1.90,12,0.26,52.00,3274.00,17540,20240425,-64.54,5860,20250414,6.14,11940,-47.91,20250227,5860,6.14,20250414,17750,-64.96,20240430,5860,6.14,20250414,0.33,Y,067630,500,609 억,,11444815,N,N,14628,N,00,N
20250429,150621,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6230,90,2,1.47,1911982255,307557,89.79,6180,6300,6150,7980,4300,6140,6216.68,9.39,0,38359,6280,6210,6160,6090,6040,6185,6065,609,1840,500,4290,10,1,121895688,7594,119.81,1.90,12,0.25,52.00,3274.00,17540,20240425,-64.48,5860,20250414,6.31,11940,-47.82,20250227,5860,6.31,20250414,17750,-64.90,20240430,5860,6.31,20250414,0.33,Y,067630,500,609 억,,11444815,N,N,26208,N,00,N
20250429,140621,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6210,70,2,1.14,1725780080,277615,81.05,6180,6300,6150,7980,4300,6140,6216.45,9.39,0,41385,6280,6210,6160,6090,6040,6185,6065,609,1840,500,4290,10,1,121895688,7570,119.42,1.90,12,0.23,52.00,3274.00,17540,20240425,-64.60,5860,20250414,5.97,11940,-47.99,20250227,5860,5.97,20250414,17750,-65.01,20240430,5860,5.97,20250414,0.33,Y,067630,500,609 억,,11444815,N,N,26208,N,00,N
20250429,130622,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6230,90,2,1.47,1598476050,257106,75.06,6180,6300,6150,7980,4300,6140,6217.19,9.39,0,42665,6280,6210,6160,6090,6040,6185,6065,609,1840,500,4290,10,1,121895688,7594,119.81,1.90,12,0.21,52.00,3274.00,17540,20240425,-64.48,5860,20250414,6.31,11940,-47.82,20250227,5860,6.31,20250414,17750,-64.90,20240430,5860,6.31,20250414,0.33,Y,067630,500,609 억,,11444815,N,N,26208,N,00,N
20250429,120623,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6230,90,2,1.47,1407762610,226410,66.10,6180,6300,6150,7980,4300,6140,6217.76,9.39,0,35337,6280,6210,6160,6090,6040,6185,6065,609,1840,500,4290,10,1,121895688,7594,119.81,1.90,12,0.19,52.00,3274.00,17540,20240425,-64.48,5860,20250414,6.31,11940,-47.82,20250227,5860,6.31,20250414,17750,-64.90,20240430,5860,6.31,20250414,0.33,Y,067630,500,609 억,,11444815,N,N,26208,N,00,N
20250429,110622,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6210,70,2,1.14,1145192530,184217,53.78,6180,6300,6150,7980,4300,6140,6216.54,9.39,0,22503,6280,6210,6160,6090,6040,6185,6065,609,1840,500,4290,10,1,121895688,7570,119.42,1.90,12,0.15,52.00,3274.00,17540,20240425,-64.60,5860,20250414,5.97,11940,-47.99,20250227,5860,5.97,20250414,17750,-65.01,20240430,5860,5.97,20250414,0.33,Y,067630,500,609 억,,11444815,N,N,26208,N,00,N
20250429,100624,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6180,40,2,0.65,852155295,136944,39.98,6180,6300,6150,7980,4300,6140,6222.66,9.39,0,15145,6280,6210,6160,6090,6040,6185,6065,609,1840,500,4290,10,1,121895688,7533,118.85,1.89,12,0.11,52.00,3274.00,17540,20240425,-64.77,5860,20250414,5.46,11940,-48.24,20250227,5860,5.46,20250414,17750,-65.18,20240430,5860,5.46,20250414,0.33,Y,067630,500,609 억,,11444815,N,N,26208,N,00,N
20250429,090623,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6220,80,2,1.30,62189510,10049,2.93,6180,6230,6160,7980,4300,6140,6188.63,9.39,0,2992,6280,6210,6160,6090,6040,6185,6065,609,1840,500,4290,10,1,121895688,7582,119.62,1.90,12,0.01,52.00,3274.00,17540,20240425,-64.54,5860,20250414,6.14,11940,-47.91,20250227,5860,6.14,20250414,17750,-64.96,20240430,5860,6.14,20250414,0.33,Y,067630,500,609 억,,11444815,N,N,26208,N,00,N
