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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012790/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
20250312,160301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,130,2,2.04,151206760,23451,89.17,6370,6500,6370,8280,4460,6370,6447.77,1.80,0,3535,6443,6406,6343,6306,6243,6425,6325,60,1910,500,4580,10,1,11986415,779,5.71,0.57,12,0.20,1138.00,11367.00,8430,20240627,-22.89,5920,20241209,9.80,7850,-17.20,20250117,6280,3.50,20250311,8430,-22.89,20240627,5920,9.80,20241209,3.57,N,012790,500,59 억,,215702,N,N,0,N,00,N
20250312,150302,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,120,2,1.88,141056420,21886,83.22,6370,6490,6370,8280,4460,6370,6445.05,1.80,0,3582,6443,6406,6343,6306,6243,6425,6325,60,1910,500,4580,10,1,11986415,778,5.70,0.57,12,0.18,1138.00,11367.00,8430,20240627,-23.01,5920,20241209,9.63,7850,-17.32,20250117,6280,3.34,20250311,8430,-23.01,20240627,5920,9.63,20241209,3.57,N,012790,500,59 억,,215702,N,N,0,N,00,N
20250312,140301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,120,2,1.88,120485860,18712,71.15,6370,6490,6370,8280,4460,6370,6438.96,1.80,0,2990,6443,6406,6343,6306,6243,6425,6325,60,1910,500,4580,10,1,11986415,778,5.70,0.57,12,0.16,1138.00,11367.00,8430,20240627,-23.01,5920,20241209,9.63,7850,-17.32,20250117,6280,3.34,20250311,8430,-23.01,20240627,5920,9.63,20241209,3.57,N,012790,500,59 억,,215702,N,N,0,N,00,N
20250312,130301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6460,90,2,1.41,105936130,16460,62.59,6370,6480,6370,8280,4460,6370,6435.97,1.80,0,2820,6443,6406,6343,6306,6243,6425,6325,60,1910,500,4580,10,1,11986415,774,5.68,0.57,12,0.14,1138.00,11367.00,8430,20240627,-23.37,5920,20241209,9.12,7850,-17.71,20250117,6280,2.87,20250311,8430,-23.37,20240627,5920,9.12,20241209,3.57,N,012790,500,59 억,,215702,N,N,0,N,00,N
20250312,120302,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6460,90,2,1.41,105159960,16340,62.13,6370,6480,6370,8280,4460,6370,6435.74,1.80,0,2818,6443,6406,6343,6306,6243,6425,6325,60,1910,500,4580,10,1,11986415,774,5.68,0.57,12,0.14,1138.00,11367.00,8430,20240627,-23.37,5920,20241209,9.12,7850,-17.71,20250117,6280,2.87,20250311,8430,-23.37,20240627,5920,9.12,20241209,3.57,N,012790,500,59 억,,215702,N,N,0,N,00,N
20250312,110300,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6460,90,2,1.41,93554650,14547,55.31,6370,6480,6370,8280,4460,6370,6431.20,1.80,0,1947,6443,6406,6343,6306,6243,6425,6325,60,1910,500,4580,10,1,11986415,774,5.68,0.57,12,0.12,1138.00,11367.00,8430,20240627,-23.37,5920,20241209,9.12,7850,-17.71,20250117,6280,2.87,20250311,8430,-23.37,20240627,5920,9.12,20241209,3.57,N,012790,500,59 억,,215702,N,N,0,N,00,N
20250312,100301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6450,80,2,1.26,67943850,10589,40.26,6370,6480,6370,8280,4460,6370,6416.46,1.80,0,854,6443,6406,6343,6306,6243,6425,6325,60,1910,500,4580,10,1,11986415,773,5.67,0.57,12,0.09,1138.00,11367.00,8430,20240627,-23.49,5920,20241209,8.95,7850,-17.83,20250117,6280,2.71,20250311,8430,-23.49,20240627,5920,8.95,20241209,3.57,N,012790,500,59 억,,215702,N,N,0,N,00,N
