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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160306,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6460,-20,5,-0.31,102247450,15824,94.27,6480,6500,6440,8420,4540,6480,6461.58,2.08,0,-2347,6546,6512,6486,6452,6426,6500,6440,60,1940,500,4660,10,1,11986415,774,5.41,0.52,12,0.13,1193.00,12336.00,8430,20240627,-23.37,5920,20241209,9.12,7850,-17.71,20250117,6280,2.87,20250311,8430,-23.37,20240627,5920,9.12,20241209,3.53,N,012790,500,59 억,,248804,N,N,0,N,00,N
20250321,150307,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6470,-10,5,-0.15,91746420,14199,84.59,6480,6500,6440,8420,4540,6480,6461.47,2.08,0,-2469,6546,6512,6486,6452,6426,6500,6440,60,1940,500,4660,10,1,11986415,776,5.42,0.52,12,0.12,1193.00,12336.00,8430,20240627,-23.25,5920,20241209,9.29,7850,-17.58,20250117,6280,3.03,20250311,8430,-23.25,20240627,5920,9.29,20241209,3.53,N,012790,500,59 억,,248804,N,N,0,N,00,N
20250321,140306,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6460,-20,5,-0.31,81743150,12649,75.35,6480,6500,6440,8420,4540,6480,6462.42,2.08,0,-2475,6546,6512,6486,6452,6426,6500,6440,60,1940,500,4660,10,1,11986415,774,5.41,0.52,12,0.11,1193.00,12336.00,8430,20240627,-23.37,5920,20241209,9.12,7850,-17.71,20250117,6280,2.87,20250311,8430,-23.37,20240627,5920,9.12,20241209,3.53,N,012790,500,59 억,,248804,N,N,0,N,00,N
20250321,130307,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6480,0,3,0.00,72111790,11160,66.48,6480,6500,6440,8420,4540,6480,6461.63,2.08,0,-2764,6546,6512,6486,6452,6426,6500,6440,60,1940,500,4660,10,1,11986415,777,5.43,0.53,12,0.09,1193.00,12336.00,8430,20240627,-23.13,5920,20241209,9.46,7850,-17.45,20250117,6280,3.18,20250311,8430,-23.13,20240627,5920,9.46,20241209,3.53,N,012790,500,59 억,,248804,N,N,0,N,00,N
20250321,120308,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6450,-30,5,-0.46,62546330,9683,57.68,6480,6500,6440,8420,4540,6480,6459.40,2.08,0,-2764,6546,6512,6486,6452,6426,6500,6440,60,1940,500,4660,10,1,11986415,773,5.41,0.52,12,0.08,1193.00,12336.00,8430,20240627,-23.49,5920,20241209,8.95,7850,-17.83,20250117,6280,2.71,20250311,8430,-23.49,20240627,5920,8.95,20241209,3.53,N,012790,500,59 억,,248804,N,N,0,N,00,N
20250321,110307,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6470,-10,5,-0.15,54851490,8492,50.59,6480,6500,6440,8420,4540,6480,6459.20,2.08,0,-3031,6546,6512,6486,6452,6426,6500,6440,60,1940,500,4660,10,1,11986415,776,5.42,0.52,12,0.07,1193.00,12336.00,8430,20240627,-23.25,5920,20241209,9.29,7850,-17.58,20250117,6280,3.03,20250311,8430,-23.25,20240627,5920,9.29,20241209,3.53,N,012790,500,59 억,,248804,N,N,0,N,00,N
20250321,100308,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6480,0,3,0.00,49938150,7731,46.06,6480,6500,6440,8420,4540,6480,6459.47,2.08,0,-2900,6546,6512,6486,6452,6426,6500,6440,60,1940,500,4660,10,1,11986415,777,5.43,0.53,12,0.06,1193.00,12336.00,8430,20240627,-23.13,5920,20241209,9.46,7850,-17.45,20250117,6280,3.18,20250311,8430,-23.13,20240627,5920,9.46,20241209,3.53,N,012790,500,59 억,,248804,N,N,0,N,00,N
