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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
060590/price/prices-20250301.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
20250306,160540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6890,-10,5,-0.14,314588305,45592,137.37,6900,7000,6870,8970,4830,6900,6900.08,1.33,0,9737,7093,6996,6923,6826,6753,6960,6790,121,2070,500,4960,10,1,24181020,1666,-10.68,2.07,12,0.19,-645.00,3322.00,10500,20240517,-34.38,6000,20241206,14.83,7910,-12.90,20250124,6460,6.66,20250102,10500,-34.38,20240517,6000,14.83,20241206,2.34,N,060590,500,120 억,,320636,N,N,0,N,00,N
20250306,150540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6910,10,2,0.14,306855115,44471,133.99,6900,7000,6870,8970,4830,6900,6900.12,1.33,0,9974,7093,6996,6923,6826,6753,6960,6790,121,2070,500,4960,10,1,24181020,1671,-10.71,2.08,12,0.18,-645.00,3322.00,10500,20240517,-34.19,6000,20241206,15.17,7910,-12.64,20250124,6460,6.97,20250102,10500,-34.19,20240517,6000,15.17,20241206,2.34,N,060590,500,120 억,,320636,N,N,0,N,00,N
20250306,140539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6890,-10,5,-0.14,266046280,38551,116.15,6900,7000,6870,8970,4830,6900,6901.15,1.33,0,7691,7093,6996,6923,6826,6753,6960,6790,121,2070,500,4960,10,1,24181020,1666,-10.68,2.07,12,0.16,-645.00,3322.00,10500,20240517,-34.38,6000,20241206,14.83,7910,-12.90,20250124,6460,6.66,20250102,10500,-34.38,20240517,6000,14.83,20241206,2.34,N,060590,500,120 억,,320636,N,N,0,N,00,N
20250306,130540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6910,10,2,0.14,244972580,35493,106.94,6900,7000,6870,8970,4830,6900,6902.00,1.33,0,7123,7093,6996,6923,6826,6753,6960,6790,121,2070,500,4960,10,1,24181020,1671,-10.71,2.08,12,0.15,-645.00,3322.00,10500,20240517,-34.19,6000,20241206,15.17,7910,-12.64,20250124,6460,6.97,20250102,10500,-34.19,20240517,6000,15.17,20241206,2.34,N,060590,500,120 억,,320636,N,N,0,N,00,N
20250306,120540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6940,40,2,0.58,211141990,30586,92.15,6900,7000,6870,8970,4830,6900,6903.22,1.33,0,10827,7093,6996,6923,6826,6753,6960,6790,121,2070,500,4960,10,1,24181020,1678,-10.76,2.09,12,0.13,-645.00,3322.00,10500,20240517,-33.90,6000,20241206,15.67,7910,-12.26,20250124,6460,7.43,20250102,10500,-33.90,20240517,6000,15.67,20241206,2.34,N,060590,500,120 억,,320636,N,N,0,N,00,N
20250306,110537,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6930,30,2,0.43,207851970,30111,90.72,6900,7000,6870,8970,4830,6900,6902.86,1.33,0,10667,7093,6996,6923,6826,6753,6960,6790,121,2070,500,4960,10,1,24181020,1676,-10.74,2.09,12,0.12,-645.00,3322.00,10500,20240517,-34.00,6000,20241206,15.50,7910,-12.39,20250124,6460,7.28,20250102,10500,-34.00,20240517,6000,15.50,20241206,2.34,N,060590,500,120 억,,320636,N,N,0,N,00,N
20250306,100539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6910,10,2,0.14,86180770,12470,37.57,6900,7000,6870,8970,4830,6900,6911.05,1.33,0,4872,7093,6996,6923,6826,6753,6960,6790,121,2070,500,4960,10,1,24181020,1671,-10.71,2.08,12,0.05,-645.00,3322.00,10500,20240517,-34.19,6000,20241206,15.17,7910,-12.64,20250124,6460,6.97,20250102,10500,-34.19,20240517,6000,15.17,20241206,2.34,N,060590,500,120 억,,320636,N,N,0,N,00,N
