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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,160526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6870,20,2,0.29,98867270,14495,156.48,6870,6890,6750,8900,4800,6850,6820.78,1.82,0,-1989,6976,6912,6826,6762,6676,6945,6795,121,2050,500,5060,10,1,24181020,1661,-31.81,2.23,12,0.06,-216.00,3081.00,10500,20240517,-34.57,6000,20241206,14.50,7910,-13.15,20250124,6460,6.35,20250102,10500,-34.57,20240517,6000,14.50,20241206,2.33,Y,060590,500,120 억,,440478,N,N,358,N,00,N
20250404,150531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6840,-10,5,-0.15,93534890,13717,148.08,6870,6890,6750,8900,4800,6850,6818.90,1.82,0,-2498,6976,6912,6826,6762,6676,6945,6795,121,2050,500,5060,10,1,24181020,1654,-31.67,2.22,12,0.06,-216.00,3081.00,10500,20240517,-34.86,6000,20241206,14.00,7910,-13.53,20250124,6460,5.88,20250102,10500,-34.86,20240517,6000,14.00,20241206,2.33,Y,060590,500,120 억,,440478,N,N,377,N,00,N
20250404,140532,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6850,0,3,0.00,52244080,7648,82.57,6870,6890,6750,8900,4800,6850,6831.08,1.82,0,-2060,6976,6912,6826,6762,6676,6945,6795,121,2050,500,5060,10,1,24181020,1656,-31.71,2.22,12,0.03,-216.00,3081.00,10500,20240517,-34.76,6000,20241206,14.17,7910,-13.40,20250124,6460,6.04,20250102,10500,-34.76,20240517,6000,14.17,20241206,2.33,Y,060590,500,120 억,,440478,N,N,377,N,00,N
20250404,130532,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6840,-10,5,-0.15,42670530,6249,67.46,6870,6890,6750,8900,4800,6850,6828.38,1.82,0,-1799,6976,6912,6826,6762,6676,6945,6795,121,2050,500,5060,10,1,24181020,1654,-31.67,2.22,12,0.03,-216.00,3081.00,10500,20240517,-34.86,6000,20241206,14.00,7910,-13.53,20250124,6460,5.88,20250102,10500,-34.86,20240517,6000,14.00,20241206,2.33,Y,060590,500,120 억,,440478,N,N,377,N,00,N
20250404,120527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6880,30,2,0.44,28265800,4142,44.72,6870,6890,6750,8900,4800,6850,6824.19,1.82,0,-588,6976,6912,6826,6762,6676,6945,6795,121,2050,500,5060,10,1,24181020,1664,-31.85,2.23,12,0.02,-216.00,3081.00,10500,20240517,-34.48,6000,20241206,14.67,7910,-13.02,20250124,6460,6.50,20250102,10500,-34.48,20240517,6000,14.67,20241206,2.33,Y,060590,500,120 억,,440478,N,N,377,N,00,N
20250404,110529,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6850,0,3,0.00,16522590,2427,26.20,6870,6870,6750,8900,4800,6850,6807.82,1.82,0,-1313,6976,6912,6826,6762,6676,6945,6795,121,2050,500,5060,10,1,24181020,1656,-31.71,2.22,12,0.01,-216.00,3081.00,10500,20240517,-34.76,6000,20241206,14.17,7910,-13.40,20250124,6460,6.04,20250102,10500,-34.76,20240517,6000,14.17,20241206,2.33,Y,060590,500,120 억,,440478,N,N,377,N,00,N
20250404,100529,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6830,-20,5,-0.29,10361320,1526,16.47,6870,6870,6750,8900,4800,6850,6789.86,1.82,0,-868,6976,6912,6826,6762,6676,6945,6795,121,2050,500,5060,10,1,24181020,1652,-31.62,2.22,12,0.01,-216.00,3081.00,10500,20240517,-34.95,6000,20241206,13.83,7910,-13.65,20250124,6460,5.73,20250102,10500,-34.95,20240517,6000,13.83,20241206,2.33,Y,060590,500,120 억,,440478,N,N,377,N,00,N
