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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,160604,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6410,150,2,2.40,3793747495,586045,191.58,6280,6560,6280,8130,4390,6260,6473.50,9.35,0,-78483,6386,6322,6216,6152,6046,6270,6100,609,1870,500,4380,10,1,121895688,7814,123.27,1.96,12,0.48,52.00,3274.00,17540,20240425,-63.45,5860,20250414,9.39,11940,-46.31,20250227,5860,9.39,20250414,18000,-64.39,20240425,5860,9.39,20250414,0.30,Y,067630,500,609 억,,11393524,N,N,3730,N,00,N
20250417,150609,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6440,180,2,2.88,3661878015,565480,184.86,6280,6560,6280,8130,4390,6260,6475.70,9.35,0,-69356,6386,6322,6216,6152,6046,6270,6100,609,1870,500,4380,10,1,121895688,7850,123.85,1.97,12,0.46,52.00,3274.00,17540,20240425,-63.28,5860,20250414,9.90,11940,-46.06,20250227,5860,9.90,20250414,18000,-64.22,20240425,5860,9.90,20250414,0.30,Y,067630,500,609 억,,11393524,N,N,3730,N,00,N
20250417,140612,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6480,220,2,3.51,3495727670,539715,176.43,6280,6560,6280,8130,4390,6260,6476.99,9.35,0,-56297,6386,6322,6216,6152,6046,6270,6100,609,1870,500,4380,10,1,121895688,7899,124.62,1.98,12,0.44,52.00,3274.00,17540,20240425,-63.06,5860,20250414,10.58,11940,-45.73,20250227,5860,10.58,20250414,18000,-64.00,20240425,5860,10.58,20250414,0.30,Y,067630,500,609 억,,11393524,N,N,3730,N,00,N
20250417,130611,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6480,220,2,3.51,3251597425,501910,164.07,6280,6560,6280,8130,4390,6260,6478.45,9.35,0,-55637,6386,6322,6216,6152,6046,6270,6100,609,1870,500,4380,10,1,121895688,7899,124.62,1.98,12,0.41,52.00,3274.00,17540,20240425,-63.06,5860,20250414,10.58,11940,-45.73,20250227,5860,10.58,20250414,18000,-64.00,20240425,5860,10.58,20250414,0.30,Y,067630,500,609 억,,11393524,N,N,3730,N,00,N
20250417,120609,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6500,240,2,3.83,2998049660,462861,151.31,6280,6560,6280,8130,4390,6260,6477.21,9.35,0,-58493,6386,6322,6216,6152,6046,6270,6100,609,1870,500,4380,10,1,121895688,7923,125.00,1.99,12,0.38,52.00,3274.00,17540,20240425,-62.94,5860,20250414,10.92,11940,-45.56,20250227,5860,10.92,20250414,18000,-63.89,20240425,5860,10.92,20250414,0.30,Y,067630,500,609 억,,11393524,N,N,3730,N,00,N
20250417,110608,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6460,200,2,3.19,2655125645,409765,133.95,6280,6560,6280,8130,4390,6260,6479.63,9.35,0,-56959,6386,6322,6216,6152,6046,6270,6100,609,1870,500,4380,10,1,121895688,7874,124.23,1.97,12,0.34,52.00,3274.00,17540,20240425,-63.17,5860,20250414,10.24,11940,-45.90,20250227,5860,10.24,20250414,18000,-64.11,20240425,5860,10.24,20250414,0.30,Y,067630,500,609 억,,11393524,N,N,3730,N,00,N
20250417,100608,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6470,210,2,3.35,2116213465,326143,106.62,6280,6560,6280,8130,4390,6260,6488.61,9.35,0,-46311,6386,6322,6216,6152,6046,6270,6100,609,1870,500,4380,10,1,121895688,7887,124.42,1.98,12,0.27,52.00,3274.00,17540,20240425,-63.11,5860,20250414,10.41,11940,-45.81,20250227,5860,10.41,20250414,18000,-64.06,20240425,5860,10.41,20250414,0.30,Y,067630,500,609 억,,11393524,N,N,3730,N,00,N
