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
067370/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,6500,-20,5,-0.31,80297190,12365,101.08,6430,6530,6330,8470,4570,6520,6493.91,0.48,0,265,6780,6650,6430,6300,6080,6715,6365,62,1950,500,4690,10,1,12313555,800,-812.50,2.93,12,0.10,-8.00,2218.00,9430,20240326,-31.07,5580,20241111,16.49,7820,-16.88,20250114,5940,9.43,20250312,9230,-29.58,20240430,5580,16.49,20241111,0.16,Y,067370,500,61 억,,58828,N,N,12,N,00,N
20250407,150549,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,-10,5,-0.15,70432560,10848,88.68,6430,6530,6330,8470,4570,6520,6492.68,0.48,0,323,6780,6650,6430,6300,6080,6715,6365,62,1950,500,4690,10,1,12313555,802,-813.75,2.94,12,0.09,-8.00,2218.00,9430,20240326,-30.97,5580,20241111,16.67,7820,-16.75,20250114,5940,9.60,20250312,9230,-29.47,20240430,5580,16.67,20241111,0.16,Y,067370,500,61 억,,58828,N,N,12,N,00,N
20250407,140547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,-30,5,-0.46,49949180,7694,62.90,6430,6530,6330,8470,4570,6520,6491.97,0.48,0,234,6780,6650,6430,6300,6080,6715,6365,62,1950,500,4690,10,1,12313555,799,-811.25,2.93,12,0.06,-8.00,2218.00,9430,20240326,-31.18,5580,20241111,16.31,7820,-17.01,20250114,5940,9.26,20250312,9230,-29.69,20240430,5580,16.31,20241111,0.16,Y,067370,500,61 억,,58828,N,N,12,N,00,N
20250407,130545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,-30,5,-0.46,42071630,6481,52.98,6430,6530,6330,8470,4570,6520,6491.53,0.48,0,265,6780,6650,6430,6300,6080,6715,6365,62,1950,500,4690,10,1,12313555,799,-811.25,2.93,12,0.05,-8.00,2218.00,9430,20240326,-31.18,5580,20241111,16.31,7820,-17.01,20250114,5940,9.26,20250312,9230,-29.69,20240430,5580,16.31,20241111,0.16,Y,067370,500,61 억,,58828,N,N,12,N,00,N
20250407,120546,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,-10,5,-0.15,35880470,5529,45.20,6430,6530,6330,8470,4570,6520,6489.50,0.48,0,283,6780,6650,6430,6300,6080,6715,6365,62,1950,500,4690,10,1,12313555,802,-813.75,2.94,12,0.04,-8.00,2218.00,9430,20240326,-30.97,5580,20241111,16.67,7820,-16.75,20250114,5940,9.60,20250312,9230,-29.47,20240430,5580,16.67,20241111,0.16,Y,067370,500,61 억,,58828,N,N,12,N,00,N
20250407,110546,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,-10,5,-0.15,29657550,4573,37.38,6430,6530,6330,8470,4570,6520,6485.36,0.48,0,329,6780,6650,6430,6300,6080,6715,6365,62,1950,500,4690,10,1,12313555,802,-813.75,2.94,12,0.04,-8.00,2218.00,9430,20240326,-30.97,5580,20241111,16.67,7820,-16.75,20250114,5940,9.60,20250312,9230,-29.47,20240430,5580,16.67,20241111,0.16,Y,067370,500,61 억,,58828,N,N,12,N,00,N
20250407,100547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6430,-90,5,-1.38,16265720,2505,20.48,6430,6530,6390,8470,4570,6520,6493.30,0.48,0,14,6780,6650,6430,6300,6080,6715,6365,62,1950,500,4690,10,1,12313555,792,-803.75,2.90,12,0.02,-8.00,2218.00,9430,20240326,-31.81,5580,20241111,15.23,7820,-17.77,20250114,5940,8.25,20250312,9230,-30.34,20240430,5580,15.23,20241111,0.16,Y,067370,500,61 억,,58828,N,N,12,N,00,N
