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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,160545,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6660,-90,5,-1.33,7624551285,1141399,111.26,6670,6800,6550,8770,4730,6750,6680.07,10.56,0,-300260,7023,6886,6673,6536,6323,6955,6605,609,2020,500,4720,10,1,121894749,8118,128.08,2.03,12,0.94,52.00,3274.00,24361,20240326,-72.66,5990,20250321,11.19,11940,-44.22,20250227,5990,11.19,20250321,18240,-63.49,20240404,5990,11.19,20250321,0.31,Y,067630,500,609 억,,12869410,N,N,5455,N,00,N
20250404,150550,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6680,-70,5,-1.04,7365912075,1102702,107.49,6670,6800,6550,8770,4730,6750,6679.87,10.56,0,-296290,7023,6886,6673,6536,6323,6955,6605,609,2020,500,4720,10,1,121894749,8143,128.46,2.04,12,0.90,52.00,3274.00,24361,20240326,-72.58,5990,20250321,11.52,11940,-44.05,20250227,5990,11.52,20250321,18240,-63.38,20240404,5990,11.52,20250321,0.31,Y,067630,500,609 억,,12869410,N,N,5000,N,00,N
20250404,140552,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6610,-140,5,-2.07,6732438250,1007423,98.20,6670,6800,6550,8770,4730,6750,6682.83,10.56,0,-273521,7023,6886,6673,6536,6323,6955,6605,609,2020,500,4720,10,1,121894749,8057,127.12,2.02,12,0.83,52.00,3274.00,24361,20240326,-72.87,5990,20250321,10.35,11940,-44.64,20250227,5990,10.35,20250321,18240,-63.76,20240404,5990,10.35,20250321,0.31,Y,067630,500,609 억,,12869410,N,N,5000,N,00,N
20250404,130552,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6610,-140,5,-2.07,6367594050,952331,92.83,6670,6800,6550,8770,4730,6750,6686.32,10.56,0,-263726,7023,6886,6673,6536,6323,6955,6605,609,2020,500,4720,10,1,121894749,8057,127.12,2.02,12,0.78,52.00,3274.00,24361,20240326,-72.87,5990,20250321,10.35,11940,-44.64,20250227,5990,10.35,20250321,18240,-63.76,20240404,5990,10.35,20250321,0.31,Y,067630,500,609 억,,12869410,N,N,5000,N,00,N
20250404,120546,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6600,-150,5,-2.22,5721560495,854461,83.29,6670,6800,6550,8770,4730,6750,6696.10,10.56,0,-262314,7023,6886,6673,6536,6323,6955,6605,609,2020,500,4720,10,1,121894749,8045,126.92,2.02,12,0.70,52.00,3274.00,24361,20240326,-72.91,5990,20250321,10.18,11940,-44.72,20250227,5990,10.18,20250321,18240,-63.82,20240404,5990,10.18,20250321,0.31,Y,067630,500,609 억,,12869410,N,N,5000,N,00,N
20250404,110549,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6710,-40,5,-0.59,4021127610,601009,58.58,6670,6800,6550,8770,4730,6750,6690.62,10.56,0,-197079,7023,6886,6673,6536,6323,6955,6605,609,2020,500,4720,10,1,121894749,8179,129.04,2.05,12,0.49,52.00,3274.00,24361,20240326,-72.46,5990,20250321,12.02,11940,-43.80,20250227,5990,12.02,20250321,18240,-63.21,20240404,5990,12.02,20250321,0.31,Y,067630,500,609 억,,12869410,N,N,5000,N,00,N
20250404,100549,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6750,0,3,0.00,2229183370,333957,32.55,6670,6800,6550,8770,4730,6750,6675.05,10.56,0,-103897,7023,6886,6673,6536,6323,6955,6605,609,2020,500,4720,10,1,121894749,8228,129.81,2.06,12,0.27,52.00,3274.00,24361,20240326,-72.29,5990,20250321,12.69,11940,-43.47,20250227,5990,12.69,20250321,18240,-62.99,20240404,5990,12.69,20250321,0.31,Y,067630,500,609 억,,12869410,N,N,5000,N,00,N
