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
060590/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
20250429,160556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6990,70,2,1.01,62641770,8989,50.91,6900,7000,6900,8990,4850,6920,6968.71,1.78,0,-239,7046,6982,6946,6882,6846,6965,6865,121,2070,500,5120,10,1,24181020,1690,-32.36,2.27,12,0.04,-216.00,3081.00,10500,20240517,-33.43,6000,20241206,16.50,7910,-11.63,20250124,6290,11.13,20250409,10500,-33.43,20240517,6000,16.50,20241206,2.28,Y,060590,500,120 억,,431178,N,N,244,N,00,N
20250429,150559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6970,50,2,0.72,57678940,8278,46.89,6900,7000,6900,8990,4850,6920,6967.74,1.78,0,-38,7046,6982,6946,6882,6846,6965,6865,121,2070,500,5120,10,1,24181020,1685,-32.27,2.26,12,0.03,-216.00,3081.00,10500,20240517,-33.62,6000,20241206,16.17,7910,-11.88,20250124,6290,10.81,20250409,10500,-33.62,20240517,6000,16.17,20241206,2.28,Y,060590,500,120 억,,431178,N,N,254,N,00,N
20250429,140600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6990,70,2,1.01,55790350,8007,45.35,6900,7000,6900,8990,4850,6920,6967.70,1.78,0,134,7046,6982,6946,6882,6846,6965,6865,121,2070,500,5120,10,1,24181020,1690,-32.36,2.27,12,0.03,-216.00,3081.00,10500,20240517,-33.43,6000,20241206,16.50,7910,-11.63,20250124,6290,11.13,20250409,10500,-33.43,20240517,6000,16.50,20241206,2.28,Y,060590,500,120 억,,431178,N,N,254,N,00,N
20250429,130600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6970,50,2,0.72,47220970,6775,38.37,6900,7000,6900,8990,4850,6920,6969.88,1.78,0,-159,7046,6982,6946,6882,6846,6965,6865,121,2070,500,5120,10,1,24181020,1685,-32.27,2.26,12,0.03,-216.00,3081.00,10500,20240517,-33.62,6000,20241206,16.17,7910,-11.88,20250124,6290,10.81,20250409,10500,-33.62,20240517,6000,16.17,20241206,2.28,Y,060590,500,120 억,,431178,N,N,254,N,00,N
20250429,120600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6970,50,2,0.72,43254020,6205,35.15,6900,7000,6900,8990,4850,6920,6970.83,1.78,0,-334,7046,6982,6946,6882,6846,6965,6865,121,2070,500,5120,10,1,24181020,1685,-32.27,2.26,12,0.03,-216.00,3081.00,10500,20240517,-33.62,6000,20241206,16.17,7910,-11.88,20250124,6290,10.81,20250409,10500,-33.62,20240517,6000,16.17,20241206,2.28,Y,060590,500,120 억,,431178,N,N,254,N,00,N
20250429,110600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6990,70,2,1.01,37871840,5432,30.77,6900,7000,6900,8990,4850,6920,6971.99,1.78,0,-531,7046,6982,6946,6882,6846,6965,6865,121,2070,500,5120,10,1,24181020,1690,-32.36,2.27,12,0.02,-216.00,3081.00,10500,20240517,-33.43,6000,20241206,16.50,7910,-11.63,20250124,6290,11.13,20250409,10500,-33.43,20240517,6000,16.50,20241206,2.28,Y,060590,500,120 억,,431178,N,N,254,N,00,N
20250429,100602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6950,30,2,0.43,15483600,2229,12.63,6900,7000,6900,8990,4850,6920,6946.43,1.78,0,232,7046,6982,6946,6882,6846,6965,6865,121,2070,500,5120,10,1,24181020,1681,-32.18,2.26,12,0.01,-216.00,3081.00,10500,20240517,-33.81,6000,20241206,15.83,7910,-12.14,20250124,6290,10.49,20250409,10500,-33.81,20240517,6000,15.83,20241206,2.28,Y,060590,500,120 억,,431178,N,N,254,N,00,N