20250407,090547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6520,0,3,0.00,5279940,814,6.65,6430,6530,6390,8470,4570,6520,6486.41,0.48,0,132,6780,6650,6430,6300,6080,6715,6365,62,1950,500,4690,10,1,12313555,803,-815.00,2.94,12,0.01,-8.00,2218.00,9430,20240326,-30.86,5580,20241111,16.85,7820,-16.62,20250114,5940,9.76,20250312,9230,-29.36,20240430,5580,16.85,20241111,0.16,Y,067370,500,61 억,,58828,N,N,12,N,00,N
20250404,160545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6520,-10,5,-0.15,79904270,12233,94.75,6470,6560,6210,8480,4580,6530,6531.86,0.48,0,-850,6610,6570,6510,6470,6410,6590,6490,62,1950,500,4700,10,1,12313555,803,-815.00,2.94,12,0.10,-8.00,2218.00,9490,20240325,-31.30,5580,20241111,16.85,7820,-16.62,20250114,5940,9.76,20250312,9230,-29.36,20240430,5580,16.85,20241111,0.16,Y,067370,500,61 억,,59678,N,N,12,N,00,N
20250404,150550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6540,10,2,0.15,73274880,11215,86.86,6470,6560,6210,8480,4580,6530,6533.65,0.48,0,-851,6610,6570,6510,6470,6410,6590,6490,62,1950,500,4700,10,1,12313555,805,-817.50,2.95,12,0.09,-8.00,2218.00,9490,20240325,-31.09,5580,20241111,17.20,7820,-16.37,20250114,5940,10.10,20250312,9230,-29.14,20240430,5580,17.20,20241111,0.16,Y,067370,500,61 억,,59678,N,N,0,N,00,N
20250404,140551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6540,10,2,0.15,67928550,10398,80.54,6470,6560,6210,8480,4580,6530,6532.85,0.48,0,-855,6610,6570,6510,6470,6410,6590,6490,62,1950,500,4700,10,1,12313555,805,-817.50,2.95,12,0.08,-8.00,2218.00,9490,20240325,-31.09,5580,20241111,17.20,7820,-16.37,20250114,5940,10.10,20250312,9230,-29.14,20240430,5580,17.20,20241111,0.16,Y,067370,500,61 억,,59678,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 6500 -20 5 -0.31 80297190 12365 101.08 6430 6530 6330 8470 4570 6520 6493.91 0.48 0 265 6780 6650 6430 6300 6080 6715 6365 62 1950 500 4690 10 1 12313555 800 -812.50 2.93 12 0.10 -8.00 2218.00 9430 20240326 -31.07 5580 20241111 16.49 7820 -16.88 20250114 5940 9.43 20250312 9230 -29.58 20240430 5580 16.49 20241111 0.16 Y 067370 500 61 억 58828 N N 12 N 00 N
3 20250407 150549 57 100.00 KOSDAQ 제약 N N N N N 6510 -10 5 -0.15 70432560 10848 88.68 6430 6530 6330 8470 4570 6520 6492.68 0.48 0 323 6780 6650 6430 6300 6080 6715 6365 62 1950 500 4690 10 1 12313555 802 -813.75 2.94 12 0.09 -8.00 2218.00 9430 20240326 -30.97 5580 20241111 16.67 7820 -16.75 20250114 5940 9.60 20250312 9230 -29.47 20240430 5580 16.67 20241111 0.16 Y 067370 500 61 억 58828 N N 12 N 00 N
4 20250407 140547 57 100.00 KOSDAQ 제약 N N N N N 6490 -30 5 -0.46 49949180 7694 62.90 6430 6530 6330 8470 4570 6520 6491.97 0.48 0 234 6780 6650 6430 6300 6080 6715 6365 62 1950 500 4690 10 1 12313555 799 -811.25 2.93 12 0.06 -8.00 2218.00 9430 20240326 -31.18 5580 20241111 16.31 7820 -17.01 20250114 5940 9.26 20250312 9230 -29.69 20240430 5580 16.31 20241111 0.16 Y 067370 500 61 억 58828 N N 12 N 00 N
