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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
067290/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160537,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1338,16,2,1.21,91130003,68744,85.53,1322,1340,1311,1718,926,1322,1325.64,1.12,0,21985,1392,1356,1338,1302,1284,1348,1294,267,396,500,920,1,1,53376126,714,14.08,2.57,12,0.13,95.00,520.00,2089,20240325,-35.95,1219,20241115,9.76,1634,-18.12,20250108,1311,2.06,20250401,2085,-35.83,20240920,1281,4.45,20241115,0.29,Y,067290,500,266 억,,595652,N,N,0,N,00,N
20250401,150536,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1335,13,2,0.98,89300738,67368,83.82,1322,1340,1311,1718,926,1322,1325.57,1.12,0,21338,1392,1356,1338,1302,1284,1348,1294,267,396,500,920,1,1,53376126,713,14.05,2.57,12,0.13,95.00,520.00,2089,20240325,-36.09,1219,20241115,9.52,1634,-18.30,20250108,1311,1.83,20250401,2085,-35.97,20240920,1281,4.22,20241115,0.29,Y,067290,500,266 억,,595652,N,N,0,N,00,N
20250401,140536,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1337,15,2,1.13,77293282,58301,72.54,1322,1340,1311,1718,926,1322,1325.76,1.12,0,19149,1392,1356,1338,1302,1284,1348,1294,267,396,500,920,1,1,53376126,714,14.07,2.57,12,0.11,95.00,520.00,2089,20240325,-36.00,1219,20241115,9.68,1634,-18.18,20250108,1311,1.98,20250401,2085,-35.88,20240920,1281,4.37,20241115,0.29,Y,067290,500,266 억,,595652,N,N,0,N,00,N
20250401,130537,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1337,15,2,1.13,68192425,51467,64.04,1322,1340,1311,1718,926,1322,1324.97,1.12,0,17062,1392,1356,1338,1302,1284,1348,1294,267,396,500,920,1,1,53376126,714,14.07,2.57,12,0.10,95.00,520.00,2089,20240325,-36.00,1219,20241115,9.68,1634,-18.18,20250108,1311,1.98,20250401,2085,-35.88,20240920,1281,4.37,20241115,0.29,Y,067290,500,266 억,,595652,N,N,0,N,00,N
20250401,120537,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1331,9,2,0.68,61151031,46174,57.45,1322,1340,1311,1718,926,1322,1324.36,1.12,0,14860,1392,1356,1338,1302,1284,1348,1294,267,396,500,920,1,1,53376126,710,14.01,2.56,12,0.09,95.00,520.00,2089,20240325,-36.29,1219,20241115,9.19,1634,-18.54,20250108,1311,1.53,20250401,2085,-36.16,20240920,1281,3.90,20241115,0.29,Y,067290,500,266 억,,595652,N,N,0,N,00,N
20250401,110534,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1330,8,2,0.61,36328191,27553,34.28,1322,1336,1311,1718,926,1322,1318.48,1.12,0,985,1392,1356,1338,1302,1284,1348,1294,267,396,500,920,1,1,53376126,710,14.00,2.56,12,0.05,95.00,520.00,2089,20240325,-36.33,1219,20241115,9.11,1634,-18.60,20250108,1311,1.45,20250401,2085,-36.21,20240920,1281,3.83,20241115,0.29,Y,067290,500,266 억,,595652,N,N,0,N,00,N
20250401,100529,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1318,-4,5,-0.30,26912478,20403,25.39,1322,1336,1311,1718,926,1322,1319.05,1.12,0,-316,1392,1356,1338,1302,1284,1348,1294,267,396,500,920,1,1,53376126,703,13.87,2.53,12,0.04,95.00,520.00,2089,20240325,-36.91,1219,20241115,8.12,1634,-19.34,20250108,1311,0.53,20250401,2085,-36.79,20240920,1281,2.89,20241115,0.29,Y,067290,500,266 억,,595652,N,N,0,N,00,N
