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
067370/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,6450,-30,5,-0.46,31430840,4859,91.45,6430,6510,6420,8420,4540,6480,6468.58,0.55,0,-146,6560,6520,6480,6440,6400,6540,6460,62,1940,500,4660,10,1,12313555,794,-806.25,2.91,12,0.04,-8.00,2218.00,9230,20240430,-30.12,5580,20241111,15.59,7820,-17.52,20250114,5940,8.59,20250312,9230,-30.12,20240430,5580,15.59,20241111,0.16,Y,067370,500,61 억,,67889,N,N,28,N,00,N
20250414,150603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6480,0,3,0.00,27370680,4230,79.62,6430,6510,6420,8420,4540,6480,6470.61,0.55,0,-135,6560,6520,6480,6440,6400,6540,6460,62,1940,500,4660,10,1,12313555,798,-810.00,2.92,12,0.03,-8.00,2218.00,9230,20240430,-29.79,5580,20241111,16.13,7820,-17.14,20250114,5940,9.09,20250312,9230,-29.79,20240430,5580,16.13,20241111,0.16,Y,067370,500,61 억,,67889,N,N,28,N,00,N
20250414,140602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,10,2,0.15,24690340,3817,71.84,6430,6510,6420,8420,4540,6480,6468.52,0.55,0,-135,6560,6520,6480,6440,6400,6540,6460,62,1940,500,4660,10,1,12313555,799,-811.25,2.93,12,0.03,-8.00,2218.00,9230,20240430,-29.69,5580,20241111,16.31,7820,-17.01,20250114,5940,9.26,20250312,9230,-29.69,20240430,5580,16.31,20241111,0.16,Y,067370,500,61 억,,67889,N,N,28,N,00,N
20250414,130602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,10,2,0.15,19999250,3094,58.23,6430,6510,6420,8420,4540,6480,6463.88,0.55,0,-143,6560,6520,6480,6440,6400,6540,6460,62,1940,500,4660,10,1,12313555,799,-811.25,2.93,12,0.03,-8.00,2218.00,9230,20240430,-29.69,5580,20241111,16.31,7820,-17.01,20250114,5940,9.26,20250312,9230,-29.69,20240430,5580,16.31,20241111,0.16,Y,067370,500,61 억,,67889,N,N,28,N,00,N
20250414,120603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6480,0,3,0.00,13543800,2093,39.39,6430,6510,6430,8420,4540,6480,6471.00,0.55,0,-156,6560,6520,6480,6440,6400,6540,6460,62,1940,500,4660,10,1,12313555,798,-810.00,2.92,12,0.02,-8.00,2218.00,9230,20240430,-29.79,5580,20241111,16.13,7820,-17.14,20250114,5940,9.09,20250312,9230,-29.79,20240430,5580,16.13,20241111,0.16,Y,067370,500,61 억,,67889,N,N,28,N,00,N
20250414,110600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6480,0,3,0.00,10158310,1571,29.57,6430,6510,6430,8420,4540,6480,6466.14,0.55,0,-135,6560,6520,6480,6440,6400,6540,6460,62,1940,500,4660,10,1,12313555,798,-810.00,2.92,12,0.01,-8.00,2218.00,9230,20240430,-29.79,5580,20241111,16.13,7820,-17.14,20250114,5940,9.09,20250312,9230,-29.79,20240430,5580,16.13,20241111,0.16,Y,067370,500,61 억,,67889,N,N,28,N,00,N
20250414,100602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6450,-30,5,-0.46,7133600,1104,20.78,6430,6510,6430,8420,4540,6480,6461.59,0.55,0,-117,6560,6520,6480,6440,6400,6540,6460,62,1940,500,4660,10,1,12313555,794,-806.25,2.91,12,0.01,-8.00,2218.00,9230,20240430,-30.12,5580,20241111,15.59,7820,-17.52,20250114,5940,8.59,20250312,9230,-30.12,20240430,5580,15.59,20241111,0.16,Y,067370,500,61 억,,67889,N,N,28,N,00,N
