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
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
20250414,160215,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5580,40,2,0.72,718148235,129594,77.58,5590,5600,5460,7200,3880,5540,5541.52,2.46,0,16647,5813,5676,5463,5326,5113,5745,5395,142,1660,500,3650,10,1,28464992,1588,77.50,1.37,12,0.46,72.00,4071.00,8990,20240724,-37.93,4300,20241210,29.77,6050,-7.77,20250106,4720,18.22,20250313,8990,-37.93,20240724,4300,29.77,20241210,3.58,Y,006620,500,142 억,,700737,N,N,15997,N,00,N
20250414,150216,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5560,20,2,0.36,692097015,124920,74.78,5590,5600,5460,7200,3880,5540,5540.32,2.46,0,16866,5813,5676,5463,5326,5113,5745,5395,142,1660,500,3650,10,1,28464992,1583,77.22,1.37,12,0.44,72.00,4071.00,8990,20240724,-38.15,4300,20241210,29.30,6050,-8.10,20250106,4720,17.80,20250313,8990,-38.15,20240724,4300,29.30,20241210,3.58,Y,006620,500,142 억,,700737,N,N,13528,N,00,N
20250414,140216,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5560,20,2,0.36,566372255,102356,61.27,5590,5590,5460,7200,3880,5540,5533.36,2.46,0,14037,5813,5676,5463,5326,5113,5745,5395,142,1660,500,3650,10,1,28464992,1583,77.22,1.37,12,0.36,72.00,4071.00,8990,20240724,-38.15,4300,20241210,29.30,6050,-8.10,20250106,4720,17.80,20250313,8990,-38.15,20240724,4300,29.30,20241210,3.58,Y,006620,500,142 억,,700737,N,N,13528,N,00,N
20250414,130216,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5550,10,2,0.18,503542700,91044,54.50,5590,5590,5460,7200,3880,5540,5530.76,2.46,0,11666,5813,5676,5463,5326,5113,5745,5395,142,1660,500,3650,10,1,28464992,1580,77.08,1.36,12,0.32,72.00,4071.00,8990,20240724,-38.26,4300,20241210,29.07,6050,-8.26,20250106,4720,17.58,20250313,8990,-38.26,20240724,4300,29.07,20241210,3.58,Y,006620,500,142 억,,700737,N,N,13528,N,00,N
20250414,120216,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5540,0,3,0.00,438252450,79274,47.46,5590,5590,5460,7200,3880,5540,5528.32,2.46,0,15966,5813,5676,5463,5326,5113,5745,5395,142,1660,500,3650,10,1,28464992,1577,76.94,1.36,12,0.28,72.00,4071.00,8990,20240724,-38.38,4300,20241210,28.84,6050,-8.43,20250106,4720,17.37,20250313,8990,-38.38,20240724,4300,28.84,20241210,3.58,Y,006620,500,142 억,,700737,N,N,13528,N,00,N
20250414,110215,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5520,-20,5,-0.36,336302180,60849,36.43,5590,5590,5460,7200,3880,5540,5526.83,2.46,0,17485,5813,5676,5463,5326,5113,5745,5395,142,1660,500,3650,10,1,28464992,1571,76.67,1.36,12,0.21,72.00,4071.00,8990,20240724,-38.60,4300,20241210,28.37,6050,-8.76,20250106,4720,16.95,20250313,8990,-38.60,20240724,4300,28.37,20241210,3.58,Y,006620,500,142 억,,700737,N,N,13528,N,00,N
20250414,100216,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5530,-10,5,-0.18,218212540,39443,23.61,5590,5590,5460,7200,3880,5540,5532.35,2.46,0,12851,5813,5676,5463,5326,5113,5745,5395,142,1660,500,3650,10,1,28464992,1574,76.81,1.36,12,0.14,72.00,4071.00,8990,20240724,-38.49,4300,20241210,28.60,6050,-8.60,20250106,4720,17.16,20250313,8990,-38.49,20240724,4300,28.60,20241210,3.58,Y,006620,500,142 억,,700737,N,N,13528,N,00,N
