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
067290/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
20250407,160545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1449,33,2,2.33,596297772,414456,120.24,1460,1461,1400,1840,992,1416,1438.74,1.22,0,-44958,1511,1463,1372,1324,1233,1487,1348,267,424,500,990,1,1,53376126,773,15.25,2.79,12,0.78,95.00,520.00,2056,20240326,-29.52,1219,20241115,18.87,1634,-11.32,20250108,1281,13.11,20250404,2085,-30.50,20240920,1281,13.11,20241115,0.29,Y,067290,500,266 억,,652573,N,N,0,N,00,N
20250407,150549,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1450,34,2,2.40,576753725,400969,116.33,1460,1461,1400,1840,992,1416,1438.40,1.22,0,-39162,1511,1463,1372,1324,1233,1487,1348,267,424,500,990,1,1,53376126,774,15.26,2.79,12,0.75,95.00,520.00,2056,20240326,-29.47,1219,20241115,18.95,1634,-11.26,20250108,1281,13.19,20250404,2085,-30.46,20240920,1281,13.19,20241115,0.29,Y,067290,500,266 억,,652573,N,N,0,N,00,N
20250407,140547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1436,20,2,1.41,529268624,368066,106.78,1460,1461,1400,1840,992,1416,1437.97,1.22,0,-37116,1511,1463,1372,1324,1233,1487,1348,267,424,500,990,1,1,53376126,766,15.12,2.76,12,0.69,95.00,520.00,2056,20240326,-30.16,1219,20241115,17.80,1634,-12.12,20250108,1281,12.10,20250404,2085,-31.13,20240920,1281,12.10,20241115,0.29,Y,067290,500,266 억,,652573,N,N,0,N,00,N
20250407,130545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1430,14,2,0.99,501114915,348360,101.06,1460,1461,1400,1840,992,1416,1438.50,1.22,0,-28222,1511,1463,1372,1324,1233,1487,1348,267,424,500,990,1,1,53376126,763,15.05,2.75,12,0.65,95.00,520.00,2056,20240326,-30.45,1219,20241115,17.31,1634,-12.48,20250108,1281,11.63,20250404,2085,-31.41,20240920,1281,11.63,20241115,0.29,Y,067290,500,266 억,,652573,N,N,0,N,00,N
20250407,120545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1451,35,2,2.47,454084675,315595,91.56,1460,1461,1400,1840,992,1416,1438.82,1.22,0,-31081,1511,1463,1372,1324,1233,1487,1348,267,424,500,990,1,1,53376126,774,15.27,2.79,12,0.59,95.00,520.00,2056,20240326,-29.43,1219,20241115,19.03,1634,-11.20,20250108,1281,13.27,20250404,2085,-30.41,20240920,1281,13.27,20241115,0.29,Y,067290,500,266 억,,652573,N,N,0,N,00,N
20250407,110546,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1446,30,2,2.12,388351867,270182,78.38,1460,1461,1400,1840,992,1416,1437.37,1.22,0,-43202,1511,1463,1372,1324,1233,1487,1348,267,424,500,990,1,1,53376126,772,15.22,2.78,12,0.51,95.00,520.00,2056,20240326,-29.67,1219,20241115,18.62,1634,-11.51,20250108,1281,12.88,20250404,2085,-30.65,20240920,1281,12.88,20241115,0.29,Y,067290,500,266 억,,652573,N,N,0,N,00,N
20250407,100546,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1444,28,2,1.98,265471777,184856,53.63,1460,1461,1400,1840,992,1416,1436.10,1.22,0,-35346,1511,1463,1372,1324,1233,1487,1348,267,424,500,990,1,1,53376126,771,15.20,2.78,12,0.35,95.00,520.00,2056,20240326,-29.77,1219,20241115,18.46,1634,-11.63,20250108,1281,12.72,20250404,2085,-30.74,20240920,1281,12.72,20241115,0.29,Y,067290,500,266 억,,652573,N,N,0,N,00,N
