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
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
20250414,160539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7240,320,2,4.62,295362860,40892,14.04,6960,7350,6960,8990,4850,6920,7223.00,1.81,0,4079,7193,7056,6823,6686,6453,7125,6755,121,2070,500,5120,10,1,24181020,1751,-33.52,2.35,12,0.17,-216.00,3081.00,10500,20240517,-31.05,6000,20241206,20.67,7910,-8.47,20250124,6290,15.10,20250409,10500,-31.05,20240517,6000,20.67,20241206,2.37,Y,060590,500,120 억,,438274,N,N,175,N,00,N
20250414,150544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7230,310,2,4.48,277208610,38383,13.18,6960,7350,6960,8990,4850,6920,7222.17,1.81,0,3815,7193,7056,6823,6686,6453,7125,6755,121,2070,500,5120,10,1,24181020,1748,-33.47,2.35,12,0.16,-216.00,3081.00,10500,20240517,-31.14,6000,20241206,20.50,7910,-8.60,20250124,6290,14.94,20250409,10500,-31.14,20240517,6000,20.50,20241206,2.37,Y,060590,500,120 억,,438274,N,N,818,N,00,N
20250414,140542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7210,290,2,4.19,263900900,36540,12.54,6960,7350,6960,8990,4850,6920,7222.25,1.81,0,3203,7193,7056,6823,6686,6453,7125,6755,121,2070,500,5120,10,1,24181020,1743,-33.38,2.34,12,0.15,-216.00,3081.00,10500,20240517,-31.33,6000,20241206,20.17,7910,-8.85,20250124,6290,14.63,20250409,10500,-31.33,20240517,6000,20.17,20241206,2.37,Y,060590,500,120 억,,438274,N,N,818,N,00,N
20250414,130542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7200,280,2,4.05,248143960,34349,11.79,6960,7350,6960,8990,4850,6920,7224.20,1.81,0,3490,7193,7056,6823,6686,6453,7125,6755,121,2070,500,5120,10,1,24181020,1741,-33.33,2.34,12,0.14,-216.00,3081.00,10500,20240517,-31.43,6000,20241206,20.00,7910,-8.98,20250124,6290,14.47,20250409,10500,-31.43,20240517,6000,20.00,20241206,2.37,Y,060590,500,120 억,,438274,N,N,818,N,00,N
20250414,120544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7200,280,2,4.05,246646360,34141,11.72,6960,7350,6960,8990,4850,6920,7224.34,1.81,0,3454,7193,7056,6823,6686,6453,7125,6755,121,2070,500,5120,10,1,24181020,1741,-33.33,2.34,12,0.14,-216.00,3081.00,10500,20240517,-31.43,6000,20241206,20.00,7910,-8.98,20250124,6290,14.47,20250409,10500,-31.43,20240517,6000,20.00,20241206,2.37,Y,060590,500,120 억,,438274,N,N,818,N,00,N
20250414,110540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7170,250,2,3.61,230148380,31840,10.93,6960,7350,6960,8990,4850,6920,7228.28,1.81,0,3395,7193,7056,6823,6686,6453,7125,6755,121,2070,500,5120,10,1,24181020,1734,-33.19,2.33,12,0.13,-216.00,3081.00,10500,20240517,-31.71,6000,20241206,19.50,7910,-9.36,20250124,6290,13.99,20250409,10500,-31.71,20240517,6000,19.50,20241206,2.37,Y,060590,500,120 억,,438274,N,N,818,N,00,N
20250414,100543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7230,310,2,4.48,218841230,30267,10.39,6960,7350,6960,8990,4850,6920,7230.36,1.81,0,3299,7193,7056,6823,6686,6453,7125,6755,121,2070,500,5120,10,1,24181020,1748,-33.47,2.35,12,0.13,-216.00,3081.00,10500,20240517,-31.14,6000,20241206,20.50,7910,-8.60,20250124,6290,14.94,20250409,10500,-31.14,20240517,6000,20.50,20241206,2.37,Y,060590,500,120 억,,438274,N,N,818,N,00,N
