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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
067080/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
20250407,160544,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12900,-1280,5,-9.03,6493556680,496690,75.90,13360,13670,12660,18430,9930,14180,13073.87,0.50,0,90659,15306,14742,14291,13727,13276,14517,13502,93,4250,500,9350,10,1,18616650,2402,444.83,2.96,12,2.67,29.00,4360.00,24150,20241016,-46.58,8290,20240805,55.61,17860,-27.77,20250317,9960,29.52,20250213,24150,-46.58,20241016,8290,55.61,20240805,6.09,Y,067080,500,93 억,,92669,N,N,2660,N,00,N
20250407,150548,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12970,-1210,5,-8.53,6082733380,464861,71.03,13360,13670,12660,18430,9930,14180,13085.06,0.50,0,72003,15306,14742,14291,13727,13276,14517,13502,93,4250,500,9350,10,1,18616650,2415,447.24,2.97,12,2.50,29.00,4360.00,24150,20241016,-46.29,8290,20240805,56.45,17860,-27.38,20250317,9960,30.22,20250213,24150,-46.29,20241016,8290,56.45,20240805,6.09,Y,067080,500,93 억,,92669,N,N,1259,N,00,N
20250407,140546,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13050,-1130,5,-7.97,5252591270,401236,61.31,13360,13670,12660,18430,9930,14180,13091.03,0.50,0,35760,15306,14742,14291,13727,13276,14517,13502,93,4250,500,9350,10,1,18616650,2429,450.00,2.99,12,2.16,29.00,4360.00,24150,20241016,-45.96,8290,20240805,57.42,17860,-26.93,20250317,9960,31.02,20250213,24150,-45.96,20241016,8290,57.42,20240805,6.09,Y,067080,500,93 억,,92669,N,N,1259,N,00,N
20250407,130544,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13220,-960,5,-6.77,4860838685,371415,56.75,13360,13670,12660,18430,9930,14180,13087.35,0.50,0,32300,15306,14742,14291,13727,13276,14517,13502,93,4250,500,9350,10,1,18616650,2461,455.86,3.03,12,2.00,29.00,4360.00,24150,20241016,-45.26,8290,20240805,59.47,17860,-25.98,20250317,9960,32.73,20250213,24150,-45.26,20241016,8290,59.47,20240805,6.09,Y,067080,500,93 억,,92669,N,N,1259,N,00,N
20250407,120544,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13320,-860,5,-6.06,4447314380,340226,51.99,13360,13670,12660,18430,9930,14180,13071.65,0.50,0,20881,15306,14742,14291,13727,13276,14517,13502,93,4250,500,9350,10,1,18616650,2480,459.31,3.06,12,1.83,29.00,4360.00,24150,20241016,-44.84,8290,20240805,60.68,17860,-25.42,20250317,9960,33.73,20250213,24150,-44.84,20241016,8290,60.68,20240805,6.09,Y,067080,500,93 억,,92669,N,N,1259,N,00,N
20250407,110545,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13500,-680,5,-4.80,3908302545,300307,45.89,13360,13510,12660,18430,9930,14180,13014.36,0.50,0,10192,15306,14742,14291,13727,13276,14517,13502,93,4250,500,9350,10,1,18616650,2513,465.52,3.10,12,1.61,29.00,4360.00,24150,20241016,-44.10,8290,20240805,62.85,17860,-24.41,20250317,9960,35.54,20250213,24150,-44.10,20241016,8290,62.85,20240805,6.09,Y,067080,500,93 억,,92669,N,N,1259,N,00,N
20250407,100545,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12840,-1340,5,-9.45,2785132715,215610,32.95,13360,13450,12660,18430,9930,14180,12917.46,0.50,0,-4357,15306,14742,14291,13727,13276,14517,13502,93,4250,500,9350,10,1,18616650,2390,442.76,2.94,12,1.16,29.00,4360.00,24150,20241016,-46.83,8290,20240805,54.89,17860,-28.11,20250317,9960,28.92,20250213,24150,-46.83,20241016,8290,54.89,20240805,6.09,Y,067080,500,93 억,,92669,N,N,1259,N,00,N
