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
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
20250306,160257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,0,3,0.00,167085080,25765,65.22,6470,6550,6440,8430,4550,6490,6484.76,1.96,0,1299,6643,6566,6433,6356,6223,6605,6395,60,1940,500,4670,10,1,11986415,778,5.70,0.57,12,0.21,1138.00,11367.00,8430,20240627,-23.01,5920,20241209,9.63,7850,-17.32,20250117,6300,3.02,20250203,8430,-23.01,20240627,5920,9.63,20241209,3.61,N,012790,500,59 억,,235234,N,N,0,N,00,N
20250306,150257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6480,-10,5,-0.15,151083160,23295,58.97,6470,6550,6440,8430,4550,6490,6485.65,1.96,0,2474,6643,6566,6433,6356,6223,6605,6395,60,1940,500,4670,10,1,11986415,777,5.69,0.57,12,0.19,1138.00,11367.00,8430,20240627,-23.13,5920,20241209,9.46,7850,-17.45,20250117,6300,2.86,20250203,8430,-23.13,20240627,5920,9.46,20241209,3.61,N,012790,500,59 억,,235234,N,N,0,N,00,N
20250306,140257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6440,-50,5,-0.77,144521440,22278,56.39,6470,6550,6440,8430,4550,6490,6487.18,1.96,0,2297,6643,6566,6433,6356,6223,6605,6395,60,1940,500,4670,10,1,11986415,772,5.66,0.57,12,0.19,1138.00,11367.00,8430,20240627,-23.61,5920,20241209,8.78,7850,-17.96,20250117,6300,2.22,20250203,8430,-23.61,20240627,5920,8.78,20241209,3.61,N,012790,500,59 억,,235234,N,N,0,N,00,N
20250306,130257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6520,30,2,0.46,103493490,15933,40.33,6470,6550,6450,8430,4550,6490,6495.54,1.96,0,1782,6643,6566,6433,6356,6223,6605,6395,60,1940,500,4670,10,1,11986415,782,5.73,0.57,12,0.13,1138.00,11367.00,8430,20240627,-22.66,5920,20241209,10.14,7850,-16.94,20250117,6300,3.49,20250203,8430,-22.66,20240627,5920,10.14,20241209,3.61,N,012790,500,59 억,,235234,N,N,0,N,00,N
20250306,120257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,20,2,0.31,102925490,15846,40.11,6470,6550,6450,8430,4550,6490,6495.36,1.96,0,1782,6643,6566,6433,6356,6223,6605,6395,60,1940,500,4670,10,1,11986415,780,5.72,0.57,12,0.13,1138.00,11367.00,8430,20240627,-22.78,5920,20241209,9.97,7850,-17.07,20250117,6300,3.33,20250203,8430,-22.78,20240627,5920,9.97,20241209,3.61,N,012790,500,59 억,,235234,N,N,0,N,00,N
20250306,110256,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6540,50,2,0.77,84317280,12992,32.89,6470,6540,6450,8430,4550,6490,6489.94,1.96,0,1804,6643,6566,6433,6356,6223,6605,6395,60,1940,500,4670,10,1,11986415,784,5.75,0.58,12,0.11,1138.00,11367.00,8430,20240627,-22.42,5920,20241209,10.47,7850,-16.69,20250117,6300,3.81,20250203,8430,-22.42,20240627,5920,10.47,20241209,3.61,N,012790,500,59 억,,235234,N,N,0,N,00,N
20250306,100257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6480,-10,5,-0.15,36673560,5670,14.35,6470,6520,6450,8430,4550,6490,6468.00,1.96,0,-571,6643,6566,6433,6356,6223,6605,6395,60,1940,500,4670,10,1,11986415,777,5.69,0.57,12,0.05,1138.00,11367.00,8430,20240627,-23.13,5920,20241209,9.46,7850,-17.45,20250117,6300,2.86,20250203,8430,-23.13,20240627,5920,9.46,20241209,3.61,N,012790,500,59 억,,235234,N,N,0,N,00,N