20250414,090543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7100,180,2,2.60,2842880,406,0.14,6960,7110,6960,8990,4850,6920,7002.17,1.81,0,-25,7193,7056,6823,6686,6453,7125,6755,121,2070,500,5120,10,1,24181020,1717,-32.87,2.30,12,0.00,-216.00,3081.00,10500,20240517,-32.38,6000,20241206,18.33,7910,-10.24,20250124,6290,12.88,20250409,10500,-32.38,20240517,6000,18.33,20241206,2.37,Y,060590,500,120 억,,438274,N,N,818,N,00,N
20250411,160536,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6920,290,2,4.37,261749880,38589,192.25,6670,6960,6590,8610,4650,6630,6782.99,1.78,0,6865,6750,6690,6590,6530,6430,6720,6560,121,1980,500,4900,10,1,24181020,1673,-32.04,2.25,12,0.16,-216.00,3081.00,10500,20240517,-34.10,6000,20241206,15.33,7910,-12.52,20250124,6290,10.02,20250409,10500,-34.10,20240517,6000,15.33,20241206,2.36,Y,060590,500,120 억,,431452,N,N,818,N,00,N
20250411,150541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6950,320,2,4.83,257655600,37998,189.31,6670,6960,6590,8610,4650,6630,6780.77,1.78,0,7178,6750,6690,6590,6530,6430,6720,6560,121,1980,500,4900,10,1,24181020,1681,-32.18,2.26,12,0.16,-216.00,3081.00,10500,20240517,-33.81,6000,20241206,15.83,7910,-12.14,20250124,6290,10.49,20250409,10500,-33.81,20240517,6000,15.83,20241206,2.36,Y,060590,500,120 억,,431452,N,N,277,N,00,N
20250411,140540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6800,170,2,2.56,155726760,23148,115.32,6670,6850,6590,8610,4650,6630,6727.44,1.78,0,8066,6750,6690,6590,6530,6430,6720,6560,121,1980,500,4900,10,1,24181020,1644,-31.48,2.21,12,0.10,-216.00,3081.00,10500,20240517,-35.24,6000,20241206,13.33,7910,-14.03,20250124,6290,8.11,20250409,10500,-35.24,20240517,6000,13.33,20241206,2.36,Y,060590,500,120 억,,431452,N,N,277,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 160539 57 100.00 KOSDAQ 제약 N N N N N 7240 320 2 4.62 295362860 40892 14.04 6960 7350 6960 8990 4850 6920 7223.00 1.81 0 4079 7193 7056 6823 6686 6453 7125 6755 121 2070 500 5120 10 1 24181020 1751 -33.52 2.35 12 0.17 -216.00 3081.00 10500 20240517 -31.05 6000 20241206 20.67 7910 -8.47 20250124 6290 15.10 20250409 10500 -31.05 20240517 6000 20.67 20241206 2.37 Y 060590 500 120 억 438274 N N 175 N 00 N
3 20250414 150544 57 100.00 KOSDAQ 제약 N N N N N 7230 310 2 4.48 277208610 38383 13.18 6960 7350 6960 8990 4850 6920 7222.17 1.81 0 3815 7193 7056 6823 6686 6453 7125 6755 121 2070 500 5120 10 1 24181020 1748 -33.47 2.35 12 0.16 -216.00 3081.00 10500 20240517 -31.14 6000 20241206 20.50 7910 -8.60 20250124 6290 14.94 20250409 10500 -31.14 20240517 6000 20.50 20241206 2.37 Y 060590 500 120 억 438274 N N 818 N 00 N
4 20250414 140542 57 100.00 KOSDAQ 제약 N N N N N 7210 290 2 4.19 263900900 36540 12.54 6960 7350 6960 8990 4850 6920 7222.25 1.81 0 3203 7193 7056 6823 6686 6453 7125 6755 121 2070 500 5120 10 1 24181020 1743 -33.38 2.34 12 0.15 -216.00 3081.00 10500 20240517 -31.33 6000 20241206 20.17 7910 -8.85 20250124 6290 14.63 20250409 10500 -31.33 20240517 6000 20.17 20241206 2.37 Y 060590 500 120 억 438274 N N 818 N 00 N