20250417,090612,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6500,240,2,3.83,843331700,130424,42.64,6280,6560,6280,8130,4390,6260,6466.08,9.35,0,-10690,6386,6322,6216,6152,6046,6270,6100,609,1870,500,4380,10,1,121895688,7923,125.00,1.99,12,0.11,52.00,3274.00,17540,20240425,-62.94,5860,20250414,10.92,11940,-45.56,20250227,5860,10.92,20250414,18000,-63.89,20240425,5860,10.92,20250414,0.30,Y,067630,500,609 억,,11393524,N,N,3730,N,00,N
20250416,160602,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6260,0,3,0.00,1895647595,304382,52.28,6270,6280,6110,8130,4390,6260,6227.84,9.31,0,36026,6506,6382,6226,6102,5946,6445,6165,609,1870,500,4380,10,1,121895688,7631,120.38,1.91,12,0.25,52.00,3274.00,17774,20240404,-64.78,5860,20250414,6.83,11940,-47.57,20250227,5860,6.83,20250414,18000,-65.22,20240425,5860,6.83,20250414,0.30,Y,067630,500,609 억,,11354556,N,N,3730,N,00,N
20250416,150609,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6240,-20,5,-0.32,1809586340,290611,49.92,6270,6280,6110,8130,4390,6260,6226.83,9.31,0,34626,6506,6382,6226,6102,5946,6445,6165,609,1870,500,4380,10,1,121895688,7606,120.00,1.91,12,0.24,52.00,3274.00,17774,20240404,-64.89,5860,20250414,6.48,11940,-47.74,20250227,5860,6.48,20250414,18000,-65.33,20240425,5860,6.48,20250414,0.30,Y,067630,500,609 억,,11354556,N,N,0,N,00,N
20250416,140608,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6270,10,2,0.16,1598501080,256767,44.11,6270,6280,6110,8130,4390,6260,6225.49,9.31,0,36001,6506,6382,6226,6102,5946,6445,6165,609,1870,500,4380,10,1,121895688,7643,120.58,1.92,12,0.21,52.00,3274.00,17774,20240404,-64.72,5860,20250414,7.00,11940,-47.49,20250227,5860,7.00,20250414,18000,-65.17,20240425,5860,7.00,20250414,0.30,Y,067630,500,609 억,,11354556,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 20250417 160604 55 60.00 KOSDAQ 제약 N N N Y 60 N 6410 150 2 2.40 3793747495 586045 191.58 6280 6560 6280 8130 4390 6260 6473.50 9.35 0 -78483 6386 6322 6216 6152 6046 6270 6100 609 1870 500 4380 10 1 121895688 7814 123.27 1.96 12 0.48 52.00 3274.00 17540 20240425 -63.45 5860 20250414 9.39 11940 -46.31 20250227 5860 9.39 20250414 18000 -64.39 20240425 5860 9.39 20250414 0.30 Y 067630 500 609 억 11393524 N N 3730 N 00 N
3 20250417 150609 55 60.00 KOSDAQ 제약 N N N Y 60 N 6440 180 2 2.88 3661878015 565480 184.86 6280 6560 6280 8130 4390 6260 6475.70 9.35 0 -69356 6386 6322 6216 6152 6046 6270 6100 609 1870 500 4380 10 1 121895688 7850 123.85 1.97 12 0.46 52.00 3274.00 17540 20240425 -63.28 5860 20250414 9.90 11940 -46.06 20250227 5860 9.90 20250414 18000 -64.22 20240425 5860 9.90 20250414 0.30 Y 067630 500 609 억 11393524 N N 3730 N 00 N
4 20250417 140612 55 60.00 KOSDAQ 제약 N N N Y 60 N 6480 220 2 3.51 3495727670 539715 176.43 6280 6560 6280 8130 4390 6260 6476.99 9.35 0 -56297 6386 6322 6216 6152 6046 6270 6100 609 1870 500 4380 10 1 121895688 7899 124.62 1.98 12 0.44 52.00 3274.00 17540 20240425 -63.06 5860 20250414 10.58 11940 -45.73 20250227 5860 10.58 20250414 18000 -64.00 20240425 5860 10.58 20250414 0.30 Y 067630 500 609 억 11393524 N N 3730 N 00 N