20250321,090309,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6460,-20,5,-0.31,6803080,1053,6.27,6480,6480,6460,8420,4540,6480,6460.66,2.08,0,221,6546,6512,6486,6452,6426,6500,6440,60,1940,500,4660,10,1,11986415,774,5.41,0.52,12,0.01,1193.00,12336.00,8430,20240627,-23.37,5920,20241209,9.12,7850,-17.71,20250117,6280,2.87,20250311,8430,-23.37,20240627,5920,9.12,20241209,3.53,N,012790,500,59 억,,248804,N,N,0,N,00,N
20250320,160326,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6480,-30,5,-0.46,108917270,16768,122.53,6510,6520,6460,8460,4560,6510,6495.55,2.04,0,3996,6550,6530,6490,6470,6430,6540,6480,60,1950,500,4680,10,1,11986415,777,5.43,0.53,12,0.14,1193.00,12336.00,8430,20240627,-23.13,5920,20241209,9.46,7850,-17.45,20250117,6280,3.18,20250311,8430,-23.13,20240627,5920,9.46,20241209,3.56,N,012790,500,59 억,,245106,N,N,0,N,00,N
20250320,150307,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6480,-30,5,-0.46,104417890,16073,117.45,6510,6520,6460,8460,4560,6510,6496.48,2.04,0,4101,6550,6530,6490,6470,6430,6540,6480,60,1950,500,4680,10,1,11986415,777,5.43,0.53,12,0.13,1193.00,12336.00,8430,20240627,-23.13,5920,20241209,9.46,7850,-17.45,20250117,6280,3.18,20250311,8430,-23.13,20240627,5920,9.46,20241209,3.56,N,012790,500,59 억,,245106,N,N,0,N,00,N
20250320,140308,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,-10,5,-0.15,79306550,12195,89.11,6510,6520,6480,8460,4560,6510,6503.20,2.04,0,3957,6550,6530,6490,6470,6430,6540,6480,60,1950,500,4680,10,1,11986415,779,5.45,0.53,12,0.10,1193.00,12336.00,8430,20240627,-22.89,5920,20241209,9.80,7850,-17.20,20250117,6280,3.50,20250311,8430,-22.89,20240627,5920,9.80,20241209,3.56,N,012790,500,59 억,,245106,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 20250321 160306 57 100.00 KOSDAQ 제약 N N N N N 6460 -20 5 -0.31 102247450 15824 94.27 6480 6500 6440 8420 4540 6480 6461.58 2.08 0 -2347 6546 6512 6486 6452 6426 6500 6440 60 1940 500 4660 10 1 11986415 774 5.41 0.52 12 0.13 1193.00 12336.00 8430 20240627 -23.37 5920 20241209 9.12 7850 -17.71 20250117 6280 2.87 20250311 8430 -23.37 20240627 5920 9.12 20241209 3.53 N 012790 500 59 억 248804 N N 0 N 00 N
3 20250321 150307 57 100.00 KOSDAQ 제약 N N N N N 6470 -10 5 -0.15 91746420 14199 84.59 6480 6500 6440 8420 4540 6480 6461.47 2.08 0 -2469 6546 6512 6486 6452 6426 6500 6440 60 1940 500 4660 10 1 11986415 776 5.42 0.52 12 0.12 1193.00 12336.00 8430 20240627 -23.25 5920 20241209 9.29 7850 -17.58 20250117 6280 3.03 20250311 8430 -23.25 20240627 5920 9.29 20241209 3.53 N 012790 500 59 억 248804 N N 0 N 00 N
4 20250321 140306 57 100.00 KOSDAQ 제약 N N N N N 6460 -20 5 -0.31 81743150 12649 75.35 6480 6500 6440 8420 4540 6480 6462.42 2.08 0 -2475 6546 6512 6486 6452 6426 6500 6440 60 1940 500 4660 10 1 11986415 774 5.41 0.52 12 0.11 1193.00 12336.00 8430 20240627 -23.37 5920 20241209 9.12 7850 -17.71 20250117 6280 2.87 20250311 8430 -23.37 20240627 5920 9.12 20241209 3.53 N 012790 500 59 억 248804 N N 0 N 00 N
