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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1653,3,2,0.18,255150224,154994,78.57,1679,1679,1614,2145,1155,1650,1646.19,1.96,0,15493,1722,1686,1664,1628,1606,1675,1617,267,495,500,1150,1,1,53376126,882,17.40,3.18,12,0.29,95.00,520.00,1985,20240920,-16.73,1219,20241115,35.60,1700,-2.76,20250421,1281,29.04,20250404,2085,-20.72,20240920,1281,29.04,20241115,0.51,Y,067290,500,266 억,,1044883,N,N,13677,N,00,N
20250422,150613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1652,2,2,0.12,249137133,151351,76.73,1679,1679,1614,2145,1155,1650,1646.09,1.96,0,15701,1722,1686,1664,1628,1606,1675,1617,267,495,500,1150,1,1,53376126,882,17.39,3.18,12,0.28,95.00,520.00,1985,20240920,-16.78,1219,20241115,35.52,1700,-2.82,20250421,1281,28.96,20250404,2085,-20.77,20240920,1281,28.96,20241115,0.51,Y,067290,500,266 억,,1044883,N,N,0,N,00,N
20250422,140612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1658,8,2,0.48,238420021,144862,73.44,1679,1679,1614,2145,1155,1650,1645.84,1.96,0,14208,1722,1686,1664,1628,1606,1675,1617,267,495,500,1150,1,1,53376126,885,17.45,3.19,12,0.27,95.00,520.00,1985,20240920,-16.47,1219,20241115,36.01,1700,-2.47,20250421,1281,29.43,20250404,2085,-20.48,20240920,1281,29.43,20241115,0.51,Y,067290,500,266 억,,1044883,N,N,0,N,00,N
20250422,130610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1636,-14,5,-0.85,192259200,116782,59.20,1679,1679,1614,2145,1155,1650,1646.31,1.96,0,12180,1722,1686,1664,1628,1606,1675,1617,267,495,500,1150,1,1,53376126,873,17.22,3.15,12,0.22,95.00,520.00,1985,20240920,-17.58,1219,20241115,34.21,1700,-3.76,20250421,1281,27.71,20250404,2085,-21.53,20240920,1281,27.71,20241115,0.51,Y,067290,500,266 억,,1044883,N,N,0,N,00,N
20250422,120611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1640,-10,5,-0.61,157556219,95493,48.41,1679,1679,1630,2145,1155,1650,1649.92,1.96,0,16762,1722,1686,1664,1628,1606,1675,1617,267,495,500,1150,1,1,53376126,875,17.26,3.15,12,0.18,95.00,520.00,1985,20240920,-17.38,1219,20241115,34.54,1700,-3.53,20250421,1281,28.02,20250404,2085,-21.34,20240920,1281,28.02,20241115,0.51,Y,067290,500,266 억,,1044883,N,N,0,N,00,N
20250422,110611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1651,1,2,0.06,127563474,77227,39.15,1679,1679,1630,2145,1155,1650,1651.80,1.96,0,16918,1722,1686,1664,1628,1606,1675,1617,267,495,500,1150,1,1,53376126,881,17.38,3.17,12,0.14,95.00,520.00,1985,20240920,-16.83,1219,20241115,35.44,1700,-2.88,20250421,1281,28.88,20250404,2085,-20.82,20240920,1281,28.88,20241115,0.51,Y,067290,500,266 억,,1044883,N,N,0,N,00,N
20250422,100611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1666,16,2,0.97,64103584,38740,19.64,1679,1679,1630,2145,1155,1650,1654.71,1.96,0,-3582,1722,1686,1664,1628,1606,1675,1617,267,495,500,1150,1,1,53376126,889,17.54,3.20,12,0.07,95.00,520.00,1985,20240920,-16.07,1219,20241115,36.67,1700,-2.00,20250421,1281,30.05,20250404,2085,-20.10,20240920,1281,30.05,20241115,0.51,Y,067290,500,266 억,,1044883,N,N,0,N,00,N