20250306,090259,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6470,-20,5,-0.31,1553040,240,0.61,6470,6480,6470,8430,4550,6490,6471.00,1.96,0,-91,6643,6566,6433,6356,6223,6605,6395,60,1940,500,4670,10,1,11986415,776,5.69,0.57,12,0.00,1138.00,11367.00,8430,20240627,-23.25,5920,20241209,9.29,7850,-17.58,20250117,6300,2.70,20250203,8430,-23.25,20240627,5920,9.29,20241209,3.61,N,012790,500,59 억,,235234,N,N,0,N,00,N
20250305,160255,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,130,2,2.04,252394210,39492,184.99,6390,6510,6300,8260,4460,6360,6391.02,1.90,0,7530,6493,6426,6383,6316,6273,6405,6295,60,1900,500,4570,10,1,11986415,778,5.70,0.57,12,0.33,1138.00,11367.00,8430,20240627,-23.01,5920,20241209,9.63,7850,-17.32,20250117,6300,3.02,20250305,8430,-23.01,20240627,5920,9.63,20241209,3.58,N,012790,500,59 억,,227714,N,N,0,N,00,N
20250305,150257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,130,2,2.04,239493300,37501,175.67,6390,6510,6300,8260,4460,6360,6386.32,1.90,0,7802,6493,6426,6383,6316,6273,6405,6295,60,1900,500,4570,10,1,11986415,778,5.70,0.57,12,0.31,1138.00,11367.00,8430,20240627,-23.01,5920,20241209,9.63,7850,-17.32,20250117,6300,3.02,20250305,8430,-23.01,20240627,5920,9.63,20241209,3.58,N,012790,500,59 억,,227714,N,N,0,N,00,N
20250305,140254,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6440,80,2,1.26,199047900,31250,146.38,6390,6460,6300,8260,4460,6360,6369.53,1.90,0,5054,6493,6426,6383,6316,6273,6405,6295,60,1900,500,4570,10,1,11986415,772,5.66,0.57,12,0.26,1138.00,11367.00,8430,20240627,-23.61,5920,20241209,8.78,7850,-17.96,20250117,6300,2.22,20250305,8430,-23.61,20240627,5920,8.78,20241209,3.58,N,012790,500,59 억,,227714,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 160257 57 100.00 KOSDAQ 제약 N N N N N 6490 0 3 0.00 167085080 25765 65.22 6470 6550 6440 8430 4550 6490 6484.76 1.96 0 1299 6643 6566 6433 6356 6223 6605 6395 60 1940 500 4670 10 1 11986415 778 5.70 0.57 12 0.21 1138.00 11367.00 8430 20240627 -23.01 5920 20241209 9.63 7850 -17.32 20250117 6300 3.02 20250203 8430 -23.01 20240627 5920 9.63 20241209 3.61 N 012790 500 59 억 235234 N N 0 N 00 N
3 20250306 150257 57 100.00 KOSDAQ 제약 N N N N N 6480 -10 5 -0.15 151083160 23295 58.97 6470 6550 6440 8430 4550 6490 6485.65 1.96 0 2474 6643 6566 6433 6356 6223 6605 6395 60 1940 500 4670 10 1 11986415 777 5.69 0.57 12 0.19 1138.00 11367.00 8430 20240627 -23.13 5920 20241209 9.46 7850 -17.45 20250117 6300 2.86 20250203 8430 -23.13 20240627 5920 9.46 20241209 3.61 N 012790 500 59 억 235234 N N 0 N 00 N
4 20250306 140257 57 100.00 KOSDAQ 제약 N N N N N 6440 -50 5 -0.77 144521440 22278 56.39 6470 6550 6440 8430 4550 6490 6487.18 1.96 0 2297 6643 6566 6433 6356 6223 6605 6395 60 1940 500 4670 10 1 11986415 772 5.66 0.57 12 0.19 1138.00 11367.00 8430 20240627 -23.61 5920 20241209 8.78 7850 -17.96 20250117 6300 2.22 20250203 8430 -23.61 20240627 5920 8.78 20241209 3.61 N 012790 500 59 억 235234 N N 0 N 00 N
