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
086890/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
20250306,160646,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5820,0,3,0.00,2259094670,375718,260.31,5810,6180,5790,7560,4080,5820,6012.81,2.13,0,46085,6026,5922,5836,5732,5646,5975,5785,180,1740,500,4190,10,1,35938623,2092,53.89,2.61,12,1.05,108.00,2230.00,8000,20240626,-27.25,3945,20241209,47.53,6180,-5.83,20250306,4240,37.26,20250203,8000,-27.25,20240626,3945,47.53,20241209,1.11,N,086890,500,179 억,,765334,N,N,13,N,00,N
20250306,150644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5890,70,2,1.20,2102928210,348943,241.76,5810,6180,5790,7560,4080,5820,6026.57,2.13,0,41038,6026,5922,5836,5732,5646,5975,5785,180,1740,500,4190,10,1,35938623,2117,54.54,2.64,12,0.97,108.00,2230.00,8000,20240626,-26.37,3945,20241209,49.30,6180,-4.69,20250306,4240,38.92,20250203,8000,-26.37,20240626,3945,49.30,20241209,1.11,N,086890,500,179 억,,765334,N,N,0,N,00,N
20250306,140644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5970,150,2,2.58,1898371625,314353,217.79,5810,6180,5790,7560,4080,5820,6038.98,2.13,0,51916,6026,5922,5836,5732,5646,5975,5785,180,1740,500,4190,10,1,35938623,2146,55.28,2.68,12,0.87,108.00,2230.00,8000,20240626,-25.38,3945,20241209,51.33,6180,-3.40,20250306,4240,40.80,20250203,8000,-25.38,20240626,3945,51.33,20241209,1.11,N,086890,500,179 억,,765334,N,N,0,N,00,N
20250306,130645,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6080,260,2,4.47,1437951655,237478,164.53,5810,6180,5790,7560,4080,5820,6055.09,2.13,0,31867,6026,5922,5836,5732,5646,5975,5785,180,1740,500,4190,10,1,35938623,2185,56.30,2.73,12,0.66,108.00,2230.00,8000,20240626,-24.00,3945,20241209,54.12,6180,-1.62,20250306,4240,43.40,20250203,8000,-24.00,20240626,3945,54.12,20241209,1.11,N,086890,500,179 억,,765334,N,N,0,N,00,N
20250306,120644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6100,280,2,4.81,1279457210,211468,146.51,5810,6180,5790,7560,4080,5820,6050.36,2.13,0,29960,6026,5922,5836,5732,5646,5975,5785,180,1740,500,4190,10,1,35938623,2192,56.48,2.74,12,0.59,108.00,2230.00,8000,20240626,-23.75,3945,20241209,54.63,6180,-1.29,20250306,4240,43.87,20250203,8000,-23.75,20240626,3945,54.63,20241209,1.11,N,086890,500,179 억,,765334,N,N,0,N,00,N
20250306,110642,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6150,330,2,5.67,905748515,150612,104.35,5810,6170,5790,7560,4080,5820,6013.79,2.13,0,27191,6026,5922,5836,5732,5646,5975,5785,180,1740,500,4190,10,1,35938623,2210,56.94,2.76,12,0.42,108.00,2230.00,8000,20240626,-23.12,3945,20241209,55.89,6170,-0.32,20250306,4240,45.05,20250203,8000,-23.12,20240626,3945,55.89,20241209,1.11,N,086890,500,179 억,,765334,N,N,0,N,00,N
20250306,100644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6000,180,2,3.09,531282435,89206,61.80,5810,6050,5790,7560,4080,5820,5955.68,2.13,0,24555,6026,5922,5836,5732,5646,5975,5785,180,1740,500,4190,10,1,35938623,2156,55.56,2.69,12,0.25,108.00,2230.00,8000,20240626,-25.00,3945,20241209,52.09,6050,-0.83,20250306,4240,41.51,20250203,8000,-25.00,20240626,3945,52.09,20241209,1.11,N,086890,500,179 억,,765334,N,N,0,N,00,N