20250429,090601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6920,0,3,0.00,980650,142,0.80,6900,6920,6900,8990,4850,6920,6905.99,1.78,0,37,7046,6982,6946,6882,6846,6965,6865,121,2070,500,5120,10,1,24181020,1673,-32.04,2.25,12,0.00,-216.00,3081.00,10500,20240517,-34.10,6000,20241206,15.33,7910,-12.52,20250124,6290,10.02,20250409,10500,-34.10,20240517,6000,15.33,20241206,2.28,Y,060590,500,120 억,,431178,N,N,254,N,00,N
20250428,160556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6920,-70,5,-1.00,122636790,17655,135.54,7000,7010,6910,9080,4900,6990,6946.29,1.84,0,-8418,7123,7056,7013,6946,6903,7035,6925,121,2090,500,5170,10,1,24181020,1673,-32.04,2.25,12,0.07,-216.00,3081.00,10500,20240517,-34.10,6000,20241206,15.33,7910,-12.52,20250124,6290,10.02,20250409,10500,-34.10,20240517,6000,15.33,20241206,2.27,Y,060590,500,120 억,,444522,N,N,254,N,00,N
20250428,150558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6920,-70,5,-1.00,110238810,15862,121.77,7000,7010,6920,9080,4900,6990,6949.87,1.84,0,-8074,7123,7056,7013,6946,6903,7035,6925,121,2090,500,5170,10,1,24181020,1673,-32.04,2.25,12,0.07,-216.00,3081.00,10500,20240517,-34.10,6000,20241206,15.33,7910,-12.52,20250124,6290,10.02,20250409,10500,-34.10,20240517,6000,15.33,20241206,2.27,Y,060590,500,120 억,,444522,N,N,434,N,00,N
20250428,140558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6930,-60,5,-0.86,82479370,11858,91.03,7000,7010,6920,9080,4900,6990,6955.59,1.84,0,-4654,7123,7056,7013,6946,6903,7035,6925,121,2090,500,5170,10,1,24181020,1676,-32.08,2.25,12,0.05,-216.00,3081.00,10500,20240517,-34.00,6000,20241206,15.50,7910,-12.39,20250124,6290,10.17,20250409,10500,-34.00,20240517,6000,15.50,20241206,2.27,Y,060590,500,120 억,,444522,N,N,434,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 160556 57 100.00 KOSDAQ 제약 N N N N N 6990 70 2 1.01 62641770 8989 50.91 6900 7000 6900 8990 4850 6920 6968.71 1.78 0 -239 7046 6982 6946 6882 6846 6965 6865 121 2070 500 5120 10 1 24181020 1690 -32.36 2.27 12 0.04 -216.00 3081.00 10500 20240517 -33.43 6000 20241206 16.50 7910 -11.63 20250124 6290 11.13 20250409 10500 -33.43 20240517 6000 16.50 20241206 2.28 Y 060590 500 120 억 431178 N N 244 N 00 N
3 20250429 150559 57 100.00 KOSDAQ 제약 N N N N N 6970 50 2 0.72 57678940 8278 46.89 6900 7000 6900 8990 4850 6920 6967.74 1.78 0 -38 7046 6982 6946 6882 6846 6965 6865 121 2070 500 5120 10 1 24181020 1685 -32.27 2.26 12 0.03 -216.00 3081.00 10500 20240517 -33.62 6000 20241206 16.17 7910 -11.88 20250124 6290 10.81 20250409 10500 -33.62 20240517 6000 16.17 20241206 2.28 Y 060590 500 120 억 431178 N N 254 N 00 N
4 20250429 140600 57 100.00 KOSDAQ 제약 N N N N N 6990 70 2 1.01 55790350 8007 45.35 6900 7000 6900 8990 4850 6920 6967.70 1.78 0 134 7046 6982 6946 6882 6846 6965 6865 121 2070 500 5120 10 1 24181020 1690 -32.36 2.27 12 0.03 -216.00 3081.00 10500 20240517 -33.43 6000 20241206 16.50 7910 -11.63 20250124 6290 11.13 20250409 10500 -33.43 20240517 6000 16.50 20241206 2.28 Y 060590 500 120 억 431178 N N 254 N 00 N