20250306,090542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6910,10,2,0.14,28661220,4153,12.51,6900,6910,6900,8970,4830,6900,6901.33,1.33,0,-718,7093,6996,6923,6826,6753,6960,6790,121,2070,500,4960,10,1,24181020,1671,-10.71,2.08,12,0.02,-645.00,3322.00,10500,20240517,-34.19,6000,20241206,15.17,7910,-12.64,20250124,6460,6.97,20250102,10500,-34.19,20240517,6000,15.17,20241206,2.34,N,060590,500,120 억,,320636,N,N,0,N,00,N
20250305,160534,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6900,-20,5,-0.29,228869560,33182,115.20,6920,7020,6850,8990,4850,6920,6897.40,1.31,0,3827,7160,7040,6930,6810,6700,6985,6755,121,2070,500,4980,10,1,24181020,1668,-10.70,2.08,12,0.14,-645.00,3322.00,10500,20240517,-34.29,6000,20241206,15.00,7910,-12.77,20250124,6460,6.81,20250102,10500,-34.29,20240517,6000,15.00,20241206,2.33,N,060590,500,120 억,,317913,N,N,0,N,00,N
20250305,150536,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6890,-30,5,-0.43,222286450,32228,111.89,6920,7020,6850,8990,4850,6920,6897.31,1.31,0,4629,7160,7040,6930,6810,6700,6985,6755,121,2070,500,4980,10,1,24181020,1666,-10.68,2.07,12,0.13,-645.00,3322.00,10500,20240517,-34.38,6000,20241206,14.83,7910,-12.90,20250124,6460,6.66,20250102,10500,-34.38,20240517,6000,14.83,20241206,2.33,N,060590,500,120 억,,317913,N,N,0,N,00,N
20250305,140534,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6860,-60,5,-0.87,200689060,29092,101.00,6920,7020,6850,8990,4850,6920,6898.43,1.31,0,5780,7160,7040,6930,6810,6700,6985,6755,121,2070,500,4980,10,1,24181020,1659,-10.64,2.07,12,0.12,-645.00,3322.00,10500,20240517,-34.67,6000,20241206,14.33,7910,-13.27,20250124,6460,6.19,20250102,10500,-34.67,20240517,6000,14.33,20241206,2.33,N,060590,500,120 억,,317913,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 20250306 160540 57 100.00 KOSDAQ 제약 N N N N N 6890 -10 5 -0.14 314588305 45592 137.37 6900 7000 6870 8970 4830 6900 6900.08 1.33 0 9737 7093 6996 6923 6826 6753 6960 6790 121 2070 500 4960 10 1 24181020 1666 -10.68 2.07 12 0.19 -645.00 3322.00 10500 20240517 -34.38 6000 20241206 14.83 7910 -12.90 20250124 6460 6.66 20250102 10500 -34.38 20240517 6000 14.83 20241206 2.34 N 060590 500 120 억 320636 N N 0 N 00 N
3 20250306 150540 57 100.00 KOSDAQ 제약 N N N N N 6910 10 2 0.14 306855115 44471 133.99 6900 7000 6870 8970 4830 6900 6900.12 1.33 0 9974 7093 6996 6923 6826 6753 6960 6790 121 2070 500 4960 10 1 24181020 1671 -10.71 2.08 12 0.18 -645.00 3322.00 10500 20240517 -34.19 6000 20241206 15.17 7910 -12.64 20250124 6460 6.97 20250102 10500 -34.19 20240517 6000 15.17 20241206 2.34 N 060590 500 120 억 320636 N N 0 N 00 N
4 20250306 140539 57 100.00 KOSDAQ 제약 N N N N N 6890 -10 5 -0.14 266046280 38551 116.15 6900 7000 6870 8970 4830 6900 6901.15 1.33 0 7691 7093 6996 6923 6826 6753 6960 6790 121 2070 500 4960 10 1 24181020 1666 -10.68 2.07 12 0.16 -645.00 3322.00 10500 20240517 -34.38 6000 20241206 14.83 7910 -12.90 20250124 6460 6.66 20250102 10500 -34.38 20240517 6000 14.83 20241206 2.34 N 060590 500 120 억 320636 N N 0 N 00 N