20250404,090551,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6590,-160,5,-2.37,215736365,32668,3.18,6670,6670,6570,8770,4730,6750,6603.68,10.56,0,-15157,7023,6886,6673,6536,6323,6955,6605,609,2020,500,4720,10,1,121894749,8033,126.73,2.01,12,0.03,52.00,3274.00,24361,20240326,-72.95,5990,20250321,10.02,11940,-44.81,20250227,5990,10.02,20250321,18240,-63.87,20240404,5990,10.02,20250321,0.31,Y,067630,500,609 억,,12869410,N,N,5000,N,00,N
20250403,160540,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6750,-20,5,-0.30,6793128635,1021520,29.73,6590,6810,6460,8800,4740,6770,6649.97,10.51,0,240717,7516,7142,6726,6352,5936,6935,6145,609,2030,500,4730,10,1,121894749,8228,129.81,2.06,12,0.84,52.00,3274.00,24361,20240326,-72.29,5990,20250321,12.69,11940,-43.47,20250227,5990,12.69,20250321,18600,-63.71,20240403,5990,12.69,20250321,0.32,Y,067630,500,609 억,,12815162,N,N,5000,N,00,N
20250403,150545,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6770,0,3,0.00,6454312155,971358,28.27,6590,6810,6460,8800,4740,6770,6644.63,10.51,0,219423,7516,7142,6726,6352,5936,6935,6145,609,2030,500,4730,10,1,121894749,8252,130.19,2.07,12,0.80,52.00,3274.00,24361,20240326,-72.21,5990,20250321,13.02,11940,-43.30,20250227,5990,13.02,20250321,18600,-63.60,20240403,5990,13.02,20250321,0.32,Y,067630,500,609 억,,12815162,N,N,101799,N,00,N
20250403,140544,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6620,-150,5,-2.22,4224033045,640521,18.64,6590,6690,6460,8800,4740,6770,6594.68,10.51,0,-1902,7516,7142,6726,6352,5936,6935,6145,609,2030,500,4730,10,1,121894749,8069,127.31,2.02,12,0.53,52.00,3274.00,24361,20240326,-72.83,5990,20250321,10.52,11940,-44.56,20250227,5990,10.52,20250321,18600,-64.41,20240403,5990,10.52,20250321,0.32,Y,067630,500,609 억,,12815162,N,N,101799,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 20250404 160545 55 60.00 KOSDAQ 제약 N N N Y 60 N 6660 -90 5 -1.33 7624551285 1141399 111.26 6670 6800 6550 8770 4730 6750 6680.07 10.56 0 -300260 7023 6886 6673 6536 6323 6955 6605 609 2020 500 4720 10 1 121894749 8118 128.08 2.03 12 0.94 52.00 3274.00 24361 20240326 -72.66 5990 20250321 11.19 11940 -44.22 20250227 5990 11.19 20250321 18240 -63.49 20240404 5990 11.19 20250321 0.31 Y 067630 500 609 억 12869410 N N 5455 N 00 N
3 20250404 150550 55 60.00 KOSDAQ 제약 N N N Y 60 N 6680 -70 5 -1.04 7365912075 1102702 107.49 6670 6800 6550 8770 4730 6750 6679.87 10.56 0 -296290 7023 6886 6673 6536 6323 6955 6605 609 2020 500 4720 10 1 121894749 8143 128.46 2.04 12 0.90 52.00 3274.00 24361 20240326 -72.58 5990 20250321 11.52 11940 -44.05 20250227 5990 11.52 20250321 18240 -63.38 20240404 5990 11.52 20250321 0.31 Y 067630 500 609 억 12869410 N N 5000 N 00 N
4 20250404 140552 55 60.00 KOSDAQ 제약 N N N Y 60 N 6610 -140 5 -2.07 6732438250 1007423 98.20 6670 6800 6550 8770 4730 6750 6682.83 10.56 0 -273521 7023 6886 6673 6536 6323 6955 6605 609 2020 500 4720 10 1 121894749 8057 127.12 2.02 12 0.83 52.00 3274.00 24361 20240326 -72.87 5990 20250321 10.35 11940 -44.64 20250227 5990 10.35 20250321 18240 -63.76 20240404 5990 10.35 20250321 0.31 Y 067630 500 609 억 12869410 N N 5000 N 00 N