20250407,090547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1414,-2,5,-0.14,104156058,72307,20.98,1460,1461,1401,1840,992,1416,1440.47,1.22,0,-13983,1511,1463,1372,1324,1233,1487,1348,267,424,500,990,1,1,53376126,755,14.88,2.72,12,0.14,95.00,520.00,2056,20240326,-31.23,1219,20241115,16.00,1634,-13.46,20250108,1281,10.38,20250404,2085,-32.18,20240920,1281,10.38,20241115,0.29,Y,067290,500,266 억,,652573,N,N,0,N,00,N
20250404,160544,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1416,96,2,7.27,473907316,341701,479.69,1281,1420,1281,1716,924,1320,1386.88,1.19,0,19966,1346,1332,1316,1302,1286,1340,1310,267,396,500,920,1,1,53376126,756,14.91,2.72,12,0.64,95.00,520.00,2089,20240325,-32.22,1219,20241115,16.16,1634,-13.34,20250108,1281,10.54,20250404,2085,-32.09,20240920,1281,10.54,20250404,0.29,Y,067290,500,266 억,,633066,N,N,0,N,00,N
20250404,150549,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1419,99,2,7.50,467879224,337448,473.72,1281,1420,1281,1716,924,1320,1386.52,1.19,0,18737,1346,1332,1316,1302,1286,1340,1310,267,396,500,920,1,1,53376126,757,14.94,2.73,12,0.63,95.00,520.00,2089,20240325,-32.07,1219,20241115,16.41,1634,-13.16,20250108,1281,10.77,20250404,2085,-31.94,20240920,1281,10.77,20250404,0.29,Y,067290,500,266 억,,633066,N,N,0,N,00,N
20250404,140551,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1405,85,2,6.44,418530598,302522,424.69,1281,1419,1281,1716,924,1320,1383.47,1.19,0,-8065,1346,1332,1316,1302,1286,1340,1310,267,396,500,920,1,1,53376126,750,14.79,2.70,12,0.57,95.00,520.00,2089,20240325,-32.74,1219,20241115,15.26,1634,-14.01,20250108,1281,9.68,20250404,2085,-32.61,20240920,1281,9.68,20250404,0.29,Y,067290,500,266 억,,633066,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 20250407 160545 57 100.00 KOSDAQ 제약 N N N N N 1449 33 2 2.33 596297772 414456 120.24 1460 1461 1400 1840 992 1416 1438.74 1.22 0 -44958 1511 1463 1372 1324 1233 1487 1348 267 424 500 990 1 1 53376126 773 15.25 2.79 12 0.78 95.00 520.00 2056 20240326 -29.52 1219 20241115 18.87 1634 -11.32 20250108 1281 13.11 20250404 2085 -30.50 20240920 1281 13.11 20241115 0.29 Y 067290 500 266 억 652573 N N 0 N 00 N
3 20250407 150549 57 100.00 KOSDAQ 제약 N N N N N 1450 34 2 2.40 576753725 400969 116.33 1460 1461 1400 1840 992 1416 1438.40 1.22 0 -39162 1511 1463 1372 1324 1233 1487 1348 267 424 500 990 1 1 53376126 774 15.26 2.79 12 0.75 95.00 520.00 2056 20240326 -29.47 1219 20241115 18.95 1634 -11.26 20250108 1281 13.19 20250404 2085 -30.46 20240920 1281 13.19 20241115 0.29 Y 067290 500 266 억 652573 N N 0 N 00 N
4 20250407 140547 57 100.00 KOSDAQ 제약 N N N N N 1436 20 2 1.41 529268624 368066 106.78 1460 1461 1400 1840 992 1416 1437.97 1.22 0 -37116 1511 1463 1372 1324 1233 1487 1348 267 424 500 990 1 1 53376126 766 15.12 2.76 12 0.69 95.00 520.00 2056 20240326 -30.16 1219 20241115 17.80 1634 -12.12 20250108 1281 12.10 20250404 2085 -31.13 20240920 1281 12.10 20241115 0.29 Y 067290 500 266 억 652573 N N 0 N 00 N