20250422,090612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1635,-15,5,-0.91,3822063,2316,1.17,1679,1679,1635,2145,1155,1650,1650.29,1.96,0,-1076,1722,1686,1664,1628,1606,1675,1617,267,495,500,1150,1,1,53376126,873,17.21,3.14,12,0.00,95.00,520.00,1985,20240920,-17.63,1219,20241115,34.13,1700,-3.82,20250421,1281,27.63,20250404,2085,-21.58,20240920,1281,27.63,20241115,0.51,Y,067290,500,266 억,,1044883,N,N,0,N,00,N
20250421,160559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1650,-8,5,-0.48,329551232,197003,99.15,1658,1700,1642,2155,1161,1658,1672.82,1.94,0,15416,1735,1696,1641,1602,1547,1716,1622,267,497,500,1160,1,1,53376126,881,17.37,3.17,12,0.37,95.00,520.00,1985,20240920,-16.88,1219,20241115,35.36,1700,-2.94,20250421,1281,28.81,20250404,2085,-20.86,20240920,1281,28.81,20241115,0.61,Y,067290,500,266 억,,1033191,N,N,0,N,00,N
20250421,150609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1658,0,3,0.00,322680469,192845,97.06,1658,1700,1642,2155,1161,1658,1673.26,1.94,0,16884,1735,1696,1641,1602,1547,1716,1622,267,497,500,1160,1,1,53376126,885,17.45,3.19,12,0.36,95.00,520.00,1985,20240920,-16.47,1219,20241115,36.01,1700,-2.47,20250421,1281,29.43,20250404,2085,-20.48,20240920,1281,29.43,20241115,0.61,Y,067290,500,266 억,,1033191,N,N,0,N,00,N
20250421,140610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1656,-2,5,-0.12,296596315,177060,89.11,1658,1700,1642,2155,1161,1658,1675.12,1.94,0,13670,1735,1696,1641,1602,1547,1716,1622,267,497,500,1160,1,1,53376126,884,17.43,3.18,12,0.33,95.00,520.00,1985,20240920,-16.57,1219,20241115,35.85,1700,-2.59,20250421,1281,29.27,20250404,2085,-20.58,20240920,1281,29.27,20241115,0.61,Y,067290,500,266 억,,1033191,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 20250422 160602 57 100.00 KOSDAQ 제약 N N N N N 1653 3 2 0.18 255150224 154994 78.57 1679 1679 1614 2145 1155 1650 1646.19 1.96 0 15493 1722 1686 1664 1628 1606 1675 1617 267 495 500 1150 1 1 53376126 882 17.40 3.18 12 0.29 95.00 520.00 1985 20240920 -16.73 1219 20241115 35.60 1700 -2.76 20250421 1281 29.04 20250404 2085 -20.72 20240920 1281 29.04 20241115 0.51 Y 067290 500 266 억 1044883 N N 13677 N 00 N
3 20250422 150613 57 100.00 KOSDAQ 제약 N N N N N 1652 2 2 0.12 249137133 151351 76.73 1679 1679 1614 2145 1155 1650 1646.09 1.96 0 15701 1722 1686 1664 1628 1606 1675 1617 267 495 500 1150 1 1 53376126 882 17.39 3.18 12 0.28 95.00 520.00 1985 20240920 -16.78 1219 20241115 35.52 1700 -2.82 20250421 1281 28.96 20250404 2085 -20.77 20240920 1281 28.96 20241115 0.51 Y 067290 500 266 억 1044883 N N 0 N 00 N
4 20250422 140612 57 100.00 KOSDAQ 제약 N N N N N 1658 8 2 0.48 238420021 144862 73.44 1679 1679 1614 2145 1155 1650 1645.84 1.96 0 14208 1722 1686 1664 1628 1606 1675 1617 267 495 500 1150 1 1 53376126 885 17.45 3.19 12 0.27 95.00 520.00 1985 20240920 -16.47 1219 20241115 36.01 1700 -2.47 20250421 1281 29.43 20250404 2085 -20.48 20240920 1281 29.43 20241115 0.51 Y 067290 500 266 억 1044883 N N 0 N 00 N