20250306,090647,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5850,30,2,0.52,15053770,2582,1.79,5810,5860,5810,7560,4080,5820,5830.27,2.13,0,-82,6026,5922,5836,5732,5646,5975,5785,180,1740,500,4190,10,1,35938623,2102,54.17,2.62,12,0.01,108.00,2230.00,8000,20240626,-26.88,3945,20241209,48.29,5950,-1.68,20250228,4240,37.97,20250203,8000,-26.88,20240626,3945,48.29,20241209,1.11,N,086890,500,179 억,,765334,N,N,0,N,00,N
20250305,160637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5820,-40,5,-0.68,830709525,142108,64.71,5810,5940,5750,7610,4110,5860,5845.65,2.17,0,-6921,6086,5972,5816,5702,5546,6030,5760,180,1750,500,4210,10,1,35938623,2092,53.89,2.61,12,0.40,108.00,2230.00,8000,20240626,-27.25,3945,20241209,47.53,5950,-2.18,20250228,4240,37.26,20250203,8000,-27.25,20240626,3945,47.53,20241209,0.86,N,086890,500,179 억,,779302,N,N,0,N,00,N
20250305,150640,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5810,-50,5,-0.85,790178145,135129,61.53,5810,5940,5750,7610,4110,5860,5847.58,2.17,0,-6915,6086,5972,5816,5702,5546,6030,5760,180,1750,500,4210,10,1,35938623,2088,53.80,2.61,12,0.38,108.00,2230.00,8000,20240626,-27.38,3945,20241209,47.28,5950,-2.35,20250228,4240,37.03,20250203,8000,-27.38,20240626,3945,47.28,20241209,0.86,N,086890,500,179 억,,779302,N,N,0,N,00,N
20250305,140638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5810,-50,5,-0.85,755143095,129106,58.79,5810,5940,5750,7610,4110,5860,5849.02,2.17,0,-7551,6086,5972,5816,5702,5546,6030,5760,180,1750,500,4210,10,1,35938623,2088,53.80,2.61,12,0.36,108.00,2230.00,8000,20240626,-27.38,3945,20241209,47.28,5950,-2.35,20250228,4240,37.03,20250203,8000,-27.38,20240626,3945,47.28,20241209,0.86,N,086890,500,179 억,,779302,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 160646 57 100.00 KOSDAQ 제약 N N N N N 5820 0 3 0.00 2259094670 375718 260.31 5810 6180 5790 7560 4080 5820 6012.81 2.13 0 46085 6026 5922 5836 5732 5646 5975 5785 180 1740 500 4190 10 1 35938623 2092 53.89 2.61 12 1.05 108.00 2230.00 8000 20240626 -27.25 3945 20241209 47.53 6180 -5.83 20250306 4240 37.26 20250203 8000 -27.25 20240626 3945 47.53 20241209 1.11 N 086890 500 179 억 765334 N N 13 N 00 N
3 20250306 150644 57 100.00 KOSDAQ 제약 N N N N N 5890 70 2 1.20 2102928210 348943 241.76 5810 6180 5790 7560 4080 5820 6026.57 2.13 0 41038 6026 5922 5836 5732 5646 5975 5785 180 1740 500 4190 10 1 35938623 2117 54.54 2.64 12 0.97 108.00 2230.00 8000 20240626 -26.37 3945 20241209 49.30 6180 -4.69 20250306 4240 38.92 20250203 8000 -26.37 20240626 3945 49.30 20241209 1.11 N 086890 500 179 억 765334 N N 0 N 00 N
4 20250306 140644 57 100.00 KOSDAQ 제약 N N N N N 5970 150 2 2.58 1898371625 314353 217.79 5810 6180 5790 7560 4080 5820 6038.98 2.13 0 51916 6026 5922 5836 5732 5646 5975 5785 180 1740 500 4190 10 1 35938623 2146 55.28 2.68 12 0.87 108.00 2230.00 8000 20240626 -25.38 3945 20241209 51.33 6180 -3.40 20250306 4240 40.80 20250203 8000 -25.38 20240626 3945 51.33 20241209 1.11 N 086890 500 179 억 765334 N N 0 N 00 N
