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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006620/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
20250429,160219,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5500,20,2,0.36,196481120,35786,51.80,5450,5530,5450,7120,3840,5480,5490.45,2.30,0,8753,5686,5582,5506,5402,5326,5545,5365,142,1640,500,3610,10,1,28464992,1566,76.39,1.35,12,0.13,72.00,4071.00,8990,20240724,-38.82,4300,20241210,27.91,6050,-9.09,20250106,4720,16.53,20250313,8990,-38.82,20240724,4300,27.91,20241210,3.51,Y,006620,500,142 억,,653925,N,N,1213,N,00,N
20250429,150220,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5520,40,2,0.73,188593420,34353,49.73,5450,5530,5450,7120,3840,5480,5489.87,2.30,0,8828,5686,5582,5506,5402,5326,5545,5365,142,1640,500,3610,10,1,28464992,1571,76.67,1.36,12,0.12,72.00,4071.00,8990,20240724,-38.60,4300,20241210,28.37,6050,-8.76,20250106,4720,16.95,20250313,8990,-38.60,20240724,4300,28.37,20241210,3.51,Y,006620,500,142 억,,653925,N,N,1213,N,00,N
20250429,140220,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5510,30,2,0.55,152896470,27844,40.31,5450,5530,5450,7120,3840,5480,5491.18,2.30,0,8408,5686,5582,5506,5402,5326,5545,5365,142,1640,500,3610,10,1,28464992,1568,76.53,1.35,12,0.10,72.00,4071.00,8990,20240724,-38.71,4300,20241210,28.14,6050,-8.93,20250106,4720,16.74,20250313,8990,-38.71,20240724,4300,28.14,20241210,3.51,Y,006620,500,142 억,,653925,N,N,1213,N,00,N
20250429,130221,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5510,30,2,0.55,135374300,24655,35.69,5450,5530,5450,7120,3840,5480,5490.74,2.30,0,8380,5686,5582,5506,5402,5326,5545,5365,142,1640,500,3610,10,1,28464992,1568,76.53,1.35,12,0.09,72.00,4071.00,8990,20240724,-38.71,4300,20241210,28.14,6050,-8.93,20250106,4720,16.74,20250313,8990,-38.71,20240724,4300,28.14,20241210,3.51,Y,006620,500,142 억,,653925,N,N,1213,N,00,N
20250429,120221,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5520,40,2,0.73,118750280,21632,31.31,5450,5530,5450,7120,3840,5480,5489.57,2.30,0,7109,5686,5582,5506,5402,5326,5545,5365,142,1640,500,3610,10,1,28464992,1571,76.67,1.36,12,0.08,72.00,4071.00,8990,20240724,-38.60,4300,20241210,28.37,6050,-8.76,20250106,4720,16.95,20250313,8990,-38.60,20240724,4300,28.37,20241210,3.51,Y,006620,500,142 억,,653925,N,N,1213,N,00,N
20250429,110220,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5500,20,2,0.36,89636690,16335,23.65,5450,5530,5450,7120,3840,5480,5487.40,2.30,0,3469,5686,5582,5506,5402,5326,5545,5365,142,1640,500,3610,10,1,28464992,1566,76.39,1.35,12,0.06,72.00,4071.00,8990,20240724,-38.82,4300,20241210,27.91,6050,-9.09,20250106,4720,16.53,20250313,8990,-38.82,20240724,4300,27.91,20241210,3.51,Y,006620,500,142 억,,653925,N,N,1213,N,00,N
20250429,100222,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5520,40,2,0.73,43836940,7997,11.58,5450,5520,5450,7120,3840,5480,5481.67,2.30,0,808,5686,5582,5506,5402,5326,5545,5365,142,1640,500,3610,10,1,28464992,1571,76.67,1.36,12,0.03,72.00,4071.00,8990,20240724,-38.60,4300,20241210,28.37,6050,-8.76,20250106,4720,16.95,20250313,8990,-38.60,20240724,4300,28.37,20241210,3.51,Y,006620,500,142 억,,653925,N,N,1213,N,00,N