20250428,160617,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6140,-70,5,-1.13,2095113080,339626,140.01,6170,6230,6110,8070,4350,6210,6168.90,9.34,0,-48319,6316,6262,6216,6162,6116,6290,6190,609,1860,500,4340,10,1,121895688,7484,118.08,1.88,12,0.28,52.00,3274.00,17540,20240425,-64.99,5860,20250414,4.78,11940,-48.58,20250227,5860,4.78,20250414,17750,-65.41,20240430,5860,4.78,20250414,0.33,Y,067630,500,609 억,,11379388,N,N,26208,N,00,N
20250428,150620,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6150,-60,5,-0.97,1955665450,316917,130.65,6170,6230,6110,8070,4350,6210,6170.91,9.34,0,-48695,6316,6262,6216,6162,6116,6290,6190,609,1860,500,4340,10,1,121895688,7497,118.27,1.88,12,0.26,52.00,3274.00,17540,20240425,-64.94,5860,20250414,4.95,11940,-48.49,20250227,5860,4.95,20250414,17750,-65.35,20240430,5860,4.95,20250414,0.33,Y,067630,500,609 억,,11379388,N,N,14983,N,00,N
20250428,140620,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6180,-30,5,-0.48,1673582910,271067,111.75,6170,6230,6110,8070,4350,6210,6174.06,9.34,0,-40037,6316,6262,6216,6162,6116,6290,6190,609,1860,500,4340,10,1,121895688,7533,118.85,1.89,12,0.22,52.00,3274.00,17540,20240425,-64.77,5860,20250414,5.46,11940,-48.24,20250227,5860,5.46,20250414,17750,-65.18,20240430,5860,5.46,20250414,0.33,Y,067630,500,609 억,,11379388,N,N,14983,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 20250429 160617 55 60.00 KOSDAQ 제약 N N N Y 60 N 6220 80 2 1.30 2003281980 322206 94.06 6180 6300 6150 7980 4300 6140 6217.39 9.39 0 38972 6280 6210 6160 6090 6040 6185 6065 609 1840 500 4290 10 1 121895688 7582 119.62 1.90 12 0.26 52.00 3274.00 17540 20240425 -64.54 5860 20250414 6.14 11940 -47.91 20250227 5860 6.14 20250414 17750 -64.96 20240430 5860 6.14 20250414 0.33 Y 067630 500 609 억 11444815 N N 14628 N 00 N
3 20250429 150621 55 60.00 KOSDAQ 제약 N N N Y 60 N 6230 90 2 1.47 1911982255 307557 89.79 6180 6300 6150 7980 4300 6140 6216.68 9.39 0 38359 6280 6210 6160 6090 6040 6185 6065 609 1840 500 4290 10 1 121895688 7594 119.81 1.90 12 0.25 52.00 3274.00 17540 20240425 -64.48 5860 20250414 6.31 11940 -47.82 20250227 5860 6.31 20250414 17750 -64.90 20240430 5860 6.31 20250414 0.33 Y 067630 500 609 억 11444815 N N 26208 N 00 N
4 20250429 140621 55 60.00 KOSDAQ 제약 N N N Y 60 N 6210 70 2 1.14 1725780080 277615 81.05 6180 6300 6150 7980 4300 6140 6216.45 9.39 0 41385 6280 6210 6160 6090 6040 6185 6065 609 1840 500 4290 10 1 121895688 7570 119.42 1.90 12 0.23 52.00 3274.00 17540 20240425 -64.60 5860 20250414 5.97 11940 -47.99 20250227 5860 5.97 20250414 17750 -65.01 20240430 5860 5.97 20250414 0.33 Y 067630 500 609 억 11444815 N N 26208 N 00 N
5 20250429 130622 55 60.00 KOSDAQ 제약 N N N Y 60 N 6230 90 2 1.47 1598476050 257106 75.06 6180 6300 6150 7980 4300 6140 6217.19 9.39 0 42665 6280 6210 6160 6090 6040 6185 6065 609 1840 500 4290 10 1 121895688 7594 119.81 1.90 12 0.21 52.00 3274.00 17540 20240425 -64.48 5860 20250414 6.31 11940 -47.82 20250227 5860 6.31 20250414 17750 -64.90 20240430 5860 6.31 20250414 0.33 Y 067630 500 609 억 11444815 N N 26208 N 00 N
