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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,160544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7050,50,2,0.71,185180760,26456,85.02,6950,7090,6920,9100,4900,7000,6999.58,1.88,0,-2363,7313,7156,7043,6886,6773,7100,6830,121,2100,500,5180,10,1,24181020,1705,-32.64,2.29,12,0.11,-216.00,3081.00,10500,20240517,-32.86,6000,20241206,17.50,7910,-10.87,20250124,6290,12.08,20250409,10500,-32.86,20240517,6000,17.50,20241206,2.28,Y,060590,500,120 억,,455534,N,N,463,N,00,N
20250417,150548,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7030,30,2,0.43,178464360,25501,81.95,6950,7090,6920,9100,4900,7000,6998.33,1.88,0,-2148,7313,7156,7043,6886,6773,7100,6830,121,2100,500,5180,10,1,24181020,1700,-32.55,2.28,12,0.11,-216.00,3081.00,10500,20240517,-33.05,6000,20241206,17.17,7910,-11.13,20250124,6290,11.76,20250409,10500,-33.05,20240517,6000,17.17,20241206,2.28,Y,060590,500,120 억,,455534,N,N,497,N,00,N
20250417,140551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7030,30,2,0.43,167889950,23994,77.11,6950,7090,6920,9100,4900,7000,6997.16,1.88,0,-2222,7313,7156,7043,6886,6773,7100,6830,121,2100,500,5180,10,1,24181020,1700,-32.55,2.28,12,0.10,-216.00,3081.00,10500,20240517,-33.05,6000,20241206,17.17,7910,-11.13,20250124,6290,11.76,20250409,10500,-33.05,20240517,6000,17.17,20241206,2.28,Y,060590,500,120 억,,455534,N,N,497,N,00,N
20250417,130549,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6990,-10,5,-0.14,54795950,7863,25.27,6950,7000,6920,9100,4900,7000,6968.84,1.88,0,-862,7313,7156,7043,6886,6773,7100,6830,121,2100,500,5180,10,1,24181020,1690,-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,,455534,N,N,497,N,00,N
20250417,120548,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7000,0,3,0.00,41025650,5881,18.90,6950,7000,6920,9100,4900,7000,6975.96,1.88,0,-1039,7313,7156,7043,6886,6773,7100,6830,121,2100,500,5180,10,1,24181020,1693,-32.41,2.27,12,0.02,-216.00,3081.00,10500,20240517,-33.33,6000,20241206,16.67,7910,-11.50,20250124,6290,11.29,20250409,10500,-33.33,20240517,6000,16.67,20241206,2.28,Y,060590,500,120 억,,455534,N,N,497,N,00,N
20250417,110548,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6980,-20,5,-0.29,33888660,4860,15.62,6950,7000,6920,9100,4900,7000,6972.98,1.88,0,-1044,7313,7156,7043,6886,6773,7100,6830,121,2100,500,5180,10,1,24181020,1688,-32.31,2.27,12,0.02,-216.00,3081.00,10500,20240517,-33.52,6000,20241206,16.33,7910,-11.76,20250124,6290,10.97,20250409,10500,-33.52,20240517,6000,16.33,20241206,2.28,Y,060590,500,120 억,,455534,N,N,497,N,00,N
20250417,100547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6960,-40,5,-0.57,26922310,3862,12.41,6950,7000,6920,9100,4900,7000,6971.08,1.88,0,-110,7313,7156,7043,6886,6773,7100,6830,121,2100,500,5180,10,1,24181020,1683,-32.22,2.26,12,0.02,-216.00,3081.00,10500,20240517,-33.71,6000,20241206,16.00,7910,-12.01,20250124,6290,10.65,20250409,10500,-33.71,20240517,6000,16.00,20241206,2.28,Y,060590,500,120 억,,455534,N,N,497,N,00,N