20250312,090302,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6370,0,3,0.00,4555160,715,2.72,6370,6390,6370,8280,4460,6370,6370.85,1.80,0,48,6443,6406,6343,6306,6243,6425,6325,60,1910,500,4580,10,1,11986415,764,5.60,0.56,12,0.01,1138.00,11367.00,8430,20240627,-24.44,5920,20241209,7.60,7850,-18.85,20250117,6280,1.43,20250311,8430,-24.44,20240627,5920,7.60,20241209,3.57,N,012790,500,59 억,,215702,N,N,0,N,00,N
20250311,160259,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6370,-70,5,-1.09,166260010,26299,192.31,6360,6380,6280,8370,4510,6440,6321.74,1.86,0,-7219,6473,6456,6423,6406,6373,6465,6415,60,1930,500,4630,10,1,11986415,764,5.60,0.56,12,0.22,1138.00,11367.00,8430,20240627,-24.44,5920,20241209,7.60,7850,-18.85,20250117,6280,1.43,20250311,8430,-24.44,20240627,5920,7.60,20241209,3.57,N,012790,500,59 억,,222921,N,N,0,N,00,N
20250311,150301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6360,-80,5,-1.24,148685180,23540,172.14,6360,6380,6280,8370,4510,6440,6316.28,1.86,0,-6728,6473,6456,6423,6406,6373,6465,6415,60,1930,500,4630,10,1,11986415,762,5.59,0.56,12,0.20,1138.00,11367.00,8430,20240627,-24.56,5920,20241209,7.43,7850,-18.98,20250117,6280,1.27,20250311,8430,-24.56,20240627,5920,7.43,20241209,3.57,N,012790,500,59 억,,222921,N,N,0,N,00,N
20250311,140300,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6360,-80,5,-1.24,146057510,23127,169.12,6360,6380,6280,8370,4510,6440,6315.45,1.86,0,-6649,6473,6456,6423,6406,6373,6465,6415,60,1930,500,4630,10,1,11986415,762,5.59,0.56,12,0.19,1138.00,11367.00,8430,20240627,-24.56,5920,20241209,7.43,7850,-18.98,20250117,6280,1.27,20250311,8430,-24.56,20240627,5920,7.43,20241209,3.57,N,012790,500,59 억,,222921,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 20250312 160301 57 100.00 KOSDAQ 제약 N N N N N 6500 130 2 2.04 151206760 23451 89.17 6370 6500 6370 8280 4460 6370 6447.77 1.80 0 3535 6443 6406 6343 6306 6243 6425 6325 60 1910 500 4580 10 1 11986415 779 5.71 0.57 12 0.20 1138.00 11367.00 8430 20240627 -22.89 5920 20241209 9.80 7850 -17.20 20250117 6280 3.50 20250311 8430 -22.89 20240627 5920 9.80 20241209 3.57 N 012790 500 59 억 215702 N N 0 N 00 N
3 20250312 150302 57 100.00 KOSDAQ 제약 N N N N N 6490 120 2 1.88 141056420 21886 83.22 6370 6490 6370 8280 4460 6370 6445.05 1.80 0 3582 6443 6406 6343 6306 6243 6425 6325 60 1910 500 4580 10 1 11986415 778 5.70 0.57 12 0.18 1138.00 11367.00 8430 20240627 -23.01 5920 20241209 9.63 7850 -17.32 20250117 6280 3.34 20250311 8430 -23.01 20240627 5920 9.63 20241209 3.57 N 012790 500 59 억 215702 N N 0 N 00 N
4 20250312 140301 57 100.00 KOSDAQ 제약 N N N N N 6490 120 2 1.88 120485860 18712 71.15 6370 6490 6370 8280 4460 6370 6438.96 1.80 0 2990 6443 6406 6343 6306 6243 6425 6325 60 1910 500 4580 10 1 11986415 778 5.70 0.57 12 0.16 1138.00 11367.00 8430 20240627 -23.01 5920 20241209 9.63 7850 -17.32 20250117 6280 3.34 20250311 8430 -23.01 20240627 5920 9.63 20241209 3.57 N 012790 500 59 억 215702 N N 0 N 00 N