20250414,090603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6430,-50,5,-0.77,70730,11,0.21,6430,6430,6430,8420,4540,6480,6430.00,0.55,0,11,6560,6520,6480,6440,6400,6540,6460,62,1940,500,4660,10,1,12313555,792,-803.75,2.90,12,0.00,-8.00,2218.00,9230,20240430,-30.34,5580,20241111,15.23,7820,-17.77,20250114,5940,8.25,20250312,9230,-30.34,20240430,5580,15.23,20241111,0.16,Y,067370,500,61 억,,67889,N,N,28,N,00,N
20250411,160556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6480,30,2,0.47,34469020,5313,49.17,6440,6520,6440,8380,4520,6450,6487.68,0.55,0,-285,6576,6512,6436,6372,6296,6545,6405,62,1930,500,4640,10,1,12313555,798,-810.00,2.92,12,0.04,-8.00,2218.00,9230,20240430,-29.79,5580,20241111,16.13,7820,-17.14,20250114,5940,9.09,20250312,9230,-29.79,20240430,5580,16.13,20241111,0.16,Y,067370,500,61 억,,68169,N,N,28,N,00,N
20250411,150601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6480,30,2,0.47,31786300,4899,45.34,6440,6520,6440,8380,4520,6450,6488.32,0.55,0,-285,6576,6512,6436,6372,6296,6545,6405,62,1930,500,4640,10,1,12313555,798,-810.00,2.92,12,0.04,-8.00,2218.00,9230,20240430,-29.79,5580,20241111,16.13,7820,-17.14,20250114,5940,9.09,20250312,9230,-29.79,20240430,5580,16.13,20241111,0.16,Y,067370,500,61 억,,68169,N,N,67,N,00,N
20250411,140600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6470,20,2,0.31,25061870,3860,35.72,6440,6520,6440,8380,4520,6450,6492.71,0.55,0,-282,6576,6512,6436,6372,6296,6545,6405,62,1930,500,4640,10,1,12313555,797,-808.75,2.92,12,0.03,-8.00,2218.00,9230,20240430,-29.90,5580,20241111,15.95,7820,-17.26,20250114,5940,8.92,20250312,9230,-29.90,20240430,5580,15.95,20241111,0.16,Y,067370,500,61 억,,68169,N,N,67,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 6450 -30 5 -0.46 31430840 4859 91.45 6430 6510 6420 8420 4540 6480 6468.58 0.55 0 -146 6560 6520 6480 6440 6400 6540 6460 62 1940 500 4660 10 1 12313555 794 -806.25 2.91 12 0.04 -8.00 2218.00 9230 20240430 -30.12 5580 20241111 15.59 7820 -17.52 20250114 5940 8.59 20250312 9230 -30.12 20240430 5580 15.59 20241111 0.16 Y 067370 500 61 억 67889 N N 28 N 00 N
3 20250414 150603 57 100.00 KOSDAQ 제약 N N N N N 6480 0 3 0.00 27370680 4230 79.62 6430 6510 6420 8420 4540 6480 6470.61 0.55 0 -135 6560 6520 6480 6440 6400 6540 6460 62 1940 500 4660 10 1 12313555 798 -810.00 2.92 12 0.03 -8.00 2218.00 9230 20240430 -29.79 5580 20241111 16.13 7820 -17.14 20250114 5940 9.09 20250312 9230 -29.79 20240430 5580 16.13 20241111 0.16 Y 067370 500 61 억 67889 N N 28 N 00 N
4 20250414 140602 57 100.00 KOSDAQ 제약 N N N N N 6490 10 2 0.15 24690340 3817 71.84 6430 6510 6420 8420 4540 6480 6468.52 0.55 0 -135 6560 6520 6480 6440 6400 6540 6460 62 1940 500 4660 10 1 12313555 799 -811.25 2.93 12 0.03 -8.00 2218.00 9230 20240430 -29.69 5580 20241111 16.31 7820 -17.01 20250114 5940 9.26 20250312 9230 -29.69 20240430 5580 16.31 20241111 0.16 Y 067370 500 61 억 67889 N N 28 N 00 N