5 20250429 130600 57 100.00 KOSDAQ 제약 N N N N N 6970 50 2 0.72 47220970 6775 38.37 6900 7000 6900 8990 4850 6920 6969.88 1.78 0 -159 7046 6982 6946 6882 6846 6965 6865 121 2070 500 5120 10 1 24181020 1685 -32.27 2.26 12 0.03 -216.00 3081.00 10500 20240517 -33.62 6000 20241206 16.17 7910 -11.88 20250124 6290 10.81 20250409 10500 -33.62 20240517 6000 16.17 20241206 2.28 Y 060590 500 120 억 431178 N N 254 N 00 N
6 20250429 120600 57 100.00 KOSDAQ 제약 N N N N N 6970 50 2 0.72 43254020 6205 35.15 6900 7000 6900 8990 4850 6920 6970.83 1.78 0 -334 7046 6982 6946 6882 6846 6965 6865 121 2070 500 5120 10 1 24181020 1685 -32.27 2.26 12 0.03 -216.00 3081.00 10500 20240517 -33.62 6000 20241206 16.17 7910 -11.88 20250124 6290 10.81 20250409 10500 -33.62 20240517 6000 16.17 20241206 2.28 Y 060590 500 120 억 431178 N N 254 N 00 N
7 20250429 110600 57 100.00 KOSDAQ 제약 N N N N N 6990 70 2 1.01 37871840 5432 30.77 6900 7000 6900 8990 4850 6920 6971.99 1.78 0 -531 7046 6982 6946 6882 6846 6965 6865 121 2070 500 5120 10 1 24181020 1690 -32.36 2.27 12 0.02 -216.00 3081.00 10500 20240517 -33.43 6000 20241206 16.50 7910 -11.63 20250124 6290 11.13 20250409 10500 -33.43 20240517 6000 16.50 20241206 2.28 Y 060590 500 120 억 431178 N N 254 N 00 N
8 20250429 100602 57 100.00 KOSDAQ 제약 N N N N N 6950 30 2 0.43 15483600 2229 12.63 6900 7000 6900 8990 4850 6920 6946.43 1.78 0 232 7046 6982 6946 6882 6846 6965 6865 121 2070 500 5120 10 1 24181020 1681 -32.18 2.26 12 0.01 -216.00 3081.00 10500 20240517 -33.81 6000 20241206 15.83 7910 -12.14 20250124 6290 10.49 20250409 10500 -33.81 20240517 6000 15.83 20241206 2.28 Y 060590 500 120 억 431178 N N 254 N 00 N
9 20250429 090601 57 100.00 KOSDAQ 제약 N N N N N 6920 0 3 0.00 980650 142 0.80 6900 6920 6900 8990 4850 6920 6905.99 1.78 0 37 7046 6982 6946 6882 6846 6965 6865 121 2070 500 5120 10 1 24181020 1673 -32.04 2.25 12 0.00 -216.00 3081.00 10500 20240517 -34.10 6000 20241206 15.33 7910 -12.52 20250124 6290 10.02 20250409 10500 -34.10 20240517 6000 15.33 20241206 2.28 Y 060590 500 120 억 431178 N N 254 N 00 N
10 20250428 160556 57 100.00 KOSDAQ 제약 N N N N N 6920 -70 5 -1.00 122636790 17655 135.54 7000 7010 6910 9080 4900 6990 6946.29 1.84 0 -8418 7123 7056 7013 6946 6903 7035 6925 121 2090 500 5170 10 1 24181020 1673 -32.04 2.25 12 0.07 -216.00 3081.00 10500 20240517 -34.10 6000 20241206 15.33 7910 -12.52 20250124 6290 10.02 20250409 10500 -34.10 20240517 6000 15.33 20241206 2.27 Y 060590 500 120 억 444522 N N 254 N 00 N
11 20250428 150558 57 100.00 KOSDAQ 제약 N N N N N 6920 -70 5 -1.00 110238810 15862 121.77 7000 7010 6920 9080 4900 6990 6949.87 1.84 0 -8074 7123 7056 7013 6946 6903 7035 6925 121 2090 500 5170 10 1 24181020 1673 -32.04 2.25 12 0.07 -216.00 3081.00 10500 20240517 -34.10 6000 20241206 15.33 7910 -12.52 20250124 6290 10.02 20250409 10500 -34.10 20240517 6000 15.33 20241206 2.27 Y 060590 500 120 억 444522 N N 434 N 00 N
12 20250428 140558 57 100.00 KOSDAQ 제약 N N N N N 6930 -60 5 -0.86 82479370 11858 91.03 7000 7010 6920 9080 4900 6990 6955.59 1.84 0 -4654 7123 7056 7013 6946 6903 7035 6925 121 2090 500 5170 10 1 24181020 1676 -32.08 2.25 12 0.05 -216.00 3081.00 10500 20240517 -34.00 6000 20241206 15.50 7910 -12.39 20250124 6290 10.17 20250409 10500 -34.00 20240517 6000 15.50 20241206 2.27 Y 060590 500 120 억 444522 N N 434 N 00 N