5 20250422 130610 57 100.00 KOSDAQ 제약 N N N N N 1636 -14 5 -0.85 192259200 116782 59.20 1679 1679 1614 2145 1155 1650 1646.31 1.96 0 12180 1722 1686 1664 1628 1606 1675 1617 267 495 500 1150 1 1 53376126 873 17.22 3.15 12 0.22 95.00 520.00 1985 20240920 -17.58 1219 20241115 34.21 1700 -3.76 20250421 1281 27.71 20250404 2085 -21.53 20240920 1281 27.71 20241115 0.51 Y 067290 500 266 억 1044883 N N 0 N 00 N
6 20250422 120611 57 100.00 KOSDAQ 제약 N N N N N 1640 -10 5 -0.61 157556219 95493 48.41 1679 1679 1630 2145 1155 1650 1649.92 1.96 0 16762 1722 1686 1664 1628 1606 1675 1617 267 495 500 1150 1 1 53376126 875 17.26 3.15 12 0.18 95.00 520.00 1985 20240920 -17.38 1219 20241115 34.54 1700 -3.53 20250421 1281 28.02 20250404 2085 -21.34 20240920 1281 28.02 20241115 0.51 Y 067290 500 266 억 1044883 N N 0 N 00 N
7 20250422 110611 57 100.00 KOSDAQ 제약 N N N N N 1651 1 2 0.06 127563474 77227 39.15 1679 1679 1630 2145 1155 1650 1651.80 1.96 0 16918 1722 1686 1664 1628 1606 1675 1617 267 495 500 1150 1 1 53376126 881 17.38 3.17 12 0.14 95.00 520.00 1985 20240920 -16.83 1219 20241115 35.44 1700 -2.88 20250421 1281 28.88 20250404 2085 -20.82 20240920 1281 28.88 20241115 0.51 Y 067290 500 266 억 1044883 N N 0 N 00 N
8 20250422 100611 57 100.00 KOSDAQ 제약 N N N N N 1666 16 2 0.97 64103584 38740 19.64 1679 1679 1630 2145 1155 1650 1654.71 1.96 0 -3582 1722 1686 1664 1628 1606 1675 1617 267 495 500 1150 1 1 53376126 889 17.54 3.20 12 0.07 95.00 520.00 1985 20240920 -16.07 1219 20241115 36.67 1700 -2.00 20250421 1281 30.05 20250404 2085 -20.10 20240920 1281 30.05 20241115 0.51 Y 067290 500 266 억 1044883 N N 0 N 00 N
9 20250422 090612 57 100.00 KOSDAQ 제약 N N N N N 1635 -15 5 -0.91 3822063 2316 1.17 1679 1679 1635 2145 1155 1650 1650.29 1.96 0 -1076 1722 1686 1664 1628 1606 1675 1617 267 495 500 1150 1 1 53376126 873 17.21 3.14 12 0.00 95.00 520.00 1985 20240920 -17.63 1219 20241115 34.13 1700 -3.82 20250421 1281 27.63 20250404 2085 -21.58 20240920 1281 27.63 20241115 0.51 Y 067290 500 266 억 1044883 N N 0 N 00 N
10 20250421 160559 57 100.00 KOSDAQ 제약 N N N N N 1650 -8 5 -0.48 329551232 197003 99.15 1658 1700 1642 2155 1161 1658 1672.82 1.94 0 15416 1735 1696 1641 1602 1547 1716 1622 267 497 500 1160 1 1 53376126 881 17.37 3.17 12 0.37 95.00 520.00 1985 20240920 -16.88 1219 20241115 35.36 1700 -2.94 20250421 1281 28.81 20250404 2085 -20.86 20240920 1281 28.81 20241115 0.61 Y 067290 500 266 억 1033191 N N 0 N 00 N
11 20250421 150609 57 100.00 KOSDAQ 제약 N N N N N 1658 0 3 0.00 322680469 192845 97.06 1658 1700 1642 2155 1161 1658 1673.26 1.94 0 16884 1735 1696 1641 1602 1547 1716 1622 267 497 500 1160 1 1 53376126 885 17.45 3.19 12 0.36 95.00 520.00 1985 20240920 -16.47 1219 20241115 36.01 1700 -2.47 20250421 1281 29.43 20250404 2085 -20.48 20240920 1281 29.43 20241115 0.61 Y 067290 500 266 억 1033191 N N 0 N 00 N
12 20250421 140610 57 100.00 KOSDAQ 제약 N N N N N 1656 -2 5 -0.12 296596315 177060 89.11 1658 1700 1642 2155 1161 1658 1675.12 1.94 0 13670 1735 1696 1641 1602 1547 1716 1622 267 497 500 1160 1 1 53376126 884 17.43 3.18 12 0.33 95.00 520.00 1985 20240920 -16.57 1219 20241115 35.85 1700 -2.59 20250421 1281 29.27 20250404 2085 -20.58 20240920 1281 29.27 20241115 0.61 Y 067290 500 266 억 1033191 N N 0 N 00 N