5 20250312 130301 57 100.00 KOSDAQ 제약 N N N N N 6460 90 2 1.41 105936130 16460 62.59 6370 6480 6370 8280 4460 6370 6435.97 1.80 0 2820 6443 6406 6343 6306 6243 6425 6325 60 1910 500 4580 10 1 11986415 774 5.68 0.57 12 0.14 1138.00 11367.00 8430 20240627 -23.37 5920 20241209 9.12 7850 -17.71 20250117 6280 2.87 20250311 8430 -23.37 20240627 5920 9.12 20241209 3.57 N 012790 500 59 억 215702 N N 0 N 00 N
6 20250312 120302 57 100.00 KOSDAQ 제약 N N N N N 6460 90 2 1.41 105159960 16340 62.13 6370 6480 6370 8280 4460 6370 6435.74 1.80 0 2818 6443 6406 6343 6306 6243 6425 6325 60 1910 500 4580 10 1 11986415 774 5.68 0.57 12 0.14 1138.00 11367.00 8430 20240627 -23.37 5920 20241209 9.12 7850 -17.71 20250117 6280 2.87 20250311 8430 -23.37 20240627 5920 9.12 20241209 3.57 N 012790 500 59 억 215702 N N 0 N 00 N
7 20250312 110300 57 100.00 KOSDAQ 제약 N N N N N 6460 90 2 1.41 93554650 14547 55.31 6370 6480 6370 8280 4460 6370 6431.20 1.80 0 1947 6443 6406 6343 6306 6243 6425 6325 60 1910 500 4580 10 1 11986415 774 5.68 0.57 12 0.12 1138.00 11367.00 8430 20240627 -23.37 5920 20241209 9.12 7850 -17.71 20250117 6280 2.87 20250311 8430 -23.37 20240627 5920 9.12 20241209 3.57 N 012790 500 59 억 215702 N N 0 N 00 N
8 20250312 100301 57 100.00 KOSDAQ 제약 N N N N N 6450 80 2 1.26 67943850 10589 40.26 6370 6480 6370 8280 4460 6370 6416.46 1.80 0 854 6443 6406 6343 6306 6243 6425 6325 60 1910 500 4580 10 1 11986415 773 5.67 0.57 12 0.09 1138.00 11367.00 8430 20240627 -23.49 5920 20241209 8.95 7850 -17.83 20250117 6280 2.71 20250311 8430 -23.49 20240627 5920 8.95 20241209 3.57 N 012790 500 59 억 215702 N N 0 N 00 N
9 20250312 090302 57 100.00 KOSDAQ 제약 N N N N N 6370 0 3 0.00 4555160 715 2.72 6370 6390 6370 8280 4460 6370 6370.85 1.80 0 48 6443 6406 6343 6306 6243 6425 6325 60 1910 500 4580 10 1 11986415 764 5.60 0.56 12 0.01 1138.00 11367.00 8430 20240627 -24.44 5920 20241209 7.60 7850 -18.85 20250117 6280 1.43 20250311 8430 -24.44 20240627 5920 7.60 20241209 3.57 N 012790 500 59 억 215702 N N 0 N 00 N
10 20250311 160259 57 100.00 KOSDAQ 제약 N N N N N 6370 -70 5 -1.09 166260010 26299 192.31 6360 6380 6280 8370 4510 6440 6321.74 1.86 0 -7219 6473 6456 6423 6406 6373 6465 6415 60 1930 500 4630 10 1 11986415 764 5.60 0.56 12 0.22 1138.00 11367.00 8430 20240627 -24.44 5920 20241209 7.60 7850 -18.85 20250117 6280 1.43 20250311 8430 -24.44 20240627 5920 7.60 20241209 3.57 N 012790 500 59 억 222921 N N 0 N 00 N
11 20250311 150301 57 100.00 KOSDAQ 제약 N N N N N 6360 -80 5 -1.24 148685180 23540 172.14 6360 6380 6280 8370 4510 6440 6316.28 1.86 0 -6728 6473 6456 6423 6406 6373 6465 6415 60 1930 500 4630 10 1 11986415 762 5.59 0.56 12 0.20 1138.00 11367.00 8430 20240627 -24.56 5920 20241209 7.43 7850 -18.98 20250117 6280 1.27 20250311 8430 -24.56 20240627 5920 7.43 20241209 3.57 N 012790 500 59 억 222921 N N 0 N 00 N
12 20250311 140300 57 100.00 KOSDAQ 제약 N N N N N 6360 -80 5 -1.24 146057510 23127 169.12 6360 6380 6280 8370 4510 6440 6315.45 1.86 0 -6649 6473 6456 6423 6406 6373 6465 6415 60 1930 500 4630 10 1 11986415 762 5.59 0.56 12 0.19 1138.00 11367.00 8430 20240627 -24.56 5920 20241209 7.43 7850 -18.98 20250117 6280 1.27 20250311 8430 -24.56 20240627 5920 7.43 20241209 3.57 N 012790 500 59 억 222921 N N 0 N 00 N