20250429,090222,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5500,20,2,0.36,16204530,2969,4.30,5450,5510,5450,7120,3840,5480,5457.91,2.30,0,979,5686,5582,5506,5402,5326,5545,5365,142,1640,500,3610,10,1,28464992,1566,76.39,1.35,12,0.01,72.00,4071.00,8990,20240724,-38.82,4300,20241210,27.91,6050,-9.09,20250106,4720,16.53,20250313,8990,-38.82,20240724,4300,27.91,20241210,3.51,Y,006620,500,142 억,,653925,N,N,1213,N,00,N
20250428,160219,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5480,-160,5,-2.84,381142145,69081,51.85,5610,5610,5430,7330,3950,5640,5517.32,2.34,0,-11720,5880,5760,5650,5530,5420,5820,5590,142,1690,500,3720,10,1,28464992,1560,76.11,1.35,12,0.24,72.00,4071.00,8990,20240724,-39.04,4300,20241210,27.44,6050,-9.42,20250106,4720,16.10,20250313,8990,-39.04,20240724,4300,27.44,20241210,3.47,Y,006620,500,142 억,,666700,N,N,1213,N,00,N
20250428,150221,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5490,-150,5,-2.66,325869715,58977,44.27,5610,5610,5480,7330,3950,5640,5525.37,2.34,0,-11428,5880,5760,5650,5530,5420,5820,5590,142,1690,500,3720,10,1,28464992,1563,76.25,1.35,12,0.21,72.00,4071.00,8990,20240724,-38.93,4300,20241210,27.67,6050,-9.26,20250106,4720,16.31,20250313,8990,-38.93,20240724,4300,27.67,20241210,3.47,Y,006620,500,142 억,,666700,N,N,1989,N,00,N
20250428,140220,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5500,-140,5,-2.48,298885595,54066,40.58,5610,5610,5490,7330,3950,5640,5528.16,2.34,0,-9746,5880,5760,5650,5530,5420,5820,5590,142,1690,500,3720,10,1,28464992,1566,76.39,1.35,12,0.19,72.00,4071.00,8990,20240724,-38.82,4300,20241210,27.91,6050,-9.09,20250106,4720,16.53,20250313,8990,-38.82,20240724,4300,27.91,20241210,3.47,Y,006620,500,142 억,,666700,N,N,1989,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 20250429 160219 55 60.00 KOSDAQ 제약 N N N Y 60 N 5500 20 2 0.36 196481120 35786 51.80 5450 5530 5450 7120 3840 5480 5490.45 2.30 0 8753 5686 5582 5506 5402 5326 5545 5365 142 1640 500 3610 10 1 28464992 1566 76.39 1.35 12 0.13 72.00 4071.00 8990 20240724 -38.82 4300 20241210 27.91 6050 -9.09 20250106 4720 16.53 20250313 8990 -38.82 20240724 4300 27.91 20241210 3.51 Y 006620 500 142 억 653925 N N 1213 N 00 N
3 20250429 150220 55 60.00 KOSDAQ 제약 N N N Y 60 N 5520 40 2 0.73 188593420 34353 49.73 5450 5530 5450 7120 3840 5480 5489.87 2.30 0 8828 5686 5582 5506 5402 5326 5545 5365 142 1640 500 3610 10 1 28464992 1571 76.67 1.36 12 0.12 72.00 4071.00 8990 20240724 -38.60 4300 20241210 28.37 6050 -8.76 20250106 4720 16.95 20250313 8990 -38.60 20240724 4300 28.37 20241210 3.51 Y 006620 500 142 억 653925 N N 1213 N 00 N
4 20250429 140220 55 60.00 KOSDAQ 제약 N N N Y 60 N 5510 30 2 0.55 152896470 27844 40.31 5450 5530 5450 7120 3840 5480 5491.18 2.30 0 8408 5686 5582 5506 5402 5326 5545 5365 142 1640 500 3610 10 1 28464992 1568 76.53 1.35 12 0.10 72.00 4071.00 8990 20240724 -38.71 4300 20241210 28.14 6050 -8.93 20250106 4720 16.74 20250313 8990 -38.71 20240724 4300 28.14 20241210 3.51 Y 006620 500 142 억 653925 N N 1213 N 00 N