20250414,090216,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5500,-40,5,-0.72,28326060,5124,3.07,5590,5590,5500,7200,3880,5540,5528.10,2.46,0,-1635,5813,5676,5463,5326,5113,5745,5395,142,1660,500,3650,10,1,28464992,1566,76.39,1.35,12,0.02,72.00,4071.00,8990,20240724,-38.82,4300,20241210,27.91,6050,-9.09,20250106,4720,16.53,20250313,8990,-38.82,20240724,4300,27.91,20241210,3.58,Y,006620,500,142 억,,700737,N,N,13528,N,00,N
20250411,160215,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5540,150,2,2.78,919767070,167046,152.45,5300,5600,5250,7000,3780,5390,5506.00,2.38,0,23309,5616,5502,5426,5312,5236,5465,5275,142,1610,500,3550,10,1,28464992,1577,76.94,1.36,12,0.59,72.00,4071.00,8990,20240724,-38.38,4300,20241210,28.84,6050,-8.43,20250106,4720,17.37,20250313,8990,-38.38,20240724,4300,28.84,20241210,3.49,Y,006620,500,142 억,,677323,N,N,13528,N,00,N
20250411,150216,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5570,180,2,3.34,854369030,155263,141.70,5300,5600,5250,7000,3780,5390,5502.72,2.38,0,22181,5616,5502,5426,5312,5236,5465,5275,142,1610,500,3550,10,1,28464992,1586,77.36,1.37,12,0.55,72.00,4071.00,8990,20240724,-38.04,4300,20241210,29.53,6050,-7.93,20250106,4720,18.01,20250313,8990,-38.04,20240724,4300,29.53,20241210,3.49,Y,006620,500,142 억,,677323,N,N,2340,N,00,N
20250411,140216,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5540,150,2,2.78,728187530,132547,120.97,5300,5600,5250,7000,3780,5390,5493.81,2.38,0,23201,5616,5502,5426,5312,5236,5465,5275,142,1610,500,3550,10,1,28464992,1577,76.94,1.36,12,0.47,72.00,4071.00,8990,20240724,-38.38,4300,20241210,28.84,6050,-8.43,20250106,4720,17.37,20250313,8990,-38.38,20240724,4300,28.84,20241210,3.49,Y,006620,500,142 억,,677323,N,N,2340,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 160215 55 60.00 KOSDAQ 제약 N N N Y 60 N 5580 40 2 0.72 718148235 129594 77.58 5590 5600 5460 7200 3880 5540 5541.52 2.46 0 16647 5813 5676 5463 5326 5113 5745 5395 142 1660 500 3650 10 1 28464992 1588 77.50 1.37 12 0.46 72.00 4071.00 8990 20240724 -37.93 4300 20241210 29.77 6050 -7.77 20250106 4720 18.22 20250313 8990 -37.93 20240724 4300 29.77 20241210 3.58 Y 006620 500 142 억 700737 N N 15997 N 00 N
3 20250414 150216 55 60.00 KOSDAQ 제약 N N N Y 60 N 5560 20 2 0.36 692097015 124920 74.78 5590 5600 5460 7200 3880 5540 5540.32 2.46 0 16866 5813 5676 5463 5326 5113 5745 5395 142 1660 500 3650 10 1 28464992 1583 77.22 1.37 12 0.44 72.00 4071.00 8990 20240724 -38.15 4300 20241210 29.30 6050 -8.10 20250106 4720 17.80 20250313 8990 -38.15 20240724 4300 29.30 20241210 3.58 Y 006620 500 142 억 700737 N N 13528 N 00 N
4 20250414 140216 55 60.00 KOSDAQ 제약 N N N Y 60 N 5560 20 2 0.36 566372255 102356 61.27 5590 5590 5460 7200 3880 5540 5533.36 2.46 0 14037 5813 5676 5463 5326 5113 5745 5395 142 1660 500 3650 10 1 28464992 1583 77.22 1.37 12 0.36 72.00 4071.00 8990 20240724 -38.15 4300 20241210 29.30 6050 -8.10 20250106 4720 17.80 20250313 8990 -38.15 20240724 4300 29.30 20241210 3.58 Y 006620 500 142 억 700737 N N 13528 N 00 N