5 20250407 130545 57 100.00 KOSDAQ 제약 N N N N N 6490 -30 5 -0.46 42071630 6481 52.98 6430 6530 6330 8470 4570 6520 6491.53 0.48 0 265 6780 6650 6430 6300 6080 6715 6365 62 1950 500 4690 10 1 12313555 799 -811.25 2.93 12 0.05 -8.00 2218.00 9430 20240326 -31.18 5580 20241111 16.31 7820 -17.01 20250114 5940 9.26 20250312 9230 -29.69 20240430 5580 16.31 20241111 0.16 Y 067370 500 61 억 58828 N N 12 N 00 N
6 20250407 120546 57 100.00 KOSDAQ 제약 N N N N N 6510 -10 5 -0.15 35880470 5529 45.20 6430 6530 6330 8470 4570 6520 6489.50 0.48 0 283 6780 6650 6430 6300 6080 6715 6365 62 1950 500 4690 10 1 12313555 802 -813.75 2.94 12 0.04 -8.00 2218.00 9430 20240326 -30.97 5580 20241111 16.67 7820 -16.75 20250114 5940 9.60 20250312 9230 -29.47 20240430 5580 16.67 20241111 0.16 Y 067370 500 61 억 58828 N N 12 N 00 N
7 20250407 110546 57 100.00 KOSDAQ 제약 N N N N N 6510 -10 5 -0.15 29657550 4573 37.38 6430 6530 6330 8470 4570 6520 6485.36 0.48 0 329 6780 6650 6430 6300 6080 6715 6365 62 1950 500 4690 10 1 12313555 802 -813.75 2.94 12 0.04 -8.00 2218.00 9430 20240326 -30.97 5580 20241111 16.67 7820 -16.75 20250114 5940 9.60 20250312 9230 -29.47 20240430 5580 16.67 20241111 0.16 Y 067370 500 61 억 58828 N N 12 N 00 N
8 20250407 100547 57 100.00 KOSDAQ 제약 N N N N N 6430 -90 5 -1.38 16265720 2505 20.48 6430 6530 6390 8470 4570 6520 6493.30 0.48 0 14 6780 6650 6430 6300 6080 6715 6365 62 1950 500 4690 10 1 12313555 792 -803.75 2.90 12 0.02 -8.00 2218.00 9430 20240326 -31.81 5580 20241111 15.23 7820 -17.77 20250114 5940 8.25 20250312 9230 -30.34 20240430 5580 15.23 20241111 0.16 Y 067370 500 61 억 58828 N N 12 N 00 N
9 20250407 090547 57 100.00 KOSDAQ 제약 N N N N N 6520 0 3 0.00 5279940 814 6.65 6430 6530 6390 8470 4570 6520 6486.41 0.48 0 132 6780 6650 6430 6300 6080 6715 6365 62 1950 500 4690 10 1 12313555 803 -815.00 2.94 12 0.01 -8.00 2218.00 9430 20240326 -30.86 5580 20241111 16.85 7820 -16.62 20250114 5940 9.76 20250312 9230 -29.36 20240430 5580 16.85 20241111 0.16 Y 067370 500 61 억 58828 N N 12 N 00 N
10 20250404 160545 57 100.00 KOSDAQ 제약 N N N N N 6520 -10 5 -0.15 79904270 12233 94.75 6470 6560 6210 8480 4580 6530 6531.86 0.48 0 -850 6610 6570 6510 6470 6410 6590 6490 62 1950 500 4700 10 1 12313555 803 -815.00 2.94 12 0.10 -8.00 2218.00 9490 20240325 -31.30 5580 20241111 16.85 7820 -16.62 20250114 5940 9.76 20250312 9230 -29.36 20240430 5580 16.85 20241111 0.16 Y 067370 500 61 억 59678 N N 12 N 00 N
11 20250404 150550 57 100.00 KOSDAQ 제약 N N N N N 6540 10 2 0.15 73274880 11215 86.86 6470 6560 6210 8480 4580 6530 6533.65 0.48 0 -851 6610 6570 6510 6470 6410 6590 6490 62 1950 500 4700 10 1 12313555 805 -817.50 2.95 12 0.09 -8.00 2218.00 9490 20240325 -31.09 5580 20241111 17.20 7820 -16.37 20250114 5940 10.10 20250312 9230 -29.14 20240430 5580 17.20 20241111 0.16 Y 067370 500 61 억 59678 N N 0 N 00 N
12 20250404 140551 57 100.00 KOSDAQ 제약 N N N N N 6540 10 2 0.15 67928550 10398 80.54 6470 6560 6210 8480 4580 6530 6532.85 0.48 0 -855 6610 6570 6510 6470 6410 6590 6490 62 1950 500 4700 10 1 12313555 805 -817.50 2.95 12 0.08 -8.00 2218.00 9490 20240325 -31.09 5580 20241111 17.20 7820 -16.37 20250114 5940 10.10 20250312 9230 -29.14 20240430 5580 17.20 20241111 0.16 Y 067370 500 61 억 59678 N N 0 N 00 N