20250407,090546,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13000,-1180,5,-8.32,899822880,68205,10.42,13360,13450,12950,18430,9930,14180,13192.92,0.50,0,2632,15306,14742,14291,13727,13276,14517,13502,93,4250,500,9350,10,1,18616650,2420,448.28,2.98,12,0.37,29.00,4360.00,24150,20241016,-46.17,8290,20240805,56.82,17860,-27.21,20250317,9960,30.52,20250213,24150,-46.17,20241016,8290,56.82,20240805,6.09,Y,067080,500,93 억,,92669,N,N,1259,N,00,N
20250404,160543,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14180,-1070,5,-7.02,9400906955,654421,142.65,14770,14855,13840,19820,10680,15250,14365.34,0.00,0,91697,16116,15682,15386,14952,14656,15535,14805,93,4570,500,10060,10,1,18616650,2640,488.97,3.25,12,3.52,29.00,4360.00,24150,20241016,-41.28,8290,20240805,71.05,17860,-20.60,20250317,9960,42.37,20250213,24150,-41.28,20241016,8290,71.05,20240805,5.77,Y,067080,500,93 억,,0,N,N,1259,N,00,N
20250404,150548,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14060,-1190,5,-7.80,8720457595,606456,132.20,14770,14855,13840,19820,10680,15250,14379.37,0.00,0,82489,16116,15682,15386,14952,14656,15535,14805,93,4570,500,10060,10,1,18616650,2618,484.83,3.22,12,3.26,29.00,4360.00,24150,20241016,-41.78,8290,20240805,69.60,17860,-21.28,20250317,9960,41.16,20250213,24150,-41.78,20241016,8290,69.60,20240805,5.77,Y,067080,500,93 억,,0,N,N,10541,N,00,N
20250404,140550,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13980,-1270,5,-8.33,7397518880,511713,111.54,14770,14855,13970,19820,10680,15250,14456.38,0.00,0,53162,16116,15682,15386,14952,14656,15535,14805,93,4570,500,10060,10,1,18616650,2603,482.07,3.21,12,2.75,29.00,4360.00,24150,20241016,-42.11,8290,20240805,68.64,17860,-21.72,20250317,9960,40.36,20250213,24150,-42.11,20241016,8290,68.64,20240805,5.77,Y,067080,500,93 억,,0,N,N,10541,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 20250407 160544 55 60.00 KOSDAQ 제약 N N N Y 60 N 12900 -1280 5 -9.03 6493556680 496690 75.90 13360 13670 12660 18430 9930 14180 13073.87 0.50 0 90659 15306 14742 14291 13727 13276 14517 13502 93 4250 500 9350 10 1 18616650 2402 444.83 2.96 12 2.67 29.00 4360.00 24150 20241016 -46.58 8290 20240805 55.61 17860 -27.77 20250317 9960 29.52 20250213 24150 -46.58 20241016 8290 55.61 20240805 6.09 Y 067080 500 93 억 92669 N N 2660 N 00 N
3 20250407 150548 55 60.00 KOSDAQ 제약 N N N Y 60 N 12970 -1210 5 -8.53 6082733380 464861 71.03 13360 13670 12660 18430 9930 14180 13085.06 0.50 0 72003 15306 14742 14291 13727 13276 14517 13502 93 4250 500 9350 10 1 18616650 2415 447.24 2.97 12 2.50 29.00 4360.00 24150 20241016 -46.29 8290 20240805 56.45 17860 -27.38 20250317 9960 30.22 20250213 24150 -46.29 20241016 8290 56.45 20240805 6.09 Y 067080 500 93 억 92669 N N 1259 N 00 N
4 20250407 140546 55 60.00 KOSDAQ 제약 N N N Y 60 N 13050 -1130 5 -7.97 5252591270 401236 61.31 13360 13670 12660 18430 9930 14180 13091.03 0.50 0 35760 15306 14742 14291 13727 13276 14517 13502 93 4250 500 9350 10 1 18616650 2429 450.00 2.99 12 2.16 29.00 4360.00 24150 20241016 -45.96 8290 20240805 57.42 17860 -26.93 20250317 9960 31.02 20250213 24150 -45.96 20241016 8290 57.42 20240805 6.09 Y 067080 500 93 억 92669 N N 1259 N 00 N
