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
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
20250414,160558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1627,-51,5,-3.04,263427523,159322,79.60,1678,1695,1625,2180,1175,1678,1653.43,1.72,0,-17967,1752,1715,1648,1611,1544,1733,1629,267,502,500,1170,1,1,53376126,868,17.13,3.13,12,0.30,95.00,520.00,1985,20240920,-18.04,1219,20241115,33.47,1695,-4.01,20250414,1281,27.01,20250404,2085,-21.97,20240920,1281,27.01,20241115,0.65,Y,067290,500,266 억,,918193,N,N,0,N,00,N
20250414,150603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1637,-41,5,-2.44,244607954,147791,73.84,1678,1695,1625,2180,1175,1678,1655.09,1.72,0,-16924,1752,1715,1648,1611,1544,1733,1629,267,502,500,1170,1,1,53376126,874,17.23,3.15,12,0.28,95.00,520.00,1985,20240920,-17.53,1219,20241115,34.29,1695,-3.42,20250414,1281,27.79,20250404,2085,-21.49,20240920,1281,27.79,20241115,0.65,Y,067290,500,266 억,,918193,N,N,0,N,00,N
20250414,140602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1644,-34,5,-2.03,212749382,128332,64.12,1678,1695,1625,2180,1175,1678,1657.80,1.72,0,-10214,1752,1715,1648,1611,1544,1733,1629,267,502,500,1170,1,1,53376126,878,17.31,3.16,12,0.24,95.00,520.00,1985,20240920,-17.18,1219,20241115,34.86,1695,-3.01,20250414,1281,28.34,20250404,2085,-21.15,20240920,1281,28.34,20241115,0.65,Y,067290,500,266 억,,918193,N,N,0,N,00,N
20250414,130601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1662,-16,5,-0.95,184028579,110927,55.42,1678,1695,1625,2180,1175,1678,1659.01,1.72,0,-10104,1752,1715,1648,1611,1544,1733,1629,267,502,500,1170,1,1,53376126,887,17.49,3.20,12,0.21,95.00,520.00,1985,20240920,-16.27,1219,20241115,36.34,1695,-1.95,20250414,1281,29.74,20250404,2085,-20.29,20240920,1281,29.74,20241115,0.65,Y,067290,500,266 억,,918193,N,N,0,N,00,N
20250414,120603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1665,-13,5,-0.77,152593511,91933,45.93,1678,1695,1625,2180,1175,1678,1659.83,1.72,0,-5304,1752,1715,1648,1611,1544,1733,1629,267,502,500,1170,1,1,53376126,889,17.53,3.20,12,0.17,95.00,520.00,1985,20240920,-16.12,1219,20241115,36.59,1695,-1.77,20250414,1281,29.98,20250404,2085,-20.14,20240920,1281,29.98,20241115,0.65,Y,067290,500,266 억,,918193,N,N,0,N,00,N
20250414,110600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1667,-11,5,-0.66,134152356,80802,40.37,1678,1695,1625,2180,1175,1678,1660.26,1.72,0,-1899,1752,1715,1648,1611,1544,1733,1629,267,502,500,1170,1,1,53376126,890,17.55,3.21,12,0.15,95.00,520.00,1985,20240920,-16.02,1219,20241115,36.75,1695,-1.65,20250414,1281,30.13,20250404,2085,-20.05,20240920,1281,30.13,20241115,0.65,Y,067290,500,266 억,,918193,N,N,0,N,00,N
20250414,100601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1674,-4,5,-0.24,92459327,55687,27.82,1678,1695,1625,2180,1175,1678,1660.34,1.72,0,2300,1752,1715,1648,1611,1544,1733,1629,267,502,500,1170,1,1,53376126,894,17.62,3.22,12,0.10,95.00,520.00,1985,20240920,-15.67,1219,20241115,37.33,1695,-1.24,20250414,1281,30.68,20250404,2085,-19.71,20240920,1281,30.68,20241115,0.65,Y,067290,500,266 억,,918193,N,N,0,N,00,N
20250414,090603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1646,-32,5,-1.91,18040363,10839,5.42,1678,1678,1646,2180,1175,1678,1664.39,1.72,0,-401,1752,1715,1648,1611,1544,1733,1629,267,502,500,1170,1,1,53376126,879,17.33,3.17,12,0.02,95.00,520.00,1985,20240920,-17.08,1219,20241115,35.03,1685,-2.31,20250411,1281,28.49,20250404,2085,-21.06,20240920,1281,28.49,20241115,0.65,Y,067290,500,266 억,,918193,N,N,0,N,00,N