5 20250306 130540 57 100.00 KOSDAQ 제약 N N N N N 6910 10 2 0.14 244972580 35493 106.94 6900 7000 6870 8970 4830 6900 6902.00 1.33 0 7123 7093 6996 6923 6826 6753 6960 6790 121 2070 500 4960 10 1 24181020 1671 -10.71 2.08 12 0.15 -645.00 3322.00 10500 20240517 -34.19 6000 20241206 15.17 7910 -12.64 20250124 6460 6.97 20250102 10500 -34.19 20240517 6000 15.17 20241206 2.34 N 060590 500 120 억 320636 N N 0 N 00 N
6 20250306 120540 57 100.00 KOSDAQ 제약 N N N N N 6940 40 2 0.58 211141990 30586 92.15 6900 7000 6870 8970 4830 6900 6903.22 1.33 0 10827 7093 6996 6923 6826 6753 6960 6790 121 2070 500 4960 10 1 24181020 1678 -10.76 2.09 12 0.13 -645.00 3322.00 10500 20240517 -33.90 6000 20241206 15.67 7910 -12.26 20250124 6460 7.43 20250102 10500 -33.90 20240517 6000 15.67 20241206 2.34 N 060590 500 120 억 320636 N N 0 N 00 N
7 20250306 110537 57 100.00 KOSDAQ 제약 N N N N N 6930 30 2 0.43 207851970 30111 90.72 6900 7000 6870 8970 4830 6900 6902.86 1.33 0 10667 7093 6996 6923 6826 6753 6960 6790 121 2070 500 4960 10 1 24181020 1676 -10.74 2.09 12 0.12 -645.00 3322.00 10500 20240517 -34.00 6000 20241206 15.50 7910 -12.39 20250124 6460 7.28 20250102 10500 -34.00 20240517 6000 15.50 20241206 2.34 N 060590 500 120 억 320636 N N 0 N 00 N
8 20250306 100539 57 100.00 KOSDAQ 제약 N N N N N 6910 10 2 0.14 86180770 12470 37.57 6900 7000 6870 8970 4830 6900 6911.05 1.33 0 4872 7093 6996 6923 6826 6753 6960 6790 121 2070 500 4960 10 1 24181020 1671 -10.71 2.08 12 0.05 -645.00 3322.00 10500 20240517 -34.19 6000 20241206 15.17 7910 -12.64 20250124 6460 6.97 20250102 10500 -34.19 20240517 6000 15.17 20241206 2.34 N 060590 500 120 억 320636 N N 0 N 00 N
9 20250306 090542 57 100.00 KOSDAQ 제약 N N N N N 6910 10 2 0.14 28661220 4153 12.51 6900 6910 6900 8970 4830 6900 6901.33 1.33 0 -718 7093 6996 6923 6826 6753 6960 6790 121 2070 500 4960 10 1 24181020 1671 -10.71 2.08 12 0.02 -645.00 3322.00 10500 20240517 -34.19 6000 20241206 15.17 7910 -12.64 20250124 6460 6.97 20250102 10500 -34.19 20240517 6000 15.17 20241206 2.34 N 060590 500 120 억 320636 N N 0 N 00 N
10 20250305 160534 57 100.00 KOSDAQ 제약 N N N N N 6900 -20 5 -0.29 228869560 33182 115.20 6920 7020 6850 8990 4850 6920 6897.40 1.31 0 3827 7160 7040 6930 6810 6700 6985 6755 121 2070 500 4980 10 1 24181020 1668 -10.70 2.08 12 0.14 -645.00 3322.00 10500 20240517 -34.29 6000 20241206 15.00 7910 -12.77 20250124 6460 6.81 20250102 10500 -34.29 20240517 6000 15.00 20241206 2.33 N 060590 500 120 억 317913 N N 0 N 00 N
11 20250305 150536 57 100.00 KOSDAQ 제약 N N N N N 6890 -30 5 -0.43 222286450 32228 111.89 6920 7020 6850 8990 4850 6920 6897.31 1.31 0 4629 7160 7040 6930 6810 6700 6985 6755 121 2070 500 4980 10 1 24181020 1666 -10.68 2.07 12 0.13 -645.00 3322.00 10500 20240517 -34.38 6000 20241206 14.83 7910 -12.90 20250124 6460 6.66 20250102 10500 -34.38 20240517 6000 14.83 20241206 2.33 N 060590 500 120 억 317913 N N 0 N 00 N
12 20250305 140534 57 100.00 KOSDAQ 제약 N N N N N 6860 -60 5 -0.87 200689060 29092 101.00 6920 7020 6850 8990 4850 6920 6898.43 1.31 0 5780 7160 7040 6930 6810 6700 6985 6755 121 2070 500 4980 10 1 24181020 1659 -10.64 2.07 12 0.12 -645.00 3322.00 10500 20240517 -34.67 6000 20241206 14.33 7910 -13.27 20250124 6460 6.19 20250102 10500 -34.67 20240517 6000 14.33 20241206 2.33 N 060590 500 120 억 317913 N N 0 N 00 N