5 20250404 130552 55 60.00 KOSDAQ 제약 N N N Y 60 N 6610 -140 5 -2.07 6367594050 952331 92.83 6670 6800 6550 8770 4730 6750 6686.32 10.56 0 -263726 7023 6886 6673 6536 6323 6955 6605 609 2020 500 4720 10 1 121894749 8057 127.12 2.02 12 0.78 52.00 3274.00 24361 20240326 -72.87 5990 20250321 10.35 11940 -44.64 20250227 5990 10.35 20250321 18240 -63.76 20240404 5990 10.35 20250321 0.31 Y 067630 500 609 억 12869410 N N 5000 N 00 N
6 20250404 120546 55 60.00 KOSDAQ 제약 N N N Y 60 N 6600 -150 5 -2.22 5721560495 854461 83.29 6670 6800 6550 8770 4730 6750 6696.10 10.56 0 -262314 7023 6886 6673 6536 6323 6955 6605 609 2020 500 4720 10 1 121894749 8045 126.92 2.02 12 0.70 52.00 3274.00 24361 20240326 -72.91 5990 20250321 10.18 11940 -44.72 20250227 5990 10.18 20250321 18240 -63.82 20240404 5990 10.18 20250321 0.31 Y 067630 500 609 억 12869410 N N 5000 N 00 N
7 20250404 110549 55 60.00 KOSDAQ 제약 N N N Y 60 N 6710 -40 5 -0.59 4021127610 601009 58.58 6670 6800 6550 8770 4730 6750 6690.62 10.56 0 -197079 7023 6886 6673 6536 6323 6955 6605 609 2020 500 4720 10 1 121894749 8179 129.04 2.05 12 0.49 52.00 3274.00 24361 20240326 -72.46 5990 20250321 12.02 11940 -43.80 20250227 5990 12.02 20250321 18240 -63.21 20240404 5990 12.02 20250321 0.31 Y 067630 500 609 억 12869410 N N 5000 N 00 N
8 20250404 100549 55 60.00 KOSDAQ 제약 N N N Y 60 N 6750 0 3 0.00 2229183370 333957 32.55 6670 6800 6550 8770 4730 6750 6675.05 10.56 0 -103897 7023 6886 6673 6536 6323 6955 6605 609 2020 500 4720 10 1 121894749 8228 129.81 2.06 12 0.27 52.00 3274.00 24361 20240326 -72.29 5990 20250321 12.69 11940 -43.47 20250227 5990 12.69 20250321 18240 -62.99 20240404 5990 12.69 20250321 0.31 Y 067630 500 609 억 12869410 N N 5000 N 00 N
9 20250404 090551 55 60.00 KOSDAQ 제약 N N N Y 60 N 6590 -160 5 -2.37 215736365 32668 3.18 6670 6670 6570 8770 4730 6750 6603.68 10.56 0 -15157 7023 6886 6673 6536 6323 6955 6605 609 2020 500 4720 10 1 121894749 8033 126.73 2.01 12 0.03 52.00 3274.00 24361 20240326 -72.95 5990 20250321 10.02 11940 -44.81 20250227 5990 10.02 20250321 18240 -63.87 20240404 5990 10.02 20250321 0.31 Y 067630 500 609 억 12869410 N N 5000 N 00 N
10 20250403 160540 55 60.00 KOSDAQ 제약 N N N Y 60 N 6750 -20 5 -0.30 6793128635 1021520 29.73 6590 6810 6460 8800 4740 6770 6649.97 10.51 0 240717 7516 7142 6726 6352 5936 6935 6145 609 2030 500 4730 10 1 121894749 8228 129.81 2.06 12 0.84 52.00 3274.00 24361 20240326 -72.29 5990 20250321 12.69 11940 -43.47 20250227 5990 12.69 20250321 18600 -63.71 20240403 5990 12.69 20250321 0.32 Y 067630 500 609 억 12815162 N N 5000 N 00 N
11 20250403 150545 55 60.00 KOSDAQ 제약 N N N Y 60 N 6770 0 3 0.00 6454312155 971358 28.27 6590 6810 6460 8800 4740 6770 6644.63 10.51 0 219423 7516 7142 6726 6352 5936 6935 6145 609 2030 500 4730 10 1 121894749 8252 130.19 2.07 12 0.80 52.00 3274.00 24361 20240326 -72.21 5990 20250321 13.02 11940 -43.30 20250227 5990 13.02 20250321 18600 -63.60 20240403 5990 13.02 20250321 0.32 Y 067630 500 609 억 12815162 N N 101799 N 00 N
12 20250403 140544 55 60.00 KOSDAQ 제약 N N N Y 60 N 6620 -150 5 -2.22 4224033045 640521 18.64 6590 6690 6460 8800 4740 6770 6594.68 10.51 0 -1902 7516 7142 6726 6352 5936 6935 6145 609 2030 500 4730 10 1 121894749 8069 127.31 2.02 12 0.53 52.00 3274.00 24361 20240326 -72.83 5990 20250321 10.52 11940 -44.56 20250227 5990 10.52 20250321 18600 -64.41 20240403 5990 10.52 20250321 0.32 Y 067630 500 609 억 12815162 N N 101799 N 00 N