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
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 160558 57 100.00 KOSDAQ 제약 N N N N N 1627 -51 5 -3.04 263427523 159322 79.60 1678 1695 1625 2180 1175 1678 1653.43 1.72 0 -17967 1752 1715 1648 1611 1544 1733 1629 267 502 500 1170 1 1 53376126 868 17.13 3.13 12 0.30 95.00 520.00 1985 20240920 -18.04 1219 20241115 33.47 1695 -4.01 20250414 1281 27.01 20250404 2085 -21.97 20240920 1281 27.01 20241115 0.65 Y 067290 500 266 억 918193 N N 0 N 00 N
3 20250414 150603 57 100.00 KOSDAQ 제약 N N N N N 1637 -41 5 -2.44 244607954 147791 73.84 1678 1695 1625 2180 1175 1678 1655.09 1.72 0 -16924 1752 1715 1648 1611 1544 1733 1629 267 502 500 1170 1 1 53376126 874 17.23 3.15 12 0.28 95.00 520.00 1985 20240920 -17.53 1219 20241115 34.29 1695 -3.42 20250414 1281 27.79 20250404 2085 -21.49 20240920 1281 27.79 20241115 0.65 Y 067290 500 266 억 918193 N N 0 N 00 N
4 20250414 140602 57 100.00 KOSDAQ 제약 N N N N N 1644 -34 5 -2.03 212749382 128332 64.12 1678 1695 1625 2180 1175 1678 1657.80 1.72 0 -10214 1752 1715 1648 1611 1544 1733 1629 267 502 500 1170 1 1 53376126 878 17.31 3.16 12 0.24 95.00 520.00 1985 20240920 -17.18 1219 20241115 34.86 1695 -3.01 20250414 1281 28.34 20250404 2085 -21.15 20240920 1281 28.34 20241115 0.65 Y 067290 500 266 억 918193 N N 0 N 00 N
5 20250414 130601 57 100.00 KOSDAQ 제약 N N N N N 1662 -16 5 -0.95 184028579 110927 55.42 1678 1695 1625 2180 1175 1678 1659.01 1.72 0 -10104 1752 1715 1648 1611 1544 1733 1629 267 502 500 1170 1 1 53376126 887 17.49 3.20 12 0.21 95.00 520.00 1985 20240920 -16.27 1219 20241115 36.34 1695 -1.95 20250414 1281 29.74 20250404 2085 -20.29 20240920 1281 29.74 20241115 0.65 Y 067290 500 266 억 918193 N N 0 N 00 N
6 20250414 120603 57 100.00 KOSDAQ 제약 N N N N N 1665 -13 5 -0.77 152593511 91933 45.93 1678 1695 1625 2180 1175 1678 1659.83 1.72 0 -5304 1752 1715 1648 1611 1544 1733 1629 267 502 500 1170 1 1 53376126 889 17.53 3.20 12 0.17 95.00 520.00 1985 20240920 -16.12 1219 20241115 36.59 1695 -1.77 20250414 1281 29.98 20250404 2085 -20.14 20240920 1281 29.98 20241115 0.65 Y 067290 500 266 억 918193 N N 0 N 00 N
7 20250414 110600 57 100.00 KOSDAQ 제약 N N N N N 1667 -11 5 -0.66 134152356 80802 40.37 1678 1695 1625 2180 1175 1678 1660.26 1.72 0 -1899 1752 1715 1648 1611 1544 1733 1629 267 502 500 1170 1 1 53376126 890 17.55 3.21 12 0.15 95.00 520.00 1985 20240920 -16.02 1219 20241115 36.75 1695 -1.65 20250414 1281 30.13 20250404 2085 -20.05 20240920 1281 30.13 20241115 0.65 Y 067290 500 266 억 918193 N N 0 N 00 N
8 20250414 100601 57 100.00 KOSDAQ 제약 N N N N N 1674 -4 5 -0.24 92459327 55687 27.82 1678 1695 1625 2180 1175 1678 1660.34 1.72 0 2300 1752 1715 1648 1611 1544 1733 1629 267 502 500 1170 1 1 53376126 894 17.62 3.22 12 0.10 95.00 520.00 1985 20240920 -15.67 1219 20241115 37.33 1695 -1.24 20250414 1281 30.68 20250404 2085 -19.71 20240920 1281 30.68 20241115 0.65 Y 067290 500 266 억 918193 N N 0 N 00 N
9 20250414 090603 57 100.00 KOSDAQ 제약 N N N N N 1646 -32 5 -1.91 18040363 10839 5.42 1678 1678 1646 2180 1175 1678 1664.39 1.72 0 -401 1752 1715 1648 1611 1544 1733 1629 267 502 500 1170 1 1 53376126 879 17.33 3.17 12 0.02 95.00 520.00 1985 20240920 -17.08 1219 20241115 35.03 1685 -2.31 20250411 1281 28.49 20250404 2085 -21.06 20240920 1281 28.49 20241115 0.65 Y 067290 500 266 억 918193 N N 0 N 00 N
10 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
11 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
12 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