5 20250414 130216 55 60.00 KOSDAQ 제약 N N N Y 60 N 5550 10 2 0.18 503542700 91044 54.50 5590 5590 5460 7200 3880 5540 5530.76 2.46 0 11666 5813 5676 5463 5326 5113 5745 5395 142 1660 500 3650 10 1 28464992 1580 77.08 1.36 12 0.32 72.00 4071.00 8990 20240724 -38.26 4300 20241210 29.07 6050 -8.26 20250106 4720 17.58 20250313 8990 -38.26 20240724 4300 29.07 20241210 3.58 Y 006620 500 142 억 700737 N N 13528 N 00 N
6 20250414 120216 55 60.00 KOSDAQ 제약 N N N Y 60 N 5540 0 3 0.00 438252450 79274 47.46 5590 5590 5460 7200 3880 5540 5528.32 2.46 0 15966 5813 5676 5463 5326 5113 5745 5395 142 1660 500 3650 10 1 28464992 1577 76.94 1.36 12 0.28 72.00 4071.00 8990 20240724 -38.38 4300 20241210 28.84 6050 -8.43 20250106 4720 17.37 20250313 8990 -38.38 20240724 4300 28.84 20241210 3.58 Y 006620 500 142 억 700737 N N 13528 N 00 N
7 20250414 110215 55 60.00 KOSDAQ 제약 N N N Y 60 N 5520 -20 5 -0.36 336302180 60849 36.43 5590 5590 5460 7200 3880 5540 5526.83 2.46 0 17485 5813 5676 5463 5326 5113 5745 5395 142 1660 500 3650 10 1 28464992 1571 76.67 1.36 12 0.21 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 3.58 Y 006620 500 142 억 700737 N N 13528 N 00 N
8 20250414 100216 55 60.00 KOSDAQ 제약 N N N Y 60 N 5530 -10 5 -0.18 218212540 39443 23.61 5590 5590 5460 7200 3880 5540 5532.35 2.46 0 12851 5813 5676 5463 5326 5113 5745 5395 142 1660 500 3650 10 1 28464992 1574 76.81 1.36 12 0.14 72.00 4071.00 8990 20240724 -38.49 4300 20241210 28.60 6050 -8.60 20250106 4720 17.16 20250313 8990 -38.49 20240724 4300 28.60 20241210 3.58 Y 006620 500 142 억 700737 N N 13528 N 00 N
9 20250414 090216 55 60.00 KOSDAQ 제약 N N N Y 60 N 5500 -40 5 -0.72 28326060 5124 3.07 5590 5590 5500 7200 3880 5540 5528.10 2.46 0 -1635 5813 5676 5463 5326 5113 5745 5395 142 1660 500 3650 10 1 28464992 1566 76.39 1.35 12 0.02 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 3.58 Y 006620 500 142 억 700737 N N 13528 N 00 N
10 20250411 160215 55 60.00 KOSDAQ 제약 N N N Y 60 N 5540 150 2 2.78 919767070 167046 152.45 5300 5600 5250 7000 3780 5390 5506.00 2.38 0 23309 5616 5502 5426 5312 5236 5465 5275 142 1610 500 3550 10 1 28464992 1577 76.94 1.36 12 0.59 72.00 4071.00 8990 20240724 -38.38 4300 20241210 28.84 6050 -8.43 20250106 4720 17.37 20250313 8990 -38.38 20240724 4300 28.84 20241210 3.49 Y 006620 500 142 억 677323 N N 13528 N 00 N
11 20250411 150216 55 60.00 KOSDAQ 제약 N N N Y 60 N 5570 180 2 3.34 854369030 155263 141.70 5300 5600 5250 7000 3780 5390 5502.72 2.38 0 22181 5616 5502 5426 5312 5236 5465 5275 142 1610 500 3550 10 1 28464992 1586 77.36 1.37 12 0.55 72.00 4071.00 8990 20240724 -38.04 4300 20241210 29.53 6050 -7.93 20250106 4720 18.01 20250313 8990 -38.04 20240724 4300 29.53 20241210 3.49 Y 006620 500 142 억 677323 N N 2340 N 00 N
12 20250411 140216 55 60.00 KOSDAQ 제약 N N N Y 60 N 5540 150 2 2.78 728187530 132547 120.97 5300 5600 5250 7000 3780 5390 5493.81 2.38 0 23201 5616 5502 5426 5312 5236 5465 5275 142 1610 500 3550 10 1 28464992 1577 76.94 1.36 12 0.47 72.00 4071.00 8990 20240724 -38.38 4300 20241210 28.84 6050 -8.43 20250106 4720 17.37 20250313 8990 -38.38 20240724 4300 28.84 20241210 3.49 Y 006620 500 142 억 677323 N N 2340 N 00 N