20250417,090550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6970,-30,5,-0.43,1154450,166,0.53,6950,7000,6950,9100,4900,7000,6954.52,1.88,0,1,7313,7156,7043,6886,6773,7100,6830,121,2100,500,5180,10,1,24181020,1685,-32.27,2.26,12,0.00,-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,,455534,N,N,497,N,00,N
20250416,160541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7000,-100,5,-1.41,218025590,31118,76.16,7190,7200,6930,9230,4970,7100,7006.41,1.87,0,2324,7373,7236,7073,6936,6773,7155,6855,121,2130,500,5250,10,1,24181020,1693,-32.41,2.27,12,0.13,-216.00,3081.00,10500,20240517,-33.33,6000,20241206,16.67,7910,-11.50,20250124,6290,11.29,20250409,10500,-33.33,20240517,6000,16.67,20241206,2.36,Y,060590,500,120 억,,453016,N,N,497,N,00,N
20250416,150548,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7000,-100,5,-1.41,211921480,30241,74.01,7190,7200,6930,9230,4970,7100,7007.75,1.87,0,2269,7373,7236,7073,6936,6773,7155,6855,121,2130,500,5250,10,1,24181020,1693,-32.41,2.27,12,0.13,-216.00,3081.00,10500,20240517,-33.33,6000,20241206,16.67,7910,-11.50,20250124,6290,11.29,20250409,10500,-33.33,20240517,6000,16.67,20241206,2.36,Y,060590,500,120 억,,453016,N,N,337,N,00,N
20250416,140547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6990,-110,5,-1.55,116698450,16575,40.56,7190,7200,6980,9230,4970,7100,7040.63,1.87,0,2381,7373,7236,7073,6936,6773,7155,6855,121,2130,500,5250,10,1,24181020,1690,-32.36,2.27,12,0.07,-216.00,3081.00,10500,20240517,-33.43,6000,20241206,16.50,7910,-11.63,20250124,6290,11.13,20250409,10500,-33.43,20240517,6000,16.50,20241206,2.36,Y,060590,500,120 억,,453016,N,N,337,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 20250417 160544 57 100.00 KOSDAQ 제약 N N N N N 7050 50 2 0.71 185180760 26456 85.02 6950 7090 6920 9100 4900 7000 6999.58 1.88 0 -2363 7313 7156 7043 6886 6773 7100 6830 121 2100 500 5180 10 1 24181020 1705 -32.64 2.29 12 0.11 -216.00 3081.00 10500 20240517 -32.86 6000 20241206 17.50 7910 -10.87 20250124 6290 12.08 20250409 10500 -32.86 20240517 6000 17.50 20241206 2.28 Y 060590 500 120 억 455534 N N 463 N 00 N
3 20250417 150548 57 100.00 KOSDAQ 제약 N N N N N 7030 30 2 0.43 178464360 25501 81.95 6950 7090 6920 9100 4900 7000 6998.33 1.88 0 -2148 7313 7156 7043 6886 6773 7100 6830 121 2100 500 5180 10 1 24181020 1700 -32.55 2.28 12 0.11 -216.00 3081.00 10500 20240517 -33.05 6000 20241206 17.17 7910 -11.13 20250124 6290 11.76 20250409 10500 -33.05 20240517 6000 17.17 20241206 2.28 Y 060590 500 120 억 455534 N N 497 N 00 N
4 20250417 140551 57 100.00 KOSDAQ 제약 N N N N N 7030 30 2 0.43 167889950 23994 77.11 6950 7090 6920 9100 4900 7000 6997.16 1.88 0 -2222 7313 7156 7043 6886 6773 7100 6830 121 2100 500 5180 10 1 24181020 1700 -32.55 2.28 12 0.10 -216.00 3081.00 10500 20240517 -33.05 6000 20241206 17.17 7910 -11.13 20250124 6290 11.76 20250409 10500 -33.05 20240517 6000 17.17 20241206 2.28 Y 060590 500 120 억 455534 N N 497 N 00 N