5 20250417 130611 55 60.00 KOSDAQ 제약 N N N Y 60 N 6480 220 2 3.51 3251597425 501910 164.07 6280 6560 6280 8130 4390 6260 6478.45 9.35 0 -55637 6386 6322 6216 6152 6046 6270 6100 609 1870 500 4380 10 1 121895688 7899 124.62 1.98 12 0.41 52.00 3274.00 17540 20240425 -63.06 5860 20250414 10.58 11940 -45.73 20250227 5860 10.58 20250414 18000 -64.00 20240425 5860 10.58 20250414 0.30 Y 067630 500 609 억 11393524 N N 3730 N 00 N
6 20250417 120609 55 60.00 KOSDAQ 제약 N N N Y 60 N 6500 240 2 3.83 2998049660 462861 151.31 6280 6560 6280 8130 4390 6260 6477.21 9.35 0 -58493 6386 6322 6216 6152 6046 6270 6100 609 1870 500 4380 10 1 121895688 7923 125.00 1.99 12 0.38 52.00 3274.00 17540 20240425 -62.94 5860 20250414 10.92 11940 -45.56 20250227 5860 10.92 20250414 18000 -63.89 20240425 5860 10.92 20250414 0.30 Y 067630 500 609 억 11393524 N N 3730 N 00 N
7 20250417 110608 55 60.00 KOSDAQ 제약 N N N Y 60 N 6460 200 2 3.19 2655125645 409765 133.95 6280 6560 6280 8130 4390 6260 6479.63 9.35 0 -56959 6386 6322 6216 6152 6046 6270 6100 609 1870 500 4380 10 1 121895688 7874 124.23 1.97 12 0.34 52.00 3274.00 17540 20240425 -63.17 5860 20250414 10.24 11940 -45.90 20250227 5860 10.24 20250414 18000 -64.11 20240425 5860 10.24 20250414 0.30 Y 067630 500 609 억 11393524 N N 3730 N 00 N
8 20250417 100608 55 60.00 KOSDAQ 제약 N N N Y 60 N 6470 210 2 3.35 2116213465 326143 106.62 6280 6560 6280 8130 4390 6260 6488.61 9.35 0 -46311 6386 6322 6216 6152 6046 6270 6100 609 1870 500 4380 10 1 121895688 7887 124.42 1.98 12 0.27 52.00 3274.00 17540 20240425 -63.11 5860 20250414 10.41 11940 -45.81 20250227 5860 10.41 20250414 18000 -64.06 20240425 5860 10.41 20250414 0.30 Y 067630 500 609 억 11393524 N N 3730 N 00 N
9 20250417 090612 55 60.00 KOSDAQ 제약 N N N Y 60 N 6500 240 2 3.83 843331700 130424 42.64 6280 6560 6280 8130 4390 6260 6466.08 9.35 0 -10690 6386 6322 6216 6152 6046 6270 6100 609 1870 500 4380 10 1 121895688 7923 125.00 1.99 12 0.11 52.00 3274.00 17540 20240425 -62.94 5860 20250414 10.92 11940 -45.56 20250227 5860 10.92 20250414 18000 -63.89 20240425 5860 10.92 20250414 0.30 Y 067630 500 609 억 11393524 N N 3730 N 00 N
10 20250416 160602 55 60.00 KOSDAQ 제약 N N N Y 60 N 6260 0 3 0.00 1895647595 304382 52.28 6270 6280 6110 8130 4390 6260 6227.84 9.31 0 36026 6506 6382 6226 6102 5946 6445 6165 609 1870 500 4380 10 1 121895688 7631 120.38 1.91 12 0.25 52.00 3274.00 17774 20240404 -64.78 5860 20250414 6.83 11940 -47.57 20250227 5860 6.83 20250414 18000 -65.22 20240425 5860 6.83 20250414 0.30 Y 067630 500 609 억 11354556 N N 3730 N 00 N
11 20250416 150609 55 60.00 KOSDAQ 제약 N N N Y 60 N 6240 -20 5 -0.32 1809586340 290611 49.92 6270 6280 6110 8130 4390 6260 6226.83 9.31 0 34626 6506 6382 6226 6102 5946 6445 6165 609 1870 500 4380 10 1 121895688 7606 120.00 1.91 12 0.24 52.00 3274.00 17774 20240404 -64.89 5860 20250414 6.48 11940 -47.74 20250227 5860 6.48 20250414 18000 -65.33 20240425 5860 6.48 20250414 0.30 Y 067630 500 609 억 11354556 N N 0 N 00 N
12 20250416 140608 55 60.00 KOSDAQ 제약 N N N Y 60 N 6270 10 2 0.16 1598501080 256767 44.11 6270 6280 6110 8130 4390 6260 6225.49 9.31 0 36001 6506 6382 6226 6102 5946 6445 6165 609 1870 500 4380 10 1 121895688 7643 120.58 1.92 12 0.21 52.00 3274.00 17774 20240404 -64.72 5860 20250414 7.00 11940 -47.49 20250227 5860 7.00 20250414 18000 -65.17 20240425 5860 7.00 20250414 0.30 Y 067630 500 609 억 11354556 N N 0 N 00 N