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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1678,45,2,2.76,329565241,199616,97.39,1617,1685,1581,2120,1144,1633,1651.00,1.67,0,26089,1665,1649,1623,1607,1581,1657,1615,267,487,500,1140,1,1,53376126,896,17.66,3.23,12,0.37,95.00,520.00,1985,20240920,-15.47,1219,20241115,37.65,1685,-0.42,20250411,1281,30.99,20250404,2085,-19.52,20240920,1281,30.99,20241115,0.63,Y,067290,500,266 억,,892090,N,N,0,N,00,N
20250411,150600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1680,47,2,2.88,306718404,186009,90.75,1617,1685,1581,2120,1144,1633,1648.94,1.67,0,30829,1665,1649,1623,1607,1581,1657,1615,267,487,500,1140,1,1,53376126,897,17.68,3.23,12,0.35,95.00,520.00,1985,20240920,-15.37,1219,20241115,37.82,1685,-0.30,20250411,1281,31.15,20250404,2085,-19.42,20240920,1281,31.15,20241115,0.63,Y,067290,500,266 억,,892090,N,N,0,N,00,N
20250411,140559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1681,48,2,2.94,265470440,161359,78.72,1617,1685,1581,2120,1144,1633,1645.22,1.67,0,31216,1665,1649,1623,1607,1581,1657,1615,267,487,500,1140,1,1,53376126,897,17.69,3.23,12,0.30,95.00,520.00,1985,20240920,-15.31,1219,20241115,37.90,1685,-0.24,20250411,1281,31.23,20250404,2085,-19.38,20240920,1281,31.23,20241115,0.63,Y,067290,500,266 억,,892090,N,N,0,N,00,N
20250411,130601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1676,43,2,2.63,215737423,131748,64.28,1617,1677,1581,2120,1144,1633,1637.50,1.67,0,33997,1665,1649,1623,1607,1581,1657,1615,267,487,500,1140,1,1,53376126,895,17.64,3.22,12,0.25,95.00,520.00,1985,20240920,-15.57,1219,20241115,37.49,1677,-0.06,20250411,1281,30.84,20250404,2085,-19.62,20240920,1281,30.84,20241115,0.63,Y,067290,500,266 억,,892090,N,N,0,N,00,N
20250411,120602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1668,35,2,2.14,186523735,114267,55.75,1617,1675,1581,2120,1144,1633,1632.35,1.67,0,30909,1665,1649,1623,1607,1581,1657,1615,267,487,500,1140,1,1,53376126,890,17.56,3.21,12,0.21,95.00,520.00,1985,20240920,-15.97,1219,20241115,36.83,1675,-0.42,20250411,1281,30.21,20250404,2085,-20.00,20240920,1281,30.21,20241115,0.63,Y,067290,500,266 억,,892090,N,N,0,N,00,N
20250411,110600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1627,-6,5,-0.37,98074053,60644,29.59,1617,1637,1581,2120,1144,1633,1617.21,1.67,0,5092,1665,1649,1623,1607,1581,1657,1615,267,487,500,1140,1,1,53376126,868,17.13,3.13,12,0.11,95.00,520.00,1985,20240920,-18.04,1219,20241115,33.47,1639,-0.73,20250410,1281,27.01,20250404,2085,-21.97,20240920,1281,27.01,20241115,0.63,Y,067290,500,266 억,,892090,N,N,0,N,00,N
20250411,100601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1625,-8,5,-0.49,87784593,54313,26.50,1617,1637,1581,2120,1144,1633,1616.27,1.67,0,2275,1665,1649,1623,1607,1581,1657,1615,267,487,500,1140,1,1,53376126,867,17.11,3.12,12,0.10,95.00,520.00,1985,20240920,-18.14,1219,20241115,33.31,1639,-0.85,20250410,1281,26.85,20250404,2085,-22.06,20240920,1281,26.85,20241115,0.63,Y,067290,500,266 억,,892090,N,N,0,N,00,N