6 20250429 120623 55 60.00 KOSDAQ 제약 N N N Y 60 N 6230 90 2 1.47 1407762610 226410 66.10 6180 6300 6150 7980 4300 6140 6217.76 9.39 0 35337 6280 6210 6160 6090 6040 6185 6065 609 1840 500 4290 10 1 121895688 7594 119.81 1.90 12 0.19 52.00 3274.00 17540 20240425 -64.48 5860 20250414 6.31 11940 -47.82 20250227 5860 6.31 20250414 17750 -64.90 20240430 5860 6.31 20250414 0.33 Y 067630 500 609 억 11444815 N N 26208 N 00 N
7 20250429 110622 55 60.00 KOSDAQ 제약 N N N Y 60 N 6210 70 2 1.14 1145192530 184217 53.78 6180 6300 6150 7980 4300 6140 6216.54 9.39 0 22503 6280 6210 6160 6090 6040 6185 6065 609 1840 500 4290 10 1 121895688 7570 119.42 1.90 12 0.15 52.00 3274.00 17540 20240425 -64.60 5860 20250414 5.97 11940 -47.99 20250227 5860 5.97 20250414 17750 -65.01 20240430 5860 5.97 20250414 0.33 Y 067630 500 609 억 11444815 N N 26208 N 00 N
8 20250429 100624 55 60.00 KOSDAQ 제약 N N N Y 60 N 6180 40 2 0.65 852155295 136944 39.98 6180 6300 6150 7980 4300 6140 6222.66 9.39 0 15145 6280 6210 6160 6090 6040 6185 6065 609 1840 500 4290 10 1 121895688 7533 118.85 1.89 12 0.11 52.00 3274.00 17540 20240425 -64.77 5860 20250414 5.46 11940 -48.24 20250227 5860 5.46 20250414 17750 -65.18 20240430 5860 5.46 20250414 0.33 Y 067630 500 609 억 11444815 N N 26208 N 00 N
9 20250429 090623 55 60.00 KOSDAQ 제약 N N N Y 60 N 6220 80 2 1.30 62189510 10049 2.93 6180 6230 6160 7980 4300 6140 6188.63 9.39 0 2992 6280 6210 6160 6090 6040 6185 6065 609 1840 500 4290 10 1 121895688 7582 119.62 1.90 12 0.01 52.00 3274.00 17540 20240425 -64.54 5860 20250414 6.14 11940 -47.91 20250227 5860 6.14 20250414 17750 -64.96 20240430 5860 6.14 20250414 0.33 Y 067630 500 609 억 11444815 N N 26208 N 00 N
10 20250428 160617 55 60.00 KOSDAQ 제약 N N N Y 60 N 6140 -70 5 -1.13 2095113080 339626 140.01 6170 6230 6110 8070 4350 6210 6168.90 9.34 0 -48319 6316 6262 6216 6162 6116 6290 6190 609 1860 500 4340 10 1 121895688 7484 118.08 1.88 12 0.28 52.00 3274.00 17540 20240425 -64.99 5860 20250414 4.78 11940 -48.58 20250227 5860 4.78 20250414 17750 -65.41 20240430 5860 4.78 20250414 0.33 Y 067630 500 609 억 11379388 N N 26208 N 00 N
11 20250428 150620 55 60.00 KOSDAQ 제약 N N N Y 60 N 6150 -60 5 -0.97 1955665450 316917 130.65 6170 6230 6110 8070 4350 6210 6170.91 9.34 0 -48695 6316 6262 6216 6162 6116 6290 6190 609 1860 500 4340 10 1 121895688 7497 118.27 1.88 12 0.26 52.00 3274.00 17540 20240425 -64.94 5860 20250414 4.95 11940 -48.49 20250227 5860 4.95 20250414 17750 -65.35 20240430 5860 4.95 20250414 0.33 Y 067630 500 609 억 11379388 N N 14983 N 00 N
12 20250428 140620 55 60.00 KOSDAQ 제약 N N N Y 60 N 6180 -30 5 -0.48 1673582910 271067 111.75 6170 6230 6110 8070 4350 6210 6174.06 9.34 0 -40037 6316 6262 6216 6162 6116 6290 6190 609 1860 500 4340 10 1 121895688 7533 118.85 1.89 12 0.22 52.00 3274.00 17540 20240425 -64.77 5860 20250414 5.46 11940 -48.24 20250227 5860 5.46 20250414 17750 -65.18 20240430 5860 5.46 20250414 0.33 Y 067630 500 609 억 11379388 N N 14983 N 00 N