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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6475,-15,5,-0.23,100913465,15570,119.91,6490,6500,6460,8430,4550,6490,6481.28,2.05,0,-5455,6530,6510,6470,6450,6410,6520,6460,60,1940,500,4670,10,1,11986415,776,5.69,0.57,12,0.13,1138.00,11367.00,8430,20240627,-23.19,5920,20241209,9.38,7850,-17.52,20250117,6280,3.11,20250311,8430,-23.19,20240627,5920,9.38,20241209,3.57,N,012790,500,59 억,,245714,N,N,0,N,00,N
20250317,120304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,10,2,0.15,80438590,12405,95.53,6490,6500,6460,8430,4550,6490,6484.37,2.05,0,-3706,6530,6510,6470,6450,6410,6520,6460,60,1940,500,4670,10,1,11986415,779,5.71,0.57,12,0.10,1138.00,11367.00,8430,20240627,-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
20250317,110304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,0,3,0.00,62013690,9565,73.66,6490,6500,6460,8430,4550,6490,6483.40,2.05,0,-1804,6530,6510,6470,6450,6410,6520,6460,60,1940,500,4670,10,1,11986415,778,5.70,0.57,12,0.08,1138.00,11367.00,8430,20240627,-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
20250317,100306,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,0,3,0.00,54914110,8471,65.24,6490,6500,6460,8430,4550,6490,6482.60,2.05,0,-1693,6530,6510,6470,6450,6410,6520,6460,60,1940,500,4670,10,1,11986415,778,5.70,0.57,12,0.07,1138.00,11367.00,8430,20240627,-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
20250317,090305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,10,2,0.15,14859380,2288,17.62,6490,6500,6490,8430,4550,6490,6494.48,2.05,0,573,6530,6510,6470,6450,6410,6520,6460,60,1940,500,4670,10,1,11986415,779,5.71,0.57,12,0.02,1138.00,11367.00,8430,20240627,-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
20250314,160304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,20,2,0.31,76507110,11850,61.66,6470,6490,6430,8410,4530,6470,6453.04,2.04,0,1196,6563,6516,6473,6426,6383,6515,6425,60,1940,500,4650,10,1,11986415,778,5.70,0.57,12,0.10,1138.00,11367.00,8430,20240627,-23.01,5920,20241209,9.63,7850,-17.32,20250117,6280,3.34,20250311,8430,-23.01,20240627,5920,9.63,20241209,3.56,N,012790,500,59 억,,244534,N,N,0,N,00,N
20250314,150306,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6470,0,3,0.00,60109860,9318,48.49,6470,6490,6430,8410,4530,6470,6450.94,2.04,0,1509,6563,6516,6473,6426,6383,6515,6425,60,1940,500,4650,10,1,11986415,776,5.69,0.57,12,0.08,1138.00,11367.00,8430,20240627,-23.25,5920,20241209,9.29,7850,-17.58,20250117,6280,3.03,20250311,8430,-23.25,20240627,5920,9.29,20241209,3.56,N,012790,500,59 억,,244534,N,N,0,N,00,N
20250314,140304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6460,-10,5,-0.15,49578940,7689,40.01,6470,6490,6430,8410,4530,6470,6448.03,2.04,0,1286,6563,6516,6473,6426,6383,6515,6425,60,1940,500,4650,10,1,11986415,774,5.68,0.57,12,0.06,1138.00,11367.00,8430,20240627,-23.37,5920,20241209,9.12,7850,-17.71,20250117,6280,2.87,20250311,8430,-23.37,20240627,5920,9.12,20241209,3.56,N,012790,500,59 억,,244534,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 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
3 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
4 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
5 20250317 130304 57 100.00 KOSDAQ 제약 N N N N N 6475 -15 5 -0.23 100913465 15570 119.91 6490 6500 6460 8430 4550 6490 6481.28 2.05 0 -5455 6530 6510 6470 6450 6410 6520 6460 60 1940 500 4670 10 1 11986415 776 5.69 0.57 12 0.13 1138.00 11367.00 8430 20240627 -23.19 5920 20241209 9.38 7850 -17.52 20250117 6280 3.11 20250311 8430 -23.19 20240627 5920 9.38 20241209 3.57 N 012790 500 59 억 245714 N N 0 N 00 N
6 20250317 120304 57 100.00 KOSDAQ 제약 N N N N N 6500 10 2 0.15 80438590 12405 95.53 6490 6500 6460 8430 4550 6490 6484.37 2.05 0 -3706 6530 6510 6470 6450 6410 6520 6460 60 1940 500 4670 10 1 11986415 779 5.71 0.57 12 0.10 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
7 20250317 110304 57 100.00 KOSDAQ 제약 N N N N N 6490 0 3 0.00 62013690 9565 73.66 6490 6500 6460 8430 4550 6490 6483.40 2.05 0 -1804 6530 6510 6470 6450 6410 6520 6460 60 1940 500 4670 10 1 11986415 778 5.70 0.57 12 0.08 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
8 20250317 100306 57 100.00 KOSDAQ 제약 N N N N N 6490 0 3 0.00 54914110 8471 65.24 6490 6500 6460 8430 4550 6490 6482.60 2.05 0 -1693 6530 6510 6470 6450 6410 6520 6460 60 1940 500 4670 10 1 11986415 778 5.70 0.57 12 0.07 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
9 20250317 090305 57 100.00 KOSDAQ 제약 N N N N N 6500 10 2 0.15 14859380 2288 17.62 6490 6500 6490 8430 4550 6490 6494.48 2.05 0 573 6530 6510 6470 6450 6410 6520 6460 60 1940 500 4670 10 1 11986415 779 5.71 0.57 12 0.02 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
10 20250314 160304 57 100.00 KOSDAQ 제약 N N N N N 6490 20 2 0.31 76507110 11850 61.66 6470 6490 6430 8410 4530 6470 6453.04 2.04 0 1196 6563 6516 6473 6426 6383 6515 6425 60 1940 500 4650 10 1 11986415 778 5.70 0.57 12 0.10 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 3.56 N 012790 500 59 억 244534 N N 0 N 00 N
11 20250314 150306 57 100.00 KOSDAQ 제약 N N N N N 6470 0 3 0.00 60109860 9318 48.49 6470 6490 6430 8410 4530 6470 6450.94 2.04 0 1509 6563 6516 6473 6426 6383 6515 6425 60 1940 500 4650 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 3.56 N 012790 500 59 억 244534 N N 0 N 00 N
12 20250314 140304 57 100.00 KOSDAQ 제약 N N N N N 6460 -10 5 -0.15 49578940 7689 40.01 6470 6490 6430 8410 4530 6470 6448.03 2.04 0 1286 6563 6516 6473 6426 6383 6515 6425 60 1940 500 4650 10 1 11986415 774 5.68 0.57 12 0.06 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 3.56 N 012790 500 59 억 244534 N N 0 N 00 N