5 20250414 130542 57 100.00 KOSDAQ 제약 N N N N N 7200 280 2 4.05 248143960 34349 11.79 6960 7350 6960 8990 4850 6920 7224.20 1.81 0 3490 7193 7056 6823 6686 6453 7125 6755 121 2070 500 5120 10 1 24181020 1741 -33.33 2.34 12 0.14 -216.00 3081.00 10500 20240517 -31.43 6000 20241206 20.00 7910 -8.98 20250124 6290 14.47 20250409 10500 -31.43 20240517 6000 20.00 20241206 2.37 Y 060590 500 120 억 438274 N N 818 N 00 N
6 20250414 120544 57 100.00 KOSDAQ 제약 N N N N N 7200 280 2 4.05 246646360 34141 11.72 6960 7350 6960 8990 4850 6920 7224.34 1.81 0 3454 7193 7056 6823 6686 6453 7125 6755 121 2070 500 5120 10 1 24181020 1741 -33.33 2.34 12 0.14 -216.00 3081.00 10500 20240517 -31.43 6000 20241206 20.00 7910 -8.98 20250124 6290 14.47 20250409 10500 -31.43 20240517 6000 20.00 20241206 2.37 Y 060590 500 120 억 438274 N N 818 N 00 N
7 20250414 110540 57 100.00 KOSDAQ 제약 N N N N N 7170 250 2 3.61 230148380 31840 10.93 6960 7350 6960 8990 4850 6920 7228.28 1.81 0 3395 7193 7056 6823 6686 6453 7125 6755 121 2070 500 5120 10 1 24181020 1734 -33.19 2.33 12 0.13 -216.00 3081.00 10500 20240517 -31.71 6000 20241206 19.50 7910 -9.36 20250124 6290 13.99 20250409 10500 -31.71 20240517 6000 19.50 20241206 2.37 Y 060590 500 120 억 438274 N N 818 N 00 N
8 20250414 100543 57 100.00 KOSDAQ 제약 N N N N N 7230 310 2 4.48 218841230 30267 10.39 6960 7350 6960 8990 4850 6920 7230.36 1.81 0 3299 7193 7056 6823 6686 6453 7125 6755 121 2070 500 5120 10 1 24181020 1748 -33.47 2.35 12 0.13 -216.00 3081.00 10500 20240517 -31.14 6000 20241206 20.50 7910 -8.60 20250124 6290 14.94 20250409 10500 -31.14 20240517 6000 20.50 20241206 2.37 Y 060590 500 120 억 438274 N N 818 N 00 N
9 20250414 090543 57 100.00 KOSDAQ 제약 N N N N N 7100 180 2 2.60 2842880 406 0.14 6960 7110 6960 8990 4850 6920 7002.17 1.81 0 -25 7193 7056 6823 6686 6453 7125 6755 121 2070 500 5120 10 1 24181020 1717 -32.87 2.30 12 0.00 -216.00 3081.00 10500 20240517 -32.38 6000 20241206 18.33 7910 -10.24 20250124 6290 12.88 20250409 10500 -32.38 20240517 6000 18.33 20241206 2.37 Y 060590 500 120 억 438274 N N 818 N 00 N
10 20250411 160536 57 100.00 KOSDAQ 제약 N N N N N 6920 290 2 4.37 261749880 38589 192.25 6670 6960 6590 8610 4650 6630 6782.99 1.78 0 6865 6750 6690 6590 6530 6430 6720 6560 121 1980 500 4900 10 1 24181020 1673 -32.04 2.25 12 0.16 -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 2.36 Y 060590 500 120 억 431452 N N 818 N 00 N
11 20250411 150541 57 100.00 KOSDAQ 제약 N N N N N 6950 320 2 4.83 257655600 37998 189.31 6670 6960 6590 8610 4650 6630 6780.77 1.78 0 7178 6750 6690 6590 6530 6430 6720 6560 121 1980 500 4900 10 1 24181020 1681 -32.18 2.26 12 0.16 -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 2.36 Y 060590 500 120 억 431452 N N 277 N 00 N
12 20250411 140540 57 100.00 KOSDAQ 제약 N N N N N 6800 170 2 2.56 155726760 23148 115.32 6670 6850 6590 8610 4650 6630 6727.44 1.78 0 8066 6750 6690 6590 6530 6430 6720 6560 121 1980 500 4900 10 1 24181020 1644 -31.48 2.21 12 0.10 -216.00 3081.00 10500 20240517 -35.24 6000 20241206 13.33 7910 -14.03 20250124 6290 8.11 20250409 10500 -35.24 20240517 6000 13.33 20241206 2.36 Y 060590 500 120 억 431452 N N 277 N 00 N