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
086890/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
20250404,160628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4850,100,2,2.11,306957230,64201,80.28,4725,4925,4640,6170,3325,4750,4781.19,2.76,0,3195,4933,4841,4793,4701,4653,4887,4747,185,1420,500,3420,5,1,36906492,1790,11.83,1.73,12,0.17,410.00,2809.00,8000,20240626,-39.38,3945,20241209,22.94,6180,-21.52,20250306,4240,14.39,20250203,8000,-39.38,20240626,3945,22.94,20241209,0.97,Y,086890,500,184 억,,1020248,N,N,0,N,00,N
20250404,150634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4785,35,2,0.74,283700305,59392,74.27,4725,4925,4640,6170,3325,4750,4776.74,2.76,0,887,4933,4841,4793,4701,4653,4887,4747,185,1420,500,3420,5,1,36906492,1766,11.67,1.70,12,0.16,410.00,2809.00,8000,20240626,-40.19,3945,20241209,21.29,6180,-22.57,20250306,4240,12.85,20250203,8000,-40.19,20240626,3945,21.29,20241209,0.97,Y,086890,500,184 억,,1020248,N,N,0,N,00,N
20250404,140635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4730,-20,5,-0.42,216556135,45243,56.58,4725,4925,4640,6170,3325,4750,4786.51,2.76,0,-3095,4933,4841,4793,4701,4653,4887,4747,185,1420,500,3420,5,1,36906492,1746,11.54,1.68,12,0.12,410.00,2809.00,8000,20240626,-40.88,3945,20241209,19.90,6180,-23.46,20250306,4240,11.56,20250203,8000,-40.88,20240626,3945,19.90,20241209,0.97,Y,086890,500,184 억,,1020248,N,N,0,N,00,N
20250404,130635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4780,30,2,0.63,195199595,40757,50.97,4725,4925,4640,6170,3325,4750,4789.35,2.76,0,-395,4933,4841,4793,4701,4653,4887,4747,185,1420,500,3420,5,1,36906492,1764,11.66,1.70,12,0.11,410.00,2809.00,8000,20240626,-40.25,3945,20241209,21.17,6180,-22.65,20250306,4240,12.74,20250203,8000,-40.25,20240626,3945,21.17,20241209,0.97,Y,086890,500,184 억,,1020248,N,N,0,N,00,N
20250404,120628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4800,50,2,1.05,171075250,35711,44.66,4725,4925,4640,6170,3325,4750,4790.55,2.76,0,-2938,4933,4841,4793,4701,4653,4887,4747,185,1420,500,3420,5,1,36906492,1772,11.71,1.71,12,0.10,410.00,2809.00,8000,20240626,-40.00,3945,20241209,21.67,6180,-22.33,20250306,4240,13.21,20250203,8000,-40.00,20240626,3945,21.67,20241209,0.97,Y,086890,500,184 억,,1020248,N,N,0,N,00,N
20250404,110632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4840,90,2,1.89,123317335,25855,32.33,4725,4925,4640,6170,3325,4750,4769.57,2.76,0,-2191,4933,4841,4793,4701,4653,4887,4747,185,1420,500,3420,5,1,36906492,1786,11.80,1.72,12,0.07,410.00,2809.00,8000,20240626,-39.50,3945,20241209,22.69,6180,-21.68,20250306,4240,14.15,20250203,8000,-39.50,20240626,3945,22.69,20241209,0.97,Y,086890,500,184 억,,1020248,N,N,0,N,00,N
20250404,100632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4790,40,2,0.84,66871995,14242,17.81,4725,4810,4640,6170,3325,4750,4695.41,2.76,0,3461,4933,4841,4793,4701,4653,4887,4747,185,1420,500,3420,5,1,36906492,1768,11.68,1.71,12,0.04,410.00,2809.00,8000,20240626,-40.12,3945,20241209,21.42,6180,-22.49,20250306,4240,12.97,20250203,8000,-40.12,20240626,3945,21.42,20241209,0.97,Y,086890,500,184 억,,1020248,N,N,0,N,00,N