5 20250429 130221 55 60.00 KOSDAQ 제약 N N N Y 60 N 5510 30 2 0.55 135374300 24655 35.69 5450 5530 5450 7120 3840 5480 5490.74 2.30 0 8380 5686 5582 5506 5402 5326 5545 5365 142 1640 500 3610 10 1 28464992 1568 76.53 1.35 12 0.09 72.00 4071.00 8990 20240724 -38.71 4300 20241210 28.14 6050 -8.93 20250106 4720 16.74 20250313 8990 -38.71 20240724 4300 28.14 20241210 3.51 Y 006620 500 142 억 653925 N N 1213 N 00 N
6 20250429 120221 55 60.00 KOSDAQ 제약 N N N Y 60 N 5520 40 2 0.73 118750280 21632 31.31 5450 5530 5450 7120 3840 5480 5489.57 2.30 0 7109 5686 5582 5506 5402 5326 5545 5365 142 1640 500 3610 10 1 28464992 1571 76.67 1.36 12 0.08 72.00 4071.00 8990 20240724 -38.60 4300 20241210 28.37 6050 -8.76 20250106 4720 16.95 20250313 8990 -38.60 20240724 4300 28.37 20241210 3.51 Y 006620 500 142 억 653925 N N 1213 N 00 N
7 20250429 110220 55 60.00 KOSDAQ 제약 N N N Y 60 N 5500 20 2 0.36 89636690 16335 23.65 5450 5530 5450 7120 3840 5480 5487.40 2.30 0 3469 5686 5582 5506 5402 5326 5545 5365 142 1640 500 3610 10 1 28464992 1566 76.39 1.35 12 0.06 72.00 4071.00 8990 20240724 -38.82 4300 20241210 27.91 6050 -9.09 20250106 4720 16.53 20250313 8990 -38.82 20240724 4300 27.91 20241210 3.51 Y 006620 500 142 억 653925 N N 1213 N 00 N
8 20250429 100222 55 60.00 KOSDAQ 제약 N N N Y 60 N 5520 40 2 0.73 43836940 7997 11.58 5450 5520 5450 7120 3840 5480 5481.67 2.30 0 808 5686 5582 5506 5402 5326 5545 5365 142 1640 500 3610 10 1 28464992 1571 76.67 1.36 12 0.03 72.00 4071.00 8990 20240724 -38.60 4300 20241210 28.37 6050 -8.76 20250106 4720 16.95 20250313 8990 -38.60 20240724 4300 28.37 20241210 3.51 Y 006620 500 142 억 653925 N N 1213 N 00 N
9 20250429 090222 55 60.00 KOSDAQ 제약 N N N Y 60 N 5500 20 2 0.36 16204530 2969 4.30 5450 5510 5450 7120 3840 5480 5457.91 2.30 0 979 5686 5582 5506 5402 5326 5545 5365 142 1640 500 3610 10 1 28464992 1566 76.39 1.35 12 0.01 72.00 4071.00 8990 20240724 -38.82 4300 20241210 27.91 6050 -9.09 20250106 4720 16.53 20250313 8990 -38.82 20240724 4300 27.91 20241210 3.51 Y 006620 500 142 억 653925 N N 1213 N 00 N
10 20250428 160219 55 60.00 KOSDAQ 제약 N N N Y 60 N 5480 -160 5 -2.84 381142145 69081 51.85 5610 5610 5430 7330 3950 5640 5517.32 2.34 0 -11720 5880 5760 5650 5530 5420 5820 5590 142 1690 500 3720 10 1 28464992 1560 76.11 1.35 12 0.24 72.00 4071.00 8990 20240724 -39.04 4300 20241210 27.44 6050 -9.42 20250106 4720 16.10 20250313 8990 -39.04 20240724 4300 27.44 20241210 3.47 Y 006620 500 142 억 666700 N N 1213 N 00 N
11 20250428 150221 55 60.00 KOSDAQ 제약 N N N Y 60 N 5490 -150 5 -2.66 325869715 58977 44.27 5610 5610 5480 7330 3950 5640 5525.37 2.34 0 -11428 5880 5760 5650 5530 5420 5820 5590 142 1690 500 3720 10 1 28464992 1563 76.25 1.35 12 0.21 72.00 4071.00 8990 20240724 -38.93 4300 20241210 27.67 6050 -9.26 20250106 4720 16.31 20250313 8990 -38.93 20240724 4300 27.67 20241210 3.47 Y 006620 500 142 억 666700 N N 1989 N 00 N
12 20250428 140220 55 60.00 KOSDAQ 제약 N N N Y 60 N 5500 -140 5 -2.48 298885595 54066 40.58 5610 5610 5490 7330 3950 5640 5528.16 2.34 0 -9746 5880 5760 5650 5530 5420 5820 5590 142 1690 500 3720 10 1 28464992 1566 76.39 1.35 12 0.19 72.00 4071.00 8990 20240724 -38.82 4300 20241210 27.91 6050 -9.09 20250106 4720 16.53 20250313 8990 -38.82 20240724 4300 27.91 20241210 3.47 Y 006620 500 142 억 666700 N N 1989 N 00 N