5 20250321 130307 57 100.00 KOSDAQ 제약 N N N N N 6480 0 3 0.00 72111790 11160 66.48 6480 6500 6440 8420 4540 6480 6461.63 2.08 0 -2764 6546 6512 6486 6452 6426 6500 6440 60 1940 500 4660 10 1 11986415 777 5.43 0.53 12 0.09 1193.00 12336.00 8430 20240627 -23.13 5920 20241209 9.46 7850 -17.45 20250117 6280 3.18 20250311 8430 -23.13 20240627 5920 9.46 20241209 3.53 N 012790 500 59 억 248804 N N 0 N 00 N
6 20250321 120308 57 100.00 KOSDAQ 제약 N N N N N 6450 -30 5 -0.46 62546330 9683 57.68 6480 6500 6440 8420 4540 6480 6459.40 2.08 0 -2764 6546 6512 6486 6452 6426 6500 6440 60 1940 500 4660 10 1 11986415 773 5.41 0.52 12 0.08 1193.00 12336.00 8430 20240627 -23.49 5920 20241209 8.95 7850 -17.83 20250117 6280 2.71 20250311 8430 -23.49 20240627 5920 8.95 20241209 3.53 N 012790 500 59 억 248804 N N 0 N 00 N
7 20250321 110307 57 100.00 KOSDAQ 제약 N N N N N 6470 -10 5 -0.15 54851490 8492 50.59 6480 6500 6440 8420 4540 6480 6459.20 2.08 0 -3031 6546 6512 6486 6452 6426 6500 6440 60 1940 500 4660 10 1 11986415 776 5.42 0.52 12 0.07 1193.00 12336.00 8430 20240627 -23.25 5920 20241209 9.29 7850 -17.58 20250117 6280 3.03 20250311 8430 -23.25 20240627 5920 9.29 20241209 3.53 N 012790 500 59 억 248804 N N 0 N 00 N
8 20250321 100308 57 100.00 KOSDAQ 제약 N N N N N 6480 0 3 0.00 49938150 7731 46.06 6480 6500 6440 8420 4540 6480 6459.47 2.08 0 -2900 6546 6512 6486 6452 6426 6500 6440 60 1940 500 4660 10 1 11986415 777 5.43 0.53 12 0.06 1193.00 12336.00 8430 20240627 -23.13 5920 20241209 9.46 7850 -17.45 20250117 6280 3.18 20250311 8430 -23.13 20240627 5920 9.46 20241209 3.53 N 012790 500 59 억 248804 N N 0 N 00 N
9 20250321 090309 57 100.00 KOSDAQ 제약 N N N N N 6460 -20 5 -0.31 6803080 1053 6.27 6480 6480 6460 8420 4540 6480 6460.66 2.08 0 221 6546 6512 6486 6452 6426 6500 6440 60 1940 500 4660 10 1 11986415 774 5.41 0.52 12 0.01 1193.00 12336.00 8430 20240627 -23.37 5920 20241209 9.12 7850 -17.71 20250117 6280 2.87 20250311 8430 -23.37 20240627 5920 9.12 20241209 3.53 N 012790 500 59 억 248804 N N 0 N 00 N
10 20250320 160326 57 100.00 KOSDAQ 제약 N N N N N 6480 -30 5 -0.46 108917270 16768 122.53 6510 6520 6460 8460 4560 6510 6495.55 2.04 0 3996 6550 6530 6490 6470 6430 6540 6480 60 1950 500 4680 10 1 11986415 777 5.43 0.53 12 0.14 1193.00 12336.00 8430 20240627 -23.13 5920 20241209 9.46 7850 -17.45 20250117 6280 3.18 20250311 8430 -23.13 20240627 5920 9.46 20241209 3.56 N 012790 500 59 억 245106 N N 0 N 00 N
11 20250320 150307 57 100.00 KOSDAQ 제약 N N N N N 6480 -30 5 -0.46 104417890 16073 117.45 6510 6520 6460 8460 4560 6510 6496.48 2.04 0 4101 6550 6530 6490 6470 6430 6540 6480 60 1950 500 4680 10 1 11986415 777 5.43 0.53 12 0.13 1193.00 12336.00 8430 20240627 -23.13 5920 20241209 9.46 7850 -17.45 20250117 6280 3.18 20250311 8430 -23.13 20240627 5920 9.46 20241209 3.56 N 012790 500 59 억 245106 N N 0 N 00 N
12 20250320 140308 57 100.00 KOSDAQ 제약 N N N N N 6500 -10 5 -0.15 79306550 12195 89.11 6510 6520 6480 8460 4560 6510 6503.20 2.04 0 3957 6550 6530 6490 6470 6430 6540 6480 60 1950 500 4680 10 1 11986415 779 5.45 0.53 12 0.10 1193.00 12336.00 8430 20240627 -22.89 5920 20241209 9.80 7850 -17.20 20250117 6280 3.50 20250311 8430 -22.89 20240627 5920 9.80 20241209 3.56 N 012790 500 59 억 245106 N N 0 N 00 N