20250404,090531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6770,-80,5,-1.17,529840,78,0.84,6870,6870,6770,8900,4800,6850,6792.82,1.82,0,-76,6976,6912,6826,6762,6676,6945,6795,121,2050,500,5060,10,1,24181020,1637,-31.34,2.20,12,0.00,-216.00,3081.00,10500,20240517,-35.52,6000,20241206,12.83,7910,-14.41,20250124,6460,4.80,20250102,10500,-35.52,20240517,6000,12.83,20241206,2.33,Y,060590,500,120 억,,440478,N,N,377,N,00,N
20250403,160521,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6850,20,2,0.29,63105130,9263,82.60,6770,6890,6740,8870,4790,6830,6812.60,1.82,0,-652,7076,6952,6826,6702,6576,6890,6640,121,2040,500,5050,10,1,24181020,1656,-31.71,2.22,12,0.04,-216.00,3081.00,10500,20240517,-34.76,6000,20241206,14.17,7910,-13.40,20250124,6460,6.04,20250102,10500,-34.76,20240517,6000,14.17,20241206,2.34,Y,060590,500,120 억,,441130,N,N,377,N,00,N
20250403,150526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6830,0,3,0.00,51637100,7586,67.65,6770,6890,6740,8870,4790,6830,6806.89,1.82,0,16,7076,6952,6826,6702,6576,6890,6640,121,2040,500,5050,10,1,24181020,1652,-31.62,2.22,12,0.03,-216.00,3081.00,10500,20240517,-34.95,6000,20241206,13.83,7910,-13.65,20250124,6460,5.73,20250102,10500,-34.95,20240517,6000,13.83,20241206,2.34,Y,060590,500,120 억,,441130,N,N,0,N,00,N
20250403,140525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6830,0,3,0.00,45095110,6623,59.06,6770,6890,6740,8870,4790,6830,6808.86,1.82,0,244,7076,6952,6826,6702,6576,6890,6640,121,2040,500,5050,10,1,24181020,1652,-31.62,2.22,12,0.03,-216.00,3081.00,10500,20240517,-34.95,6000,20241206,13.83,7910,-13.65,20250124,6460,5.73,20250102,10500,-34.95,20240517,6000,13.83,20241206,2.34,Y,060590,500,120 억,,441130,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 20250404 160526 57 100.00 KOSDAQ 제약 N N N N N 6870 20 2 0.29 98867270 14495 156.48 6870 6890 6750 8900 4800 6850 6820.78 1.82 0 -1989 6976 6912 6826 6762 6676 6945 6795 121 2050 500 5060 10 1 24181020 1661 -31.81 2.23 12 0.06 -216.00 3081.00 10500 20240517 -34.57 6000 20241206 14.50 7910 -13.15 20250124 6460 6.35 20250102 10500 -34.57 20240517 6000 14.50 20241206 2.33 Y 060590 500 120 억 440478 N N 358 N 00 N
3 20250404 150531 57 100.00 KOSDAQ 제약 N N N N N 6840 -10 5 -0.15 93534890 13717 148.08 6870 6890 6750 8900 4800 6850 6818.90 1.82 0 -2498 6976 6912 6826 6762 6676 6945 6795 121 2050 500 5060 10 1 24181020 1654 -31.67 2.22 12 0.06 -216.00 3081.00 10500 20240517 -34.86 6000 20241206 14.00 7910 -13.53 20250124 6460 5.88 20250102 10500 -34.86 20240517 6000 14.00 20241206 2.33 Y 060590 500 120 억 440478 N N 377 N 00 N
4 20250404 140532 57 100.00 KOSDAQ 제약 N N N N N 6850 0 3 0.00 52244080 7648 82.57 6870 6890 6750 8900 4800 6850 6831.08 1.82 0 -2060 6976 6912 6826 6762 6676 6945 6795 121 2050 500 5060 10 1 24181020 1656 -31.71 2.22 12 0.03 -216.00 3081.00 10500 20240517 -34.76 6000 20241206 14.17 7910 -13.40 20250124 6460 6.04 20250102 10500 -34.76 20240517 6000 14.17 20241206 2.33 Y 060590 500 120 억 440478 N N 377 N 00 N
