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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,-10,5,-0.15,95396410,14704,85.91,6480,6520,6460,8450,4550,6500,6487.79,2.00,0,-3168,6526,6512,6486,6472,6446,6520,6480,60,1950,500,4680,10,1,11986415,778,5.70,0.57,12,0.12,1138.00,11367.00,8430,20240627,-23.01,5920,20241209,9.63,7850,-17.32,20250117,6280,3.34,20250311,8430,-23.01,20240627,5920,9.63,20241209,3.58,N,012790,500,59 억,,239793,N,N,0,N,00,N
20250318,150307,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6480,-20,5,-0.31,82599360,12730,74.38,6480,6520,6460,8450,4550,6500,6488.56,2.00,0,-3004,6526,6512,6486,6472,6446,6520,6480,60,1950,500,4680,10,1,11986415,777,5.69,0.57,12,0.11,1138.00,11367.00,8430,20240627,-23.13,5920,20241209,9.46,7850,-17.45,20250117,6280,3.18,20250311,8430,-23.13,20240627,5920,9.46,20241209,3.58,N,012790,500,59 억,,239793,N,N,0,N,00,N
20250318,140306,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6470,-30,5,-0.46,81764500,12601,73.63,6480,6520,6460,8450,4550,6500,6488.73,2.00,0,-2887,6526,6512,6486,6472,6446,6520,6480,60,1950,500,4680,10,1,11986415,776,5.69,0.57,12,0.11,1138.00,11367.00,8430,20240627,-23.25,5920,20241209,9.29,7850,-17.58,20250117,6280,3.03,20250311,8430,-23.25,20240627,5920,9.29,20241209,3.58,N,012790,500,59 억,,239793,N,N,0,N,00,N
20250318,130305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6460,-40,5,-0.62,76949360,11857,69.28,6480,6520,6460,8450,4550,6500,6489.78,2.00,0,-2344,6526,6512,6486,6472,6446,6520,6480,60,1950,500,4680,10,1,11986415,774,5.68,0.57,12,0.10,1138.00,11367.00,8430,20240627,-23.37,5920,20241209,9.12,7850,-17.71,20250117,6280,2.87,20250311,8430,-23.37,20240627,5920,9.12,20241209,3.58,N,012790,500,59 억,,239793,N,N,0,N,00,N
20250318,120305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,-10,5,-0.15,68471270,10547,61.62,6480,6520,6470,8450,4550,6500,6492.01,2.00,0,-1733,6526,6512,6486,6472,6446,6520,6480,60,1950,500,4680,10,1,11986415,778,5.70,0.57,12,0.09,1138.00,11367.00,8430,20240627,-23.01,5920,20241209,9.63,7850,-17.32,20250117,6280,3.34,20250311,8430,-23.01,20240627,5920,9.63,20241209,3.58,N,012790,500,59 억,,239793,N,N,0,N,00,N
20250318,110305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6470,-30,5,-0.46,64245340,9894,57.81,6480,6520,6470,8450,4550,6500,6493.36,2.00,0,-1733,6526,6512,6486,6472,6446,6520,6480,60,1950,500,4680,10,1,11986415,776,5.69,0.57,12,0.08,1138.00,11367.00,8430,20240627,-23.25,5920,20241209,9.29,7850,-17.58,20250117,6280,3.03,20250311,8430,-23.25,20240627,5920,9.29,20241209,3.58,N,012790,500,59 억,,239793,N,N,0,N,00,N
20250318,100306,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,0,3,0.00,36166740,5562,32.50,6480,6520,6480,8450,4550,6500,6502.47,2.00,0,-1641,6526,6512,6486,6472,6446,6520,6480,60,1950,500,4680,10,1,11986415,779,5.71,0.57,12,0.05,1138.00,11367.00,8430,20240627,-22.89,5920,20241209,9.80,7850,-17.20,20250117,6280,3.50,20250311,8430,-22.89,20240627,5920,9.80,20241209,3.58,N,012790,500,59 억,,239793,N,N,0,N,00,N
20250318,090306,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,0,3,0.00,1687110,260,1.52,6480,6500,6480,8450,4550,6500,6488.88,2.00,0,-57,6526,6512,6486,6472,6446,6520,6480,60,1950,500,4680,10,1,11986415,779,5.71,0.57,12,0.00,1138.00,11367.00,8430,20240627,-22.89,5920,20241209,9.80,7850,-17.20,20250117,6280,3.50,20250311,8430,-22.89,20240627,5920,9.80,20241209,3.58,N,012790,500,59 억,,239793,N,N,0,N,00,N
20250317,160305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,10,2,0.15,110896145,17110,131.77,6490,6500,6460,8430,4550,6490,6481.36,2.05,0,-5937,6530,6510,6470,6450,6410,6520,6460,60,1940,500,4670,10,1,11986415,779,5.71,0.57,12,0.14,1138.00,11367.00,8430,20240627,-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,,245714,N,N,0,N,00,N
20250317,150305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6480,-10,5,-0.15,109753375,16934,130.41,6490,6500,6460,8430,4550,6490,6481.24,2.05,0,-5917,6530,6510,6470,6450,6410,6520,6460,60,1940,500,4670,10,1,11986415,777,5.69,0.57,12,0.14,1138.00,11367.00,8430,20240627,-23.13,5920,20241209,9.46,7850,-17.45,20250117,6280,3.18,20250311,8430,-23.13,20240627,5920,9.46,20241209,3.57,N,012790,500,59 억,,245714,N,N,0,N,00,N