20250411,090605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1613,-20,5,-1.22,28467859,17769,8.67,1617,1617,1581,2120,1144,1633,1602.11,1.67,0,2187,1665,1649,1623,1607,1581,1657,1615,267,487,500,1140,1,1,53376126,861,16.98,3.10,12,0.03,95.00,520.00,1985,20240920,-18.74,1219,20241115,32.32,1639,-1.59,20250410,1281,25.92,20250404,2085,-22.64,20240920,1281,25.92,20241115,0.63,Y,067290,500,266 억,,892090,N,N,0,N,00,N
20250410,160558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1633,46,2,2.90,327796039,202339,70.16,1597,1639,1597,2060,1111,1587,1620.03,1.60,0,39168,1681,1633,1584,1536,1487,1609,1512,267,473,500,1110,1,1,53376126,872,17.19,3.14,12,0.38,95.00,520.00,1989,20240329,-17.90,1219,20241115,33.96,1639,-0.37,20250410,1281,27.48,20250404,2085,-21.68,20240920,1281,27.48,20241115,0.54,Y,067290,500,266 억,,853108,N,N,0,N,00,N
20250410,150600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1635,48,2,3.02,315626205,194882,67.57,1597,1639,1597,2060,1111,1587,1619.58,1.60,0,37342,1681,1633,1584,1536,1487,1609,1512,267,473,500,1110,1,1,53376126,873,17.21,3.14,12,0.37,95.00,520.00,1989,20240329,-17.80,1219,20241115,34.13,1639,-0.24,20250410,1281,27.63,20250404,2085,-21.58,20240920,1281,27.63,20241115,0.54,Y,067290,500,266 억,,853108,N,N,0,N,00,N
20250410,140559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1608,21,2,1.32,179163436,110860,38.44,1597,1630,1597,2060,1111,1587,1616.12,1.60,0,26967,1681,1633,1584,1536,1487,1609,1512,267,473,500,1110,1,1,53376126,858,16.93,3.09,12,0.21,95.00,520.00,1989,20240329,-19.16,1219,20241115,31.91,1634,-1.59,20250108,1281,25.53,20250404,2085,-22.88,20240920,1281,25.53,20241115,0.54,Y,067290,500,266 억,,853108,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 20250411 160555 57 100.00 KOSDAQ 제약 N N N N N 1678 45 2 2.76 329565241 199616 97.39 1617 1685 1581 2120 1144 1633 1651.00 1.67 0 26089 1665 1649 1623 1607 1581 1657 1615 267 487 500 1140 1 1 53376126 896 17.66 3.23 12 0.37 95.00 520.00 1985 20240920 -15.47 1219 20241115 37.65 1685 -0.42 20250411 1281 30.99 20250404 2085 -19.52 20240920 1281 30.99 20241115 0.63 Y 067290 500 266 억 892090 N N 0 N 00 N
3 20250411 150600 57 100.00 KOSDAQ 제약 N N N N N 1680 47 2 2.88 306718404 186009 90.75 1617 1685 1581 2120 1144 1633 1648.94 1.67 0 30829 1665 1649 1623 1607 1581 1657 1615 267 487 500 1140 1 1 53376126 897 17.68 3.23 12 0.35 95.00 520.00 1985 20240920 -15.37 1219 20241115 37.82 1685 -0.30 20250411 1281 31.15 20250404 2085 -19.42 20240920 1281 31.15 20241115 0.63 Y 067290 500 266 억 892090 N N 0 N 00 N
4 20250411 140559 57 100.00 KOSDAQ 제약 N N N N N 1681 48 2 2.94 265470440 161359 78.72 1617 1685 1581 2120 1144 1633 1645.22 1.67 0 31216 1665 1649 1623 1607 1581 1657 1615 267 487 500 1140 1 1 53376126 897 17.69 3.23 12 0.30 95.00 520.00 1985 20240920 -15.31 1219 20241115 37.90 1685 -0.24 20250411 1281 31.23 20250404 2085 -19.38 20240920 1281 31.23 20241115 0.63 Y 067290 500 266 억 892090 N N 0 N 00 N