5 20250407 130545 57 100.00 KOSDAQ 제약 N N N N N 1430 14 2 0.99 501114915 348360 101.06 1460 1461 1400 1840 992 1416 1438.50 1.22 0 -28222 1511 1463 1372 1324 1233 1487 1348 267 424 500 990 1 1 53376126 763 15.05 2.75 12 0.65 95.00 520.00 2056 20240326 -30.45 1219 20241115 17.31 1634 -12.48 20250108 1281 11.63 20250404 2085 -31.41 20240920 1281 11.63 20241115 0.29 Y 067290 500 266 억 652573 N N 0 N 00 N
6 20250407 120545 57 100.00 KOSDAQ 제약 N N N N N 1451 35 2 2.47 454084675 315595 91.56 1460 1461 1400 1840 992 1416 1438.82 1.22 0 -31081 1511 1463 1372 1324 1233 1487 1348 267 424 500 990 1 1 53376126 774 15.27 2.79 12 0.59 95.00 520.00 2056 20240326 -29.43 1219 20241115 19.03 1634 -11.20 20250108 1281 13.27 20250404 2085 -30.41 20240920 1281 13.27 20241115 0.29 Y 067290 500 266 억 652573 N N 0 N 00 N
7 20250407 110546 57 100.00 KOSDAQ 제약 N N N N N 1446 30 2 2.12 388351867 270182 78.38 1460 1461 1400 1840 992 1416 1437.37 1.22 0 -43202 1511 1463 1372 1324 1233 1487 1348 267 424 500 990 1 1 53376126 772 15.22 2.78 12 0.51 95.00 520.00 2056 20240326 -29.67 1219 20241115 18.62 1634 -11.51 20250108 1281 12.88 20250404 2085 -30.65 20240920 1281 12.88 20241115 0.29 Y 067290 500 266 억 652573 N N 0 N 00 N
8 20250407 100546 57 100.00 KOSDAQ 제약 N N N N N 1444 28 2 1.98 265471777 184856 53.63 1460 1461 1400 1840 992 1416 1436.10 1.22 0 -35346 1511 1463 1372 1324 1233 1487 1348 267 424 500 990 1 1 53376126 771 15.20 2.78 12 0.35 95.00 520.00 2056 20240326 -29.77 1219 20241115 18.46 1634 -11.63 20250108 1281 12.72 20250404 2085 -30.74 20240920 1281 12.72 20241115 0.29 Y 067290 500 266 억 652573 N N 0 N 00 N
9 20250407 090547 57 100.00 KOSDAQ 제약 N N N N N 1414 -2 5 -0.14 104156058 72307 20.98 1460 1461 1401 1840 992 1416 1440.47 1.22 0 -13983 1511 1463 1372 1324 1233 1487 1348 267 424 500 990 1 1 53376126 755 14.88 2.72 12 0.14 95.00 520.00 2056 20240326 -31.23 1219 20241115 16.00 1634 -13.46 20250108 1281 10.38 20250404 2085 -32.18 20240920 1281 10.38 20241115 0.29 Y 067290 500 266 억 652573 N N 0 N 00 N
10 20250404 160544 57 100.00 KOSDAQ 신저가 제약 N N N N N 1416 96 2 7.27 473907316 341701 479.69 1281 1420 1281 1716 924 1320 1386.88 1.19 0 19966 1346 1332 1316 1302 1286 1340 1310 267 396 500 920 1 1 53376126 756 14.91 2.72 12 0.64 95.00 520.00 2089 20240325 -32.22 1219 20241115 16.16 1634 -13.34 20250108 1281 10.54 20250404 2085 -32.09 20240920 1281 10.54 20250404 0.29 Y 067290 500 266 억 633066 N N 0 N 00 N
11 20250404 150549 57 100.00 KOSDAQ 신저가 제약 N N N N N 1419 99 2 7.50 467879224 337448 473.72 1281 1420 1281 1716 924 1320 1386.52 1.19 0 18737 1346 1332 1316 1302 1286 1340 1310 267 396 500 920 1 1 53376126 757 14.94 2.73 12 0.63 95.00 520.00 2089 20240325 -32.07 1219 20241115 16.41 1634 -13.16 20250108 1281 10.77 20250404 2085 -31.94 20240920 1281 10.77 20250404 0.29 Y 067290 500 266 억 633066 N N 0 N 00 N
12 20250404 140551 57 100.00 KOSDAQ 신저가 제약 N N N N N 1405 85 2 6.44 418530598 302522 424.69 1281 1419 1281 1716 924 1320 1383.47 1.19 0 -8065 1346 1332 1316 1302 1286 1340 1310 267 396 500 920 1 1 53376126 750 14.79 2.70 12 0.57 95.00 520.00 2089 20240325 -32.74 1219 20241115 15.26 1634 -14.01 20250108 1281 9.68 20250404 2085 -32.61 20240920 1281 9.68 20250404 0.29 Y 067290 500 266 억 633066 N N 0 N 00 N