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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
067080/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
20250414,160557,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17680,4080,1,30.00,84120165425,5284510,1355.49,13790,17680,13480,17680,9520,13600,15918.23,1.69,0,-204421,14100,13850,13420,13170,12740,13975,13295,93,4080,500,8970,10,1,18616650,3291,609.66,4.06,12,28.39,29.00,4360.00,24150,20241016,-26.79,8290,20240805,113.27,17860,-1.01,20250317,9960,77.51,20250213,24150,-26.79,20241016,8290,113.27,20240805,5.08,Y,067080,500,93 억,,314117,N,N,91439,N,00,N
20250414,150602,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17680,4080,1,30.00,84035955585,5279747,1354.27,13790,17680,13480,17680,9520,13600,15916.66,1.69,0,-204457,14100,13850,13420,13170,12740,13975,13295,93,4080,500,8970,10,1,18616650,3291,609.66,4.06,12,28.36,29.00,4360.00,24150,20241016,-26.79,8290,20240805,113.27,17860,-1.01,20250317,9960,77.51,20250213,24150,-26.79,20241016,8290,113.27,20240805,5.08,Y,067080,500,93 억,,314117,N,N,18764,N,00,N
20250414,140601,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17680,4080,1,30.00,83918913985,5273127,1352.57,13790,17680,13480,17680,9520,13600,15914.45,1.69,0,-204448,14100,13850,13420,13170,12740,13975,13295,93,4080,500,8970,10,1,18616650,3291,609.66,4.06,12,28.32,29.00,4360.00,24150,20241016,-26.79,8290,20240805,113.27,17860,-1.01,20250317,9960,77.51,20250213,24150,-26.79,20241016,8290,113.27,20240805,5.08,Y,067080,500,93 억,,314117,N,N,18764,N,00,N
20250414,130600,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17680,4080,1,30.00,83765009585,5264422,1350.34,13790,17680,13480,17680,9520,13600,15911.53,1.69,0,-204446,14100,13850,13420,13170,12740,13975,13295,93,4080,500,8970,10,1,18616650,3291,609.66,4.06,12,28.28,29.00,4360.00,24150,20241016,-26.79,8290,20240805,113.27,17860,-1.01,20250317,9960,77.51,20250213,24150,-26.79,20241016,8290,113.27,20240805,5.08,Y,067080,500,93 억,,314117,N,N,18764,N,00,N
20250414,120602,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17680,4080,1,30.00,83364345425,5241760,1344.52,13790,17680,13480,17680,9520,13600,15903.88,1.69,0,-204036,14100,13850,13420,13170,12740,13975,13295,93,4080,500,8970,10,1,18616650,3291,609.66,4.06,12,28.16,29.00,4360.00,24150,20241016,-26.79,8290,20240805,113.27,17860,-1.01,20250317,9960,77.51,20250213,24150,-26.79,20241016,8290,113.27,20240805,5.08,Y,067080,500,93 억,,314117,N,N,18764,N,00,N
20250414,110558,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15830,2230,2,16.40,28349644410,1929537,494.93,13790,15890,13480,17680,9520,13600,14692.46,1.69,0,-198012,14100,13850,13420,13170,12740,13975,13295,93,4080,500,8970,10,1,18616650,2947,545.86,3.63,12,10.36,29.00,4360.00,24150,20241016,-34.45,8290,20240805,90.95,17860,-11.37,20250317,9960,58.94,20250213,24150,-34.45,20241016,8290,90.95,20240805,5.08,Y,067080,500,93 억,,314117,N,N,18764,N,00,N
20250414,100600,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13610,10,2,0.07,1276436240,93771,24.05,13790,13790,13480,17680,9520,13600,13612.27,1.69,0,10367,14100,13850,13420,13170,12740,13975,13295,93,4080,500,8970,10,1,18616650,2534,469.31,3.12,12,0.50,29.00,4360.00,24150,20241016,-43.64,8290,20240805,64.17,17860,-23.80,20250317,9960,36.65,20250213,24150,-43.64,20241016,8290,64.17,20240805,5.08,Y,067080,500,93 억,,314117,N,N,18764,N,00,N