5 20250417 130549 57 100.00 KOSDAQ 제약 N N N N N 6990 -10 5 -0.14 54795950 7863 25.27 6950 7000 6920 9100 4900 7000 6968.84 1.88 0 -862 7313 7156 7043 6886 6773 7100 6830 121 2100 500 5180 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 455534 N N 497 N 00 N
6 20250417 120548 57 100.00 KOSDAQ 제약 N N N N N 7000 0 3 0.00 41025650 5881 18.90 6950 7000 6920 9100 4900 7000 6975.96 1.88 0 -1039 7313 7156 7043 6886 6773 7100 6830 121 2100 500 5180 10 1 24181020 1693 -32.41 2.27 12 0.02 -216.00 3081.00 10500 20240517 -33.33 6000 20241206 16.67 7910 -11.50 20250124 6290 11.29 20250409 10500 -33.33 20240517 6000 16.67 20241206 2.28 Y 060590 500 120 억 455534 N N 497 N 00 N
7 20250417 110548 57 100.00 KOSDAQ 제약 N N N N N 6980 -20 5 -0.29 33888660 4860 15.62 6950 7000 6920 9100 4900 7000 6972.98 1.88 0 -1044 7313 7156 7043 6886 6773 7100 6830 121 2100 500 5180 10 1 24181020 1688 -32.31 2.27 12 0.02 -216.00 3081.00 10500 20240517 -33.52 6000 20241206 16.33 7910 -11.76 20250124 6290 10.97 20250409 10500 -33.52 20240517 6000 16.33 20241206 2.28 Y 060590 500 120 억 455534 N N 497 N 00 N
8 20250417 100547 57 100.00 KOSDAQ 제약 N N N N N 6960 -40 5 -0.57 26922310 3862 12.41 6950 7000 6920 9100 4900 7000 6971.08 1.88 0 -110 7313 7156 7043 6886 6773 7100 6830 121 2100 500 5180 10 1 24181020 1683 -32.22 2.26 12 0.02 -216.00 3081.00 10500 20240517 -33.71 6000 20241206 16.00 7910 -12.01 20250124 6290 10.65 20250409 10500 -33.71 20240517 6000 16.00 20241206 2.28 Y 060590 500 120 억 455534 N N 497 N 00 N
9 20250417 090550 57 100.00 KOSDAQ 제약 N N N N N 6970 -30 5 -0.43 1154450 166 0.53 6950 7000 6950 9100 4900 7000 6954.52 1.88 0 1 7313 7156 7043 6886 6773 7100 6830 121 2100 500 5180 10 1 24181020 1685 -32.27 2.26 12 0.00 -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 455534 N N 497 N 00 N
10 20250416 160541 57 100.00 KOSDAQ 제약 N N N N N 7000 -100 5 -1.41 218025590 31118 76.16 7190 7200 6930 9230 4970 7100 7006.41 1.87 0 2324 7373 7236 7073 6936 6773 7155 6855 121 2130 500 5250 10 1 24181020 1693 -32.41 2.27 12 0.13 -216.00 3081.00 10500 20240517 -33.33 6000 20241206 16.67 7910 -11.50 20250124 6290 11.29 20250409 10500 -33.33 20240517 6000 16.67 20241206 2.36 Y 060590 500 120 억 453016 N N 497 N 00 N
11 20250416 150548 57 100.00 KOSDAQ 제약 N N N N N 7000 -100 5 -1.41 211921480 30241 74.01 7190 7200 6930 9230 4970 7100 7007.75 1.87 0 2269 7373 7236 7073 6936 6773 7155 6855 121 2130 500 5250 10 1 24181020 1693 -32.41 2.27 12 0.13 -216.00 3081.00 10500 20240517 -33.33 6000 20241206 16.67 7910 -11.50 20250124 6290 11.29 20250409 10500 -33.33 20240517 6000 16.67 20241206 2.36 Y 060590 500 120 억 453016 N N 337 N 00 N
12 20250416 140547 57 100.00 KOSDAQ 제약 N N N N N 6990 -110 5 -1.55 116698450 16575 40.56 7190 7200 6980 9230 4970 7100 7040.63 1.87 0 2381 7373 7236 7073 6936 6773 7155 6855 121 2130 500 5250 10 1 24181020 1690 -32.36 2.27 12 0.07 -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 2.36 Y 060590 500 120 억 453016 N N 337 N 00 N