20250317,140305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,0,3,0.00,109189685,16847,129.74,6490,6500,6460,8430,4550,6490,6481.25,2.05,0,-5916,6530,6510,6470,6450,6410,6520,6460,60,1940,500,4670,10,1,11986415,778,5.70,0.57,12,0.14,1138.00,11367.00,8430,20240627,-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,,245714,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 20250318 160305 57 100.00 KOSDAQ 제약 N N N N N 6490 -10 5 -0.15 95396410 14704 85.91 6480 6520 6460 8450 4550 6500 6487.79 2.00 0 -3168 6526 6512 6486 6472 6446 6520 6480 60 1950 500 4680 10 1 11986415 778 5.70 0.57 12 0.12 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 3.58 N 012790 500 59 억 239793 N N 0 N 00 N
3 20250318 150307 57 100.00 KOSDAQ 제약 N N N N N 6480 -20 5 -0.31 82599360 12730 74.38 6480 6520 6460 8450 4550 6500 6488.56 2.00 0 -3004 6526 6512 6486 6472 6446 6520 6480 60 1950 500 4680 10 1 11986415 777 5.69 0.57 12 0.11 1138.00 11367.00 8430 20240627 -23.13 5920 20241209 9.46 7850 -17.45 20250117 6280 3.18 20250311 8430 -23.13 20240627 5920 9.46 20241209 3.58 N 012790 500 59 억 239793 N N 0 N 00 N
4 20250318 140306 57 100.00 KOSDAQ 제약 N N N N N 6470 -30 5 -0.46 81764500 12601 73.63 6480 6520 6460 8450 4550 6500 6488.73 2.00 0 -2887 6526 6512 6486 6472 6446 6520 6480 60 1950 500 4680 10 1 11986415 776 5.69 0.57 12 0.11 1138.00 11367.00 8430 20240627 -23.25 5920 20241209 9.29 7850 -17.58 20250117 6280 3.03 20250311 8430 -23.25 20240627 5920 9.29 20241209 3.58 N 012790 500 59 억 239793 N N 0 N 00 N
5 20250318 130305 57 100.00 KOSDAQ 제약 N N N N N 6460 -40 5 -0.62 76949360 11857 69.28 6480 6520 6460 8450 4550 6500 6489.78 2.00 0 -2344 6526 6512 6486 6472 6446 6520 6480 60 1950 500 4680 10 1 11986415 774 5.68 0.57 12 0.10 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 3.58 N 012790 500 59 억 239793 N N 0 N 00 N
6 20250318 120305 57 100.00 KOSDAQ 제약 N N N N N 6490 -10 5 -0.15 68471270 10547 61.62 6480 6520 6470 8450 4550 6500 6492.01 2.00 0 -1733 6526 6512 6486 6472 6446 6520 6480 60 1950 500 4680 10 1 11986415 778 5.70 0.57 12 0.09 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 3.58 N 012790 500 59 억 239793 N N 0 N 00 N
7 20250318 110305 57 100.00 KOSDAQ 제약 N N N N N 6470 -30 5 -0.46 64245340 9894 57.81 6480 6520 6470 8450 4550 6500 6493.36 2.00 0 -1733 6526 6512 6486 6472 6446 6520 6480 60 1950 500 4680 10 1 11986415 776 5.69 0.57 12 0.08 1138.00 11367.00 8430 20240627 -23.25 5920 20241209 9.29 7850 -17.58 20250117 6280 3.03 20250311 8430 -23.25 20240627 5920 9.29 20241209 3.58 N 012790 500 59 억 239793 N N 0 N 00 N
8 20250318 100306 57 100.00 KOSDAQ 제약 N N N N N 6500 0 3 0.00 36166740 5562 32.50 6480 6520 6480 8450 4550 6500 6502.47 2.00 0 -1641 6526 6512 6486 6472 6446 6520 6480 60 1950 500 4680 10 1 11986415 779 5.71 0.57 12 0.05 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 3.58 N 012790 500 59 억 239793 N N 0 N 00 N
9 20250318 090306 57 100.00 KOSDAQ 제약 N N N N N 6500 0 3 0.00 1687110 260 1.52 6480 6500 6480 8450 4550 6500 6488.88 2.00 0 -57 6526 6512 6486 6472 6446 6520 6480 60 1950 500 4680 10 1 11986415 779 5.71 0.57 12 0.00 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 3.58 N 012790 500 59 억 239793 N N 0 N 00 N
10 20250317 160305 57 100.00 KOSDAQ 제약 N N N N N 6500 10 2 0.15 110896145 17110 131.77 6490 6500 6460 8430 4550 6490 6481.36 2.05 0 -5937 6530 6510 6470 6450 6410 6520 6460 60 1940 500 4670 10 1 11986415 779 5.71 0.57 12 0.14 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 245714 N N 0 N 00 N
11 20250317 150305 57 100.00 KOSDAQ 제약 N N N N N 6480 -10 5 -0.15 109753375 16934 130.41 6490 6500 6460 8430 4550 6490 6481.24 2.05 0 -5917 6530 6510 6470 6450 6410 6520 6460 60 1940 500 4670 10 1 11986415 777 5.69 0.57 12 0.14 1138.00 11367.00 8430 20240627 -23.13 5920 20241209 9.46 7850 -17.45 20250117 6280 3.18 20250311 8430 -23.13 20240627 5920 9.46 20241209 3.57 N 012790 500 59 억 245714 N N 0 N 00 N
12 20250317 140305 57 100.00 KOSDAQ 제약 N N N N N 6490 0 3 0.00 109189685 16847 129.74 6490 6500 6460 8430 4550 6490 6481.25 2.05 0 -5916 6530 6510 6470 6450 6410 6520 6460 60 1940 500 4670 10 1 11986415 778 5.70 0.57 12 0.14 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 245714 N N 0 N 00 N