5 20250414 130602 57 100.00 KOSDAQ 제약 N N N N N 6490 10 2 0.15 19999250 3094 58.23 6430 6510 6420 8420 4540 6480 6463.88 0.55 0 -143 6560 6520 6480 6440 6400 6540 6460 62 1940 500 4660 10 1 12313555 799 -811.25 2.93 12 0.03 -8.00 2218.00 9230 20240430 -29.69 5580 20241111 16.31 7820 -17.01 20250114 5940 9.26 20250312 9230 -29.69 20240430 5580 16.31 20241111 0.16 Y 067370 500 61 억 67889 N N 28 N 00 N
6 20250414 120603 57 100.00 KOSDAQ 제약 N N N N N 6480 0 3 0.00 13543800 2093 39.39 6430 6510 6430 8420 4540 6480 6471.00 0.55 0 -156 6560 6520 6480 6440 6400 6540 6460 62 1940 500 4660 10 1 12313555 798 -810.00 2.92 12 0.02 -8.00 2218.00 9230 20240430 -29.79 5580 20241111 16.13 7820 -17.14 20250114 5940 9.09 20250312 9230 -29.79 20240430 5580 16.13 20241111 0.16 Y 067370 500 61 억 67889 N N 28 N 00 N
7 20250414 110600 57 100.00 KOSDAQ 제약 N N N N N 6480 0 3 0.00 10158310 1571 29.57 6430 6510 6430 8420 4540 6480 6466.14 0.55 0 -135 6560 6520 6480 6440 6400 6540 6460 62 1940 500 4660 10 1 12313555 798 -810.00 2.92 12 0.01 -8.00 2218.00 9230 20240430 -29.79 5580 20241111 16.13 7820 -17.14 20250114 5940 9.09 20250312 9230 -29.79 20240430 5580 16.13 20241111 0.16 Y 067370 500 61 억 67889 N N 28 N 00 N
8 20250414 100602 57 100.00 KOSDAQ 제약 N N N N N 6450 -30 5 -0.46 7133600 1104 20.78 6430 6510 6430 8420 4540 6480 6461.59 0.55 0 -117 6560 6520 6480 6440 6400 6540 6460 62 1940 500 4660 10 1 12313555 794 -806.25 2.91 12 0.01 -8.00 2218.00 9230 20240430 -30.12 5580 20241111 15.59 7820 -17.52 20250114 5940 8.59 20250312 9230 -30.12 20240430 5580 15.59 20241111 0.16 Y 067370 500 61 억 67889 N N 28 N 00 N
9 20250414 090603 57 100.00 KOSDAQ 제약 N N N N N 6430 -50 5 -0.77 70730 11 0.21 6430 6430 6430 8420 4540 6480 6430.00 0.55 0 11 6560 6520 6480 6440 6400 6540 6460 62 1940 500 4660 10 1 12313555 792 -803.75 2.90 12 0.00 -8.00 2218.00 9230 20240430 -30.34 5580 20241111 15.23 7820 -17.77 20250114 5940 8.25 20250312 9230 -30.34 20240430 5580 15.23 20241111 0.16 Y 067370 500 61 억 67889 N N 28 N 00 N
10 20250411 160556 57 100.00 KOSDAQ 제약 N N N N N 6480 30 2 0.47 34469020 5313 49.17 6440 6520 6440 8380 4520 6450 6487.68 0.55 0 -285 6576 6512 6436 6372 6296 6545 6405 62 1930 500 4640 10 1 12313555 798 -810.00 2.92 12 0.04 -8.00 2218.00 9230 20240430 -29.79 5580 20241111 16.13 7820 -17.14 20250114 5940 9.09 20250312 9230 -29.79 20240430 5580 16.13 20241111 0.16 Y 067370 500 61 억 68169 N N 28 N 00 N
11 20250411 150601 57 100.00 KOSDAQ 제약 N N N N N 6480 30 2 0.47 31786300 4899 45.34 6440 6520 6440 8380 4520 6450 6488.32 0.55 0 -285 6576 6512 6436 6372 6296 6545 6405 62 1930 500 4640 10 1 12313555 798 -810.00 2.92 12 0.04 -8.00 2218.00 9230 20240430 -29.79 5580 20241111 16.13 7820 -17.14 20250114 5940 9.09 20250312 9230 -29.79 20240430 5580 16.13 20241111 0.16 Y 067370 500 61 억 68169 N N 67 N 00 N
12 20250411 140600 57 100.00 KOSDAQ 제약 N N N N N 6470 20 2 0.31 25061870 3860 35.72 6440 6520 6440 8380 4520 6450 6492.71 0.55 0 -282 6576 6512 6436 6372 6296 6545 6405 62 1930 500 4640 10 1 12313555 797 -808.75 2.92 12 0.03 -8.00 2218.00 9230 20240430 -29.90 5580 20241111 15.95 7820 -17.26 20250114 5940 8.92 20250312 9230 -29.90 20240430 5580 15.95 20241111 0.16 Y 067370 500 61 억 68169 N N 67 N 00 N