5 20250306 130645 57 100.00 KOSDAQ 제약 N N N N N 6080 260 2 4.47 1437951655 237478 164.53 5810 6180 5790 7560 4080 5820 6055.09 2.13 0 31867 6026 5922 5836 5732 5646 5975 5785 180 1740 500 4190 10 1 35938623 2185 56.30 2.73 12 0.66 108.00 2230.00 8000 20240626 -24.00 3945 20241209 54.12 6180 -1.62 20250306 4240 43.40 20250203 8000 -24.00 20240626 3945 54.12 20241209 1.11 N 086890 500 179 억 765334 N N 0 N 00 N
6 20250306 120644 57 100.00 KOSDAQ 제약 N N N N N 6100 280 2 4.81 1279457210 211468 146.51 5810 6180 5790 7560 4080 5820 6050.36 2.13 0 29960 6026 5922 5836 5732 5646 5975 5785 180 1740 500 4190 10 1 35938623 2192 56.48 2.74 12 0.59 108.00 2230.00 8000 20240626 -23.75 3945 20241209 54.63 6180 -1.29 20250306 4240 43.87 20250203 8000 -23.75 20240626 3945 54.63 20241209 1.11 N 086890 500 179 억 765334 N N 0 N 00 N
7 20250306 110642 57 100.00 KOSDAQ 제약 N N N N N 6150 330 2 5.67 905748515 150612 104.35 5810 6170 5790 7560 4080 5820 6013.79 2.13 0 27191 6026 5922 5836 5732 5646 5975 5785 180 1740 500 4190 10 1 35938623 2210 56.94 2.76 12 0.42 108.00 2230.00 8000 20240626 -23.12 3945 20241209 55.89 6170 -0.32 20250306 4240 45.05 20250203 8000 -23.12 20240626 3945 55.89 20241209 1.11 N 086890 500 179 억 765334 N N 0 N 00 N
8 20250306 100644 57 100.00 KOSDAQ 제약 N N N N N 6000 180 2 3.09 531282435 89206 61.80 5810 6050 5790 7560 4080 5820 5955.68 2.13 0 24555 6026 5922 5836 5732 5646 5975 5785 180 1740 500 4190 10 1 35938623 2156 55.56 2.69 12 0.25 108.00 2230.00 8000 20240626 -25.00 3945 20241209 52.09 6050 -0.83 20250306 4240 41.51 20250203 8000 -25.00 20240626 3945 52.09 20241209 1.11 N 086890 500 179 억 765334 N N 0 N 00 N
9 20250306 090647 57 100.00 KOSDAQ 제약 N N N N N 5850 30 2 0.52 15053770 2582 1.79 5810 5860 5810 7560 4080 5820 5830.27 2.13 0 -82 6026 5922 5836 5732 5646 5975 5785 180 1740 500 4190 10 1 35938623 2102 54.17 2.62 12 0.01 108.00 2230.00 8000 20240626 -26.88 3945 20241209 48.29 5950 -1.68 20250228 4240 37.97 20250203 8000 -26.88 20240626 3945 48.29 20241209 1.11 N 086890 500 179 억 765334 N N 0 N 00 N
10 20250305 160637 57 100.00 KOSDAQ 제약 N N N N N 5820 -40 5 -0.68 830709525 142108 64.71 5810 5940 5750 7610 4110 5860 5845.65 2.17 0 -6921 6086 5972 5816 5702 5546 6030 5760 180 1750 500 4210 10 1 35938623 2092 53.89 2.61 12 0.40 108.00 2230.00 8000 20240626 -27.25 3945 20241209 47.53 5950 -2.18 20250228 4240 37.26 20250203 8000 -27.25 20240626 3945 47.53 20241209 0.86 N 086890 500 179 억 779302 N N 0 N 00 N
11 20250305 150640 57 100.00 KOSDAQ 제약 N N N N N 5810 -50 5 -0.85 790178145 135129 61.53 5810 5940 5750 7610 4110 5860 5847.58 2.17 0 -6915 6086 5972 5816 5702 5546 6030 5760 180 1750 500 4210 10 1 35938623 2088 53.80 2.61 12 0.38 108.00 2230.00 8000 20240626 -27.38 3945 20241209 47.28 5950 -2.35 20250228 4240 37.03 20250203 8000 -27.38 20240626 3945 47.28 20241209 0.86 N 086890 500 179 억 779302 N N 0 N 00 N
12 20250305 140638 57 100.00 KOSDAQ 제약 N N N N N 5810 -50 5 -0.85 755143095 129106 58.79 5810 5940 5750 7610 4110 5860 5849.02 2.17 0 -7551 6086 5972 5816 5702 5546 6030 5760 180 1750 500 4210 10 1 35938623 2088 53.80 2.61 12 0.36 108.00 2230.00 8000 20240626 -27.38 3945 20241209 47.28 5950 -2.35 20250228 4240 37.03 20250203 8000 -27.38 20240626 3945 47.28 20241209 0.86 N 086890 500 179 억 779302 N N 0 N 00 N