20250414,090602,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13480,-120,5,-0.88,271242410,19922,5.11,13790,13790,13480,17680,9520,13600,13615.22,1.69,0,-8914,14100,13850,13420,13170,12740,13975,13295,93,4080,500,8970,10,1,18616650,2510,464.83,3.09,12,0.11,29.00,4360.00,24150,20241016,-44.18,8290,20240805,62.61,17860,-24.52,20250317,9960,35.34,20250213,24150,-44.18,20241016,8290,62.61,20240805,5.08,Y,067080,500,93 억,,314117,N,N,18764,N,00,N
20250411,160554,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13600,260,2,1.95,5233680335,389860,154.46,13070,13670,12990,17340,9340,13340,13424.23,1.83,0,-27489,13706,13522,13316,13132,12926,13420,13030,93,4000,500,8800,10,1,18616650,2532,468.97,3.12,12,2.09,29.00,4360.00,24150,20241016,-43.69,8290,20240805,64.05,17860,-23.85,20250317,9960,36.55,20250213,24150,-43.69,20241016,8290,64.05,20240805,5.04,Y,067080,500,93 억,,341555,N,N,18764,N,00,N
20250411,150559,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13600,260,2,1.95,4892244725,364765,144.52,13070,13670,12990,17340,9340,13340,13412.05,1.83,0,-20213,13706,13522,13316,13132,12926,13420,13030,93,4000,500,8800,10,1,18616650,2532,468.97,3.12,12,1.96,29.00,4360.00,24150,20241016,-43.69,8290,20240805,64.05,17860,-23.85,20250317,9960,36.55,20250213,24150,-43.69,20241016,8290,64.05,20240805,5.04,Y,067080,500,93 억,,341555,N,N,7210,N,00,N
20250411,140558,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13580,240,2,1.80,4299081165,321022,127.19,13070,13670,12990,17340,9340,13340,13391.86,1.83,0,-12358,13706,13522,13316,13132,12926,13420,13030,93,4000,500,8800,10,1,18616650,2528,468.28,3.11,12,1.72,29.00,4360.00,24150,20241016,-43.77,8290,20240805,63.81,17860,-23.96,20250317,9960,36.35,20250213,24150,-43.77,20241016,8290,63.81,20240805,5.04,Y,067080,500,93 억,,341555,N,N,7210,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 20250414 160557 55 60.00 KOSDAQ 제약 N N N Y 60 N 17680 4080 1 30.00 84120165425 5284510 1355.49 13790 17680 13480 17680 9520 13600 15918.23 1.69 0 -204421 14100 13850 13420 13170 12740 13975 13295 93 4080 500 8970 10 1 18616650 3291 609.66 4.06 12 28.39 29.00 4360.00 24150 20241016 -26.79 8290 20240805 113.27 17860 -1.01 20250317 9960 77.51 20250213 24150 -26.79 20241016 8290 113.27 20240805 5.08 Y 067080 500 93 억 314117 N N 91439 N 00 N
3 20250414 150602 55 60.00 KOSDAQ 제약 N N N Y 60 N 17680 4080 1 30.00 84035955585 5279747 1354.27 13790 17680 13480 17680 9520 13600 15916.66 1.69 0 -204457 14100 13850 13420 13170 12740 13975 13295 93 4080 500 8970 10 1 18616650 3291 609.66 4.06 12 28.36 29.00 4360.00 24150 20241016 -26.79 8290 20240805 113.27 17860 -1.01 20250317 9960 77.51 20250213 24150 -26.79 20241016 8290 113.27 20240805 5.08 Y 067080 500 93 억 314117 N N 18764 N 00 N
4 20250414 140601 55 60.00 KOSDAQ 제약 N N N Y 60 N 17680 4080 1 30.00 83918913985 5273127 1352.57 13790 17680 13480 17680 9520 13600 15914.45 1.69 0 -204448 14100 13850 13420 13170 12740 13975 13295 93 4080 500 8970 10 1 18616650 3291 609.66 4.06 12 28.32 29.00 4360.00 24150 20241016 -26.79 8290 20240805 113.27 17860 -1.01 20250317 9960 77.51 20250213 24150 -26.79 20241016 8290 113.27 20240805 5.08 Y 067080 500 93 억 314117 N N 18764 N 00 N