5 20250404 130532 57 100.00 KOSDAQ 제약 N N N N N 6840 -10 5 -0.15 42670530 6249 67.46 6870 6890 6750 8900 4800 6850 6828.38 1.82 0 -1799 6976 6912 6826 6762 6676 6945 6795 121 2050 500 5060 10 1 24181020 1654 -31.67 2.22 12 0.03 -216.00 3081.00 10500 20240517 -34.86 6000 20241206 14.00 7910 -13.53 20250124 6460 5.88 20250102 10500 -34.86 20240517 6000 14.00 20241206 2.33 Y 060590 500 120 억 440478 N N 377 N 00 N
6 20250404 120527 57 100.00 KOSDAQ 제약 N N N N N 6880 30 2 0.44 28265800 4142 44.72 6870 6890 6750 8900 4800 6850 6824.19 1.82 0 -588 6976 6912 6826 6762 6676 6945 6795 121 2050 500 5060 10 1 24181020 1664 -31.85 2.23 12 0.02 -216.00 3081.00 10500 20240517 -34.48 6000 20241206 14.67 7910 -13.02 20250124 6460 6.50 20250102 10500 -34.48 20240517 6000 14.67 20241206 2.33 Y 060590 500 120 억 440478 N N 377 N 00 N
7 20250404 110529 57 100.00 KOSDAQ 제약 N N N N N 6850 0 3 0.00 16522590 2427 26.20 6870 6870 6750 8900 4800 6850 6807.82 1.82 0 -1313 6976 6912 6826 6762 6676 6945 6795 121 2050 500 5060 10 1 24181020 1656 -31.71 2.22 12 0.01 -216.00 3081.00 10500 20240517 -34.76 6000 20241206 14.17 7910 -13.40 20250124 6460 6.04 20250102 10500 -34.76 20240517 6000 14.17 20241206 2.33 Y 060590 500 120 억 440478 N N 377 N 00 N
8 20250404 100529 57 100.00 KOSDAQ 제약 N N N N N 6830 -20 5 -0.29 10361320 1526 16.47 6870 6870 6750 8900 4800 6850 6789.86 1.82 0 -868 6976 6912 6826 6762 6676 6945 6795 121 2050 500 5060 10 1 24181020 1652 -31.62 2.22 12 0.01 -216.00 3081.00 10500 20240517 -34.95 6000 20241206 13.83 7910 -13.65 20250124 6460 5.73 20250102 10500 -34.95 20240517 6000 13.83 20241206 2.33 Y 060590 500 120 억 440478 N N 377 N 00 N
9 20250404 090531 57 100.00 KOSDAQ 제약 N N N N N 6770 -80 5 -1.17 529840 78 0.84 6870 6870 6770 8900 4800 6850 6792.82 1.82 0 -76 6976 6912 6826 6762 6676 6945 6795 121 2050 500 5060 10 1 24181020 1637 -31.34 2.20 12 0.00 -216.00 3081.00 10500 20240517 -35.52 6000 20241206 12.83 7910 -14.41 20250124 6460 4.80 20250102 10500 -35.52 20240517 6000 12.83 20241206 2.33 Y 060590 500 120 억 440478 N N 377 N 00 N
10 20250403 160521 57 100.00 KOSDAQ 제약 N N N N N 6850 20 2 0.29 63105130 9263 82.60 6770 6890 6740 8870 4790 6830 6812.60 1.82 0 -652 7076 6952 6826 6702 6576 6890 6640 121 2040 500 5050 10 1 24181020 1656 -31.71 2.22 12 0.04 -216.00 3081.00 10500 20240517 -34.76 6000 20241206 14.17 7910 -13.40 20250124 6460 6.04 20250102 10500 -34.76 20240517 6000 14.17 20241206 2.34 Y 060590 500 120 억 441130 N N 377 N 00 N
11 20250403 150526 57 100.00 KOSDAQ 제약 N N N N N 6830 0 3 0.00 51637100 7586 67.65 6770 6890 6740 8870 4790 6830 6806.89 1.82 0 16 7076 6952 6826 6702 6576 6890 6640 121 2040 500 5050 10 1 24181020 1652 -31.62 2.22 12 0.03 -216.00 3081.00 10500 20240517 -34.95 6000 20241206 13.83 7910 -13.65 20250124 6460 5.73 20250102 10500 -34.95 20240517 6000 13.83 20241206 2.34 Y 060590 500 120 억 441130 N N 0 N 00 N
12 20250403 140525 57 100.00 KOSDAQ 제약 N N N N N 6830 0 3 0.00 45095110 6623 59.06 6770 6890 6740 8870 4790 6830 6808.86 1.82 0 244 7076 6952 6826 6702 6576 6890 6640 121 2040 500 5050 10 1 24181020 1652 -31.62 2.22 12 0.03 -216.00 3081.00 10500 20240517 -34.95 6000 20241206 13.83 7910 -13.65 20250124 6460 5.73 20250102 10500 -34.95 20240517 6000 13.83 20241206 2.34 Y 060590 500 120 억 441130 N N 0 N 00 N