5 20250306 130257 57 100.00 KOSDAQ 제약 N N N N N 6520 30 2 0.46 103493490 15933 40.33 6470 6550 6450 8430 4550 6490 6495.54 1.96 0 1782 6643 6566 6433 6356 6223 6605 6395 60 1940 500 4670 10 1 11986415 782 5.73 0.57 12 0.13 1138.00 11367.00 8430 20240627 -22.66 5920 20241209 10.14 7850 -16.94 20250117 6300 3.49 20250203 8430 -22.66 20240627 5920 10.14 20241209 3.61 N 012790 500 59 억 235234 N N 0 N 00 N
6 20250306 120257 57 100.00 KOSDAQ 제약 N N N N N 6510 20 2 0.31 102925490 15846 40.11 6470 6550 6450 8430 4550 6490 6495.36 1.96 0 1782 6643 6566 6433 6356 6223 6605 6395 60 1940 500 4670 10 1 11986415 780 5.72 0.57 12 0.13 1138.00 11367.00 8430 20240627 -22.78 5920 20241209 9.97 7850 -17.07 20250117 6300 3.33 20250203 8430 -22.78 20240627 5920 9.97 20241209 3.61 N 012790 500 59 억 235234 N N 0 N 00 N
7 20250306 110256 57 100.00 KOSDAQ 제약 N N N N N 6540 50 2 0.77 84317280 12992 32.89 6470 6540 6450 8430 4550 6490 6489.94 1.96 0 1804 6643 6566 6433 6356 6223 6605 6395 60 1940 500 4670 10 1 11986415 784 5.75 0.58 12 0.11 1138.00 11367.00 8430 20240627 -22.42 5920 20241209 10.47 7850 -16.69 20250117 6300 3.81 20250203 8430 -22.42 20240627 5920 10.47 20241209 3.61 N 012790 500 59 억 235234 N N 0 N 00 N
8 20250306 100257 57 100.00 KOSDAQ 제약 N N N N N 6480 -10 5 -0.15 36673560 5670 14.35 6470 6520 6450 8430 4550 6490 6468.00 1.96 0 -571 6643 6566 6433 6356 6223 6605 6395 60 1940 500 4670 10 1 11986415 777 5.69 0.57 12 0.05 1138.00 11367.00 8430 20240627 -23.13 5920 20241209 9.46 7850 -17.45 20250117 6300 2.86 20250203 8430 -23.13 20240627 5920 9.46 20241209 3.61 N 012790 500 59 억 235234 N N 0 N 00 N
9 20250306 090259 57 100.00 KOSDAQ 제약 N N N N N 6470 -20 5 -0.31 1553040 240 0.61 6470 6480 6470 8430 4550 6490 6471.00 1.96 0 -91 6643 6566 6433 6356 6223 6605 6395 60 1940 500 4670 10 1 11986415 776 5.69 0.57 12 0.00 1138.00 11367.00 8430 20240627 -23.25 5920 20241209 9.29 7850 -17.58 20250117 6300 2.70 20250203 8430 -23.25 20240627 5920 9.29 20241209 3.61 N 012790 500 59 억 235234 N N 0 N 00 N
10 20250305 160255 57 100.00 KOSDAQ 제약 N N N N N 6490 130 2 2.04 252394210 39492 184.99 6390 6510 6300 8260 4460 6360 6391.02 1.90 0 7530 6493 6426 6383 6316 6273 6405 6295 60 1900 500 4570 10 1 11986415 778 5.70 0.57 12 0.33 1138.00 11367.00 8430 20240627 -23.01 5920 20241209 9.63 7850 -17.32 20250117 6300 3.02 20250305 8430 -23.01 20240627 5920 9.63 20241209 3.58 N 012790 500 59 억 227714 N N 0 N 00 N
11 20250305 150257 57 100.00 KOSDAQ 제약 N N N N N 6490 130 2 2.04 239493300 37501 175.67 6390 6510 6300 8260 4460 6360 6386.32 1.90 0 7802 6493 6426 6383 6316 6273 6405 6295 60 1900 500 4570 10 1 11986415 778 5.70 0.57 12 0.31 1138.00 11367.00 8430 20240627 -23.01 5920 20241209 9.63 7850 -17.32 20250117 6300 3.02 20250305 8430 -23.01 20240627 5920 9.63 20241209 3.58 N 012790 500 59 억 227714 N N 0 N 00 N
12 20250305 140254 57 100.00 KOSDAQ 제약 N N N N N 6440 80 2 1.26 199047900 31250 146.38 6390 6460 6300 8260 4460 6360 6369.53 1.90 0 5054 6493 6426 6383 6316 6273 6405 6295 60 1900 500 4570 10 1 11986415 772 5.66 0.57 12 0.26 1138.00 11367.00 8430 20240627 -23.61 5920 20241209 8.78 7850 -17.96 20250117 6300 2.22 20250305 8430 -23.61 20240627 5920 8.78 20241209 3.58 N 012790 500 59 억 227714 N N 0 N 00 N