5 20250414 130600 55 60.00 KOSDAQ 제약 N N N Y 60 N 17680 4080 1 30.00 83765009585 5264422 1350.34 13790 17680 13480 17680 9520 13600 15911.53 1.69 0 -204446 14100 13850 13420 13170 12740 13975 13295 93 4080 500 8970 10 1 18616650 3291 609.66 4.06 12 28.28 29.00 4360.00 24150 20241016 -26.79 8290 20240805 113.27 17860 -1.01 20250317 9960 77.51 20250213 24150 -26.79 20241016 8290 113.27 20240805 5.08 Y 067080 500 93 억 314117 N N 18764 N 00 N
6 20250414 120602 55 60.00 KOSDAQ 제약 N N N Y 60 N 17680 4080 1 30.00 83364345425 5241760 1344.52 13790 17680 13480 17680 9520 13600 15903.88 1.69 0 -204036 14100 13850 13420 13170 12740 13975 13295 93 4080 500 8970 10 1 18616650 3291 609.66 4.06 12 28.16 29.00 4360.00 24150 20241016 -26.79 8290 20240805 113.27 17860 -1.01 20250317 9960 77.51 20250213 24150 -26.79 20241016 8290 113.27 20240805 5.08 Y 067080 500 93 억 314117 N N 18764 N 00 N
7 20250414 110558 55 60.00 KOSDAQ 제약 N N N Y 60 N 15830 2230 2 16.40 28349644410 1929537 494.93 13790 15890 13480 17680 9520 13600 14692.46 1.69 0 -198012 14100 13850 13420 13170 12740 13975 13295 93 4080 500 8970 10 1 18616650 2947 545.86 3.63 12 10.36 29.00 4360.00 24150 20241016 -34.45 8290 20240805 90.95 17860 -11.37 20250317 9960 58.94 20250213 24150 -34.45 20241016 8290 90.95 20240805 5.08 Y 067080 500 93 억 314117 N N 18764 N 00 N
8 20250414 100600 55 60.00 KOSDAQ 제약 N N N Y 60 N 13610 10 2 0.07 1276436240 93771 24.05 13790 13790 13480 17680 9520 13600 13612.27 1.69 0 10367 14100 13850 13420 13170 12740 13975 13295 93 4080 500 8970 10 1 18616650 2534 469.31 3.12 12 0.50 29.00 4360.00 24150 20241016 -43.64 8290 20240805 64.17 17860 -23.80 20250317 9960 36.65 20250213 24150 -43.64 20241016 8290 64.17 20240805 5.08 Y 067080 500 93 억 314117 N N 18764 N 00 N
9 20250414 090602 55 60.00 KOSDAQ 제약 N N N Y 60 N 13480 -120 5 -0.88 271242410 19922 5.11 13790 13790 13480 17680 9520 13600 13615.22 1.69 0 -8914 14100 13850 13420 13170 12740 13975 13295 93 4080 500 8970 10 1 18616650 2510 464.83 3.09 12 0.11 29.00 4360.00 24150 20241016 -44.18 8290 20240805 62.61 17860 -24.52 20250317 9960 35.34 20250213 24150 -44.18 20241016 8290 62.61 20240805 5.08 Y 067080 500 93 억 314117 N N 18764 N 00 N
10 20250411 160554 55 60.00 KOSDAQ 제약 N N N Y 60 N 13600 260 2 1.95 5233680335 389860 154.46 13070 13670 12990 17340 9340 13340 13424.23 1.83 0 -27489 13706 13522 13316 13132 12926 13420 13030 93 4000 500 8800 10 1 18616650 2532 468.97 3.12 12 2.09 29.00 4360.00 24150 20241016 -43.69 8290 20240805 64.05 17860 -23.85 20250317 9960 36.55 20250213 24150 -43.69 20241016 8290 64.05 20240805 5.04 Y 067080 500 93 억 341555 N N 18764 N 00 N
11 20250411 150559 55 60.00 KOSDAQ 제약 N N N Y 60 N 13600 260 2 1.95 4892244725 364765 144.52 13070 13670 12990 17340 9340 13340 13412.05 1.83 0 -20213 13706 13522 13316 13132 12926 13420 13030 93 4000 500 8800 10 1 18616650 2532 468.97 3.12 12 1.96 29.00 4360.00 24150 20241016 -43.69 8290 20240805 64.05 17860 -23.85 20250317 9960 36.55 20250213 24150 -43.69 20241016 8290 64.05 20240805 5.04 Y 067080 500 93 억 341555 N N 7210 N 00 N
12 20250411 140558 55 60.00 KOSDAQ 제약 N N N Y 60 N 13580 240 2 1.80 4299081165 321022 127.19 13070 13670 12990 17340 9340 13340 13391.86 1.83 0 -12358 13706 13522 13316 13132 12926 13420 13030 93 4000 500 8800 10 1 18616650 2528 468.28 3.11 12 1.72 29.00 4360.00 24150 20241016 -43.77 8290 20240805 63.81 17860 -23.96 20250317 9960 36.35 20250213 24150 -43.77 20241016 8290 63.81 20240805 5.04 Y 067080 500 93 억 341555 N N 7210 N 00 N