20250404,090635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4665,-85,5,-1.79,16220935,3466,4.33,4725,4725,4640,6170,3325,4750,4680.02,2.76,0,-1941,4933,4841,4793,4701,4653,4887,4747,185,1420,500,3420,5,1,36906492,1722,11.38,1.66,12,0.01,410.00,2809.00,8000,20240626,-41.69,3945,20241209,18.25,6180,-24.51,20250306,4240,10.02,20250203,8000,-41.69,20240626,3945,18.25,20241209,0.97,Y,086890,500,184 억,,1020248,N,N,0,N,00,N
20250403,160622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4750,-110,5,-2.26,378737243,79065,127.33,4745,4885,4745,6310,3405,4860,4790.25,2.79,0,-8477,5010,4935,4875,4800,4740,4905,4770,185,1450,500,3490,5,1,36906492,1753,11.59,1.69,12,0.21,410.00,2809.00,8000,20240626,-40.62,3945,20241209,20.41,6180,-23.14,20250306,4240,12.03,20250203,8000,-40.62,20240626,3945,20.41,20241209,0.98,Y,086890,500,184 억,,1031425,N,N,2000,N,00,N
20250403,150627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4750,-110,5,-2.26,333351998,69523,111.96,4745,4885,4745,6310,3405,4860,4794.84,2.79,0,-5293,5010,4935,4875,4800,4740,4905,4770,185,1450,500,3490,5,1,36906492,1753,11.59,1.69,12,0.19,410.00,2809.00,8000,20240626,-40.62,3945,20241209,20.41,6180,-23.14,20250306,4240,12.03,20250203,8000,-40.62,20240626,3945,20.41,20241209,0.98,Y,086890,500,184 억,,1031425,N,N,2000,N,00,N
20250403,140627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4800,-60,5,-1.23,231792683,48251,77.70,4745,4885,4745,6310,3405,4860,4803.89,2.79,0,3367,5010,4935,4875,4800,4740,4905,4770,185,1450,500,3490,5,1,36906492,1772,11.71,1.71,12,0.13,410.00,2809.00,8000,20240626,-40.00,3945,20241209,21.67,6180,-22.33,20250306,4240,13.21,20250203,8000,-40.00,20240626,3945,21.67,20241209,0.98,Y,086890,500,184 억,,1031425,N,N,2000,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 160628 57 100.00 KOSDAQ 제약 N N N N N 4850 100 2 2.11 306957230 64201 80.28 4725 4925 4640 6170 3325 4750 4781.19 2.76 0 3195 4933 4841 4793 4701 4653 4887 4747 185 1420 500 3420 5 1 36906492 1790 11.83 1.73 12 0.17 410.00 2809.00 8000 20240626 -39.38 3945 20241209 22.94 6180 -21.52 20250306 4240 14.39 20250203 8000 -39.38 20240626 3945 22.94 20241209 0.97 Y 086890 500 184 억 1020248 N N 0 N 00 N
3 20250404 150634 57 100.00 KOSDAQ 제약 N N N N N 4785 35 2 0.74 283700305 59392 74.27 4725 4925 4640 6170 3325 4750 4776.74 2.76 0 887 4933 4841 4793 4701 4653 4887 4747 185 1420 500 3420 5 1 36906492 1766 11.67 1.70 12 0.16 410.00 2809.00 8000 20240626 -40.19 3945 20241209 21.29 6180 -22.57 20250306 4240 12.85 20250203 8000 -40.19 20240626 3945 21.29 20241209 0.97 Y 086890 500 184 억 1020248 N N 0 N 00 N
4 20250404 140635 57 100.00 KOSDAQ 제약 N N N N N 4730 -20 5 -0.42 216556135 45243 56.58 4725 4925 4640 6170 3325 4750 4786.51 2.76 0 -3095 4933 4841 4793 4701 4653 4887 4747 185 1420 500 3420 5 1 36906492 1746 11.54 1.68 12 0.12 410.00 2809.00 8000 20240626 -40.88 3945 20241209 19.90 6180 -23.46 20250306 4240 11.56 20250203 8000 -40.88 20240626 3945 19.90 20241209 0.97 Y 086890 500 184 억 1020248 N N 0 N 00 N