5 20250407 130544 55 60.00 KOSDAQ 제약 N N N Y 60 N 13220 -960 5 -6.77 4860838685 371415 56.75 13360 13670 12660 18430 9930 14180 13087.35 0.50 0 32300 15306 14742 14291 13727 13276 14517 13502 93 4250 500 9350 10 1 18616650 2461 455.86 3.03 12 2.00 29.00 4360.00 24150 20241016 -45.26 8290 20240805 59.47 17860 -25.98 20250317 9960 32.73 20250213 24150 -45.26 20241016 8290 59.47 20240805 6.09 Y 067080 500 93 억 92669 N N 1259 N 00 N
6 20250407 120544 55 60.00 KOSDAQ 제약 N N N Y 60 N 13320 -860 5 -6.06 4447314380 340226 51.99 13360 13670 12660 18430 9930 14180 13071.65 0.50 0 20881 15306 14742 14291 13727 13276 14517 13502 93 4250 500 9350 10 1 18616650 2480 459.31 3.06 12 1.83 29.00 4360.00 24150 20241016 -44.84 8290 20240805 60.68 17860 -25.42 20250317 9960 33.73 20250213 24150 -44.84 20241016 8290 60.68 20240805 6.09 Y 067080 500 93 억 92669 N N 1259 N 00 N
7 20250407 110545 55 60.00 KOSDAQ 제약 N N N Y 60 N 13500 -680 5 -4.80 3908302545 300307 45.89 13360 13510 12660 18430 9930 14180 13014.36 0.50 0 10192 15306 14742 14291 13727 13276 14517 13502 93 4250 500 9350 10 1 18616650 2513 465.52 3.10 12 1.61 29.00 4360.00 24150 20241016 -44.10 8290 20240805 62.85 17860 -24.41 20250317 9960 35.54 20250213 24150 -44.10 20241016 8290 62.85 20240805 6.09 Y 067080 500 93 억 92669 N N 1259 N 00 N
8 20250407 100545 55 60.00 KOSDAQ 제약 N N N Y 60 N 12840 -1340 5 -9.45 2785132715 215610 32.95 13360 13450 12660 18430 9930 14180 12917.46 0.50 0 -4357 15306 14742 14291 13727 13276 14517 13502 93 4250 500 9350 10 1 18616650 2390 442.76 2.94 12 1.16 29.00 4360.00 24150 20241016 -46.83 8290 20240805 54.89 17860 -28.11 20250317 9960 28.92 20250213 24150 -46.83 20241016 8290 54.89 20240805 6.09 Y 067080 500 93 억 92669 N N 1259 N 00 N
9 20250407 090546 55 60.00 KOSDAQ 제약 N N N Y 60 N 13000 -1180 5 -8.32 899822880 68205 10.42 13360 13450 12950 18430 9930 14180 13192.92 0.50 0 2632 15306 14742 14291 13727 13276 14517 13502 93 4250 500 9350 10 1 18616650 2420 448.28 2.98 12 0.37 29.00 4360.00 24150 20241016 -46.17 8290 20240805 56.82 17860 -27.21 20250317 9960 30.52 20250213 24150 -46.17 20241016 8290 56.82 20240805 6.09 Y 067080 500 93 억 92669 N N 1259 N 00 N
10 20250404 160543 55 60.00 KOSDAQ 제약 N N N Y 60 N 14180 -1070 5 -7.02 9400906955 654421 142.65 14770 14855 13840 19820 10680 15250 14365.34 0.00 0 91697 16116 15682 15386 14952 14656 15535 14805 93 4570 500 10060 10 1 18616650 2640 488.97 3.25 12 3.52 29.00 4360.00 24150 20241016 -41.28 8290 20240805 71.05 17860 -20.60 20250317 9960 42.37 20250213 24150 -41.28 20241016 8290 71.05 20240805 5.77 Y 067080 500 93 억 0 N N 1259 N 00 N
11 20250404 150548 55 60.00 KOSDAQ 제약 N N N Y 60 N 14060 -1190 5 -7.80 8720457595 606456 132.20 14770 14855 13840 19820 10680 15250 14379.37 0.00 0 82489 16116 15682 15386 14952 14656 15535 14805 93 4570 500 10060 10 1 18616650 2618 484.83 3.22 12 3.26 29.00 4360.00 24150 20241016 -41.78 8290 20240805 69.60 17860 -21.28 20250317 9960 41.16 20250213 24150 -41.78 20241016 8290 69.60 20240805 5.77 Y 067080 500 93 억 0 N N 10541 N 00 N
12 20250404 140550 55 60.00 KOSDAQ 제약 N N N Y 60 N 13980 -1270 5 -8.33 7397518880 511713 111.54 14770 14855 13970 19820 10680 15250 14456.38 0.00 0 53162 16116 15682 15386 14952 14656 15535 14805 93 4570 500 10060 10 1 18616650 2603 482.07 3.21 12 2.75 29.00 4360.00 24150 20241016 -42.11 8290 20240805 68.64 17860 -21.72 20250317 9960 40.36 20250213 24150 -42.11 20241016 8290 68.64 20240805 5.77 Y 067080 500 93 억 0 N N 10541 N 00 N