5 20250411 130601 57 100.00 KOSDAQ 제약 N N N N N 1676 43 2 2.63 215737423 131748 64.28 1617 1677 1581 2120 1144 1633 1637.50 1.67 0 33997 1665 1649 1623 1607 1581 1657 1615 267 487 500 1140 1 1 53376126 895 17.64 3.22 12 0.25 95.00 520.00 1985 20240920 -15.57 1219 20241115 37.49 1677 -0.06 20250411 1281 30.84 20250404 2085 -19.62 20240920 1281 30.84 20241115 0.63 Y 067290 500 266 억 892090 N N 0 N 00 N
6 20250411 120602 57 100.00 KOSDAQ 제약 N N N N N 1668 35 2 2.14 186523735 114267 55.75 1617 1675 1581 2120 1144 1633 1632.35 1.67 0 30909 1665 1649 1623 1607 1581 1657 1615 267 487 500 1140 1 1 53376126 890 17.56 3.21 12 0.21 95.00 520.00 1985 20240920 -15.97 1219 20241115 36.83 1675 -0.42 20250411 1281 30.21 20250404 2085 -20.00 20240920 1281 30.21 20241115 0.63 Y 067290 500 266 억 892090 N N 0 N 00 N
7 20250411 110600 57 100.00 KOSDAQ 제약 N N N N N 1627 -6 5 -0.37 98074053 60644 29.59 1617 1637 1581 2120 1144 1633 1617.21 1.67 0 5092 1665 1649 1623 1607 1581 1657 1615 267 487 500 1140 1 1 53376126 868 17.13 3.13 12 0.11 95.00 520.00 1985 20240920 -18.04 1219 20241115 33.47 1639 -0.73 20250410 1281 27.01 20250404 2085 -21.97 20240920 1281 27.01 20241115 0.63 Y 067290 500 266 억 892090 N N 0 N 00 N
8 20250411 100601 57 100.00 KOSDAQ 제약 N N N N N 1625 -8 5 -0.49 87784593 54313 26.50 1617 1637 1581 2120 1144 1633 1616.27 1.67 0 2275 1665 1649 1623 1607 1581 1657 1615 267 487 500 1140 1 1 53376126 867 17.11 3.12 12 0.10 95.00 520.00 1985 20240920 -18.14 1219 20241115 33.31 1639 -0.85 20250410 1281 26.85 20250404 2085 -22.06 20240920 1281 26.85 20241115 0.63 Y 067290 500 266 억 892090 N N 0 N 00 N
9 20250411 090605 57 100.00 KOSDAQ 제약 N N N N N 1613 -20 5 -1.22 28467859 17769 8.67 1617 1617 1581 2120 1144 1633 1602.11 1.67 0 2187 1665 1649 1623 1607 1581 1657 1615 267 487 500 1140 1 1 53376126 861 16.98 3.10 12 0.03 95.00 520.00 1985 20240920 -18.74 1219 20241115 32.32 1639 -1.59 20250410 1281 25.92 20250404 2085 -22.64 20240920 1281 25.92 20241115 0.63 Y 067290 500 266 억 892090 N N 0 N 00 N
10 20250410 160558 57 100.00 KOSDAQ 제약 N N N N N 1633 46 2 2.90 327796039 202339 70.16 1597 1639 1597 2060 1111 1587 1620.03 1.60 0 39168 1681 1633 1584 1536 1487 1609 1512 267 473 500 1110 1 1 53376126 872 17.19 3.14 12 0.38 95.00 520.00 1989 20240329 -17.90 1219 20241115 33.96 1639 -0.37 20250410 1281 27.48 20250404 2085 -21.68 20240920 1281 27.48 20241115 0.54 Y 067290 500 266 억 853108 N N 0 N 00 N
11 20250410 150600 57 100.00 KOSDAQ 제약 N N N N N 1635 48 2 3.02 315626205 194882 67.57 1597 1639 1597 2060 1111 1587 1619.58 1.60 0 37342 1681 1633 1584 1536 1487 1609 1512 267 473 500 1110 1 1 53376126 873 17.21 3.14 12 0.37 95.00 520.00 1989 20240329 -17.80 1219 20241115 34.13 1639 -0.24 20250410 1281 27.63 20250404 2085 -21.58 20240920 1281 27.63 20241115 0.54 Y 067290 500 266 억 853108 N N 0 N 00 N
12 20250410 140559 57 100.00 KOSDAQ 제약 N N N N N 1608 21 2 1.32 179163436 110860 38.44 1597 1630 1597 2060 1111 1587 1616.12 1.60 0 26967 1681 1633 1584 1536 1487 1609 1512 267 473 500 1110 1 1 53376126 858 16.93 3.09 12 0.21 95.00 520.00 1989 20240329 -19.16 1219 20241115 31.91 1634 -1.59 20250108 1281 25.53 20250404 2085 -22.88 20240920 1281 25.53 20241115 0.54 Y 067290 500 266 억 853108 N N 0 N 00 N