5 20250404 130635 57 100.00 KOSDAQ 제약 N N N N N 4780 30 2 0.63 195199595 40757 50.97 4725 4925 4640 6170 3325 4750 4789.35 2.76 0 -395 4933 4841 4793 4701 4653 4887 4747 185 1420 500 3420 5 1 36906492 1764 11.66 1.70 12 0.11 410.00 2809.00 8000 20240626 -40.25 3945 20241209 21.17 6180 -22.65 20250306 4240 12.74 20250203 8000 -40.25 20240626 3945 21.17 20241209 0.97 Y 086890 500 184 억 1020248 N N 0 N 00 N
6 20250404 120628 57 100.00 KOSDAQ 제약 N N N N N 4800 50 2 1.05 171075250 35711 44.66 4725 4925 4640 6170 3325 4750 4790.55 2.76 0 -2938 4933 4841 4793 4701 4653 4887 4747 185 1420 500 3420 5 1 36906492 1772 11.71 1.71 12 0.10 410.00 2809.00 8000 20240626 -40.00 3945 20241209 21.67 6180 -22.33 20250306 4240 13.21 20250203 8000 -40.00 20240626 3945 21.67 20241209 0.97 Y 086890 500 184 억 1020248 N N 0 N 00 N
7 20250404 110632 57 100.00 KOSDAQ 제약 N N N N N 4840 90 2 1.89 123317335 25855 32.33 4725 4925 4640 6170 3325 4750 4769.57 2.76 0 -2191 4933 4841 4793 4701 4653 4887 4747 185 1420 500 3420 5 1 36906492 1786 11.80 1.72 12 0.07 410.00 2809.00 8000 20240626 -39.50 3945 20241209 22.69 6180 -21.68 20250306 4240 14.15 20250203 8000 -39.50 20240626 3945 22.69 20241209 0.97 Y 086890 500 184 억 1020248 N N 0 N 00 N
8 20250404 100632 57 100.00 KOSDAQ 제약 N N N N N 4790 40 2 0.84 66871995 14242 17.81 4725 4810 4640 6170 3325 4750 4695.41 2.76 0 3461 4933 4841 4793 4701 4653 4887 4747 185 1420 500 3420 5 1 36906492 1768 11.68 1.71 12 0.04 410.00 2809.00 8000 20240626 -40.12 3945 20241209 21.42 6180 -22.49 20250306 4240 12.97 20250203 8000 -40.12 20240626 3945 21.42 20241209 0.97 Y 086890 500 184 억 1020248 N N 0 N 00 N
9 20250404 090635 57 100.00 KOSDAQ 제약 N N N N N 4665 -85 5 -1.79 16220935 3466 4.33 4725 4725 4640 6170 3325 4750 4680.02 2.76 0 -1941 4933 4841 4793 4701 4653 4887 4747 185 1420 500 3420 5 1 36906492 1722 11.38 1.66 12 0.01 410.00 2809.00 8000 20240626 -41.69 3945 20241209 18.25 6180 -24.51 20250306 4240 10.02 20250203 8000 -41.69 20240626 3945 18.25 20241209 0.97 Y 086890 500 184 억 1020248 N N 0 N 00 N
10 20250403 160622 57 100.00 KOSDAQ 제약 N N N N N 4750 -110 5 -2.26 378737243 79065 127.33 4745 4885 4745 6310 3405 4860 4790.25 2.79 0 -8477 5010 4935 4875 4800 4740 4905 4770 185 1450 500 3490 5 1 36906492 1753 11.59 1.69 12 0.21 410.00 2809.00 8000 20240626 -40.62 3945 20241209 20.41 6180 -23.14 20250306 4240 12.03 20250203 8000 -40.62 20240626 3945 20.41 20241209 0.98 Y 086890 500 184 억 1031425 N N 2000 N 00 N
11 20250403 150627 57 100.00 KOSDAQ 제약 N N N N N 4750 -110 5 -2.26 333351998 69523 111.96 4745 4885 4745 6310 3405 4860 4794.84 2.79 0 -5293 5010 4935 4875 4800 4740 4905 4770 185 1450 500 3490 5 1 36906492 1753 11.59 1.69 12 0.19 410.00 2809.00 8000 20240626 -40.62 3945 20241209 20.41 6180 -23.14 20250306 4240 12.03 20250203 8000 -40.62 20240626 3945 20.41 20241209 0.98 Y 086890 500 184 억 1031425 N N 2000 N 00 N
12 20250403 140627 57 100.00 KOSDAQ 제약 N N N N N 4800 -60 5 -1.23 231792683 48251 77.70 4745 4885 4745 6310 3405 4860 4803.89 2.79 0 3367 5010 4935 4875 4800 4740 4905 4770 185 1450 500 3490 5 1 36906492 1772 11.71 1.71 12 0.13 410.00 2809.00 8000 20240626 -40.00 3945 20241209 21.67 6180 -22.33 20250306 4240 13.21 20250203 8000 -40.00 20240626 3945 21.67 20241209 0.98 Y 086890 500 184 억 1031425 N N 2000 N 00 N