20250401,090530,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1336,14,2,1.06,96828,73,0.09,1322,1336,1322,1718,926,1322,1326.41,1.12,0,-7,1392,1356,1338,1302,1284,1348,1294,267,396,500,920,1,1,53376126,713,14.06,2.57,12,0.00,95.00,520.00,2089,20240325,-36.05,1219,20241115,9.60,1634,-18.24,20250108,1320,1.21,20250331,2085,-35.92,20240920,1281,4.29,20241115,0.29,Y,067290,500,266 억,,595652,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 20250401 160537 57 100.00 KOSDAQ 제약 N N N N N 1338 16 2 1.21 91130003 68744 85.53 1322 1340 1311 1718 926 1322 1325.64 1.12 0 21985 1392 1356 1338 1302 1284 1348 1294 267 396 500 920 1 1 53376126 714 14.08 2.57 12 0.13 95.00 520.00 2089 20240325 -35.95 1219 20241115 9.76 1634 -18.12 20250108 1311 2.06 20250401 2085 -35.83 20240920 1281 4.45 20241115 0.29 Y 067290 500 266 억 595652 N N 0 N 00 N
3 20250401 150536 57 100.00 KOSDAQ 제약 N N N N N 1335 13 2 0.98 89300738 67368 83.82 1322 1340 1311 1718 926 1322 1325.57 1.12 0 21338 1392 1356 1338 1302 1284 1348 1294 267 396 500 920 1 1 53376126 713 14.05 2.57 12 0.13 95.00 520.00 2089 20240325 -36.09 1219 20241115 9.52 1634 -18.30 20250108 1311 1.83 20250401 2085 -35.97 20240920 1281 4.22 20241115 0.29 Y 067290 500 266 억 595652 N N 0 N 00 N
4 20250401 140536 57 100.00 KOSDAQ 제약 N N N N N 1337 15 2 1.13 77293282 58301 72.54 1322 1340 1311 1718 926 1322 1325.76 1.12 0 19149 1392 1356 1338 1302 1284 1348 1294 267 396 500 920 1 1 53376126 714 14.07 2.57 12 0.11 95.00 520.00 2089 20240325 -36.00 1219 20241115 9.68 1634 -18.18 20250108 1311 1.98 20250401 2085 -35.88 20240920 1281 4.37 20241115 0.29 Y 067290 500 266 억 595652 N N 0 N 00 N
5 20250401 130537 57 100.00 KOSDAQ 제약 N N N N N 1337 15 2 1.13 68192425 51467 64.04 1322 1340 1311 1718 926 1322 1324.97 1.12 0 17062 1392 1356 1338 1302 1284 1348 1294 267 396 500 920 1 1 53376126 714 14.07 2.57 12 0.10 95.00 520.00 2089 20240325 -36.00 1219 20241115 9.68 1634 -18.18 20250108 1311 1.98 20250401 2085 -35.88 20240920 1281 4.37 20241115 0.29 Y 067290 500 266 억 595652 N N 0 N 00 N
6 20250401 120537 57 100.00 KOSDAQ 제약 N N N N N 1331 9 2 0.68 61151031 46174 57.45 1322 1340 1311 1718 926 1322 1324.36 1.12 0 14860 1392 1356 1338 1302 1284 1348 1294 267 396 500 920 1 1 53376126 710 14.01 2.56 12 0.09 95.00 520.00 2089 20240325 -36.29 1219 20241115 9.19 1634 -18.54 20250108 1311 1.53 20250401 2085 -36.16 20240920 1281 3.90 20241115 0.29 Y 067290 500 266 억 595652 N N 0 N 00 N
7 20250401 110534 57 100.00 KOSDAQ 제약 N N N N N 1330 8 2 0.61 36328191 27553 34.28 1322 1336 1311 1718 926 1322 1318.48 1.12 0 985 1392 1356 1338 1302 1284 1348 1294 267 396 500 920 1 1 53376126 710 14.00 2.56 12 0.05 95.00 520.00 2089 20240325 -36.33 1219 20241115 9.11 1634 -18.60 20250108 1311 1.45 20250401 2085 -36.21 20240920 1281 3.83 20241115 0.29 Y 067290 500 266 억 595652 N N 0 N 00 N
8 20250401 100529 57 100.00 KOSDAQ 제약 N N N N N 1318 -4 5 -0.30 26912478 20403 25.39 1322 1336 1311 1718 926 1322 1319.05 1.12 0 -316 1392 1356 1338 1302 1284 1348 1294 267 396 500 920 1 1 53376126 703 13.87 2.53 12 0.04 95.00 520.00 2089 20240325 -36.91 1219 20241115 8.12 1634 -19.34 20250108 1311 0.53 20250401 2085 -36.79 20240920 1281 2.89 20241115 0.29 Y 067290 500 266 억 595652 N N 0 N 00 N
9 20250401 090530 57 100.00 KOSDAQ 제약 N N N N N 1336 14 2 1.06 96828 73 0.09 1322 1336 1322 1718 926 1322 1326.41 1.12 0 -7 1392 1356 1338 1302 1284 1348 1294 267 396 500 920 1 1 53376126 713 14.06 2.57 12 0.00 95.00 520.00 2089 20240325 -36.05 1219 20241115 9.60 1634 -18.24 20250108 1320 1.21 20250331 2085 -35.92 20240920 1281 4.29 20241115 0.29 Y 067290 500 266 억 595652 N N 0 N 00 N