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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160258,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6430,-60,5,-0.92,232550180,36074,140.00,6420,6490,6410,8430,4550,6490,6446.94,1.98,0,-11430,6603,6546,6493,6436,6383,6575,6465,60,1940,500,4670,10,1,11986415,771,5.65,0.57,12,0.30,1138.00,11367.00,8430,20240627,-23.72,5920,20241209,8.61,7850,-18.09,20250117,6300,2.06,20250203,8430,-23.72,20240627,5920,8.61,20241209,3.54,N,012790,500,59 억,,236958,N,N,0,N,00,N
20250307,150259,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6460,-30,5,-0.46,204272020,31680,122.95,6420,6490,6410,8430,4550,6490,6447.98,1.98,0,-9812,6603,6546,6493,6436,6383,6575,6465,60,1940,500,4670,10,1,11986415,774,5.68,0.57,12,0.26,1138.00,11367.00,8430,20240627,-23.37,5920,20241209,9.12,7850,-17.71,20250117,6300,2.54,20250203,8430,-23.37,20240627,5920,9.12,20241209,3.54,N,012790,500,59 억,,236958,N,N,0,N,00,N
20250307,140258,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6430,-60,5,-0.92,125810160,19506,75.70,6420,6490,6410,8430,4550,6490,6449.82,1.98,0,-5812,6603,6546,6493,6436,6383,6575,6465,60,1940,500,4670,10,1,11986415,771,5.65,0.57,12,0.16,1138.00,11367.00,8430,20240627,-23.72,5920,20241209,8.61,7850,-18.09,20250117,6300,2.06,20250203,8430,-23.72,20240627,5920,8.61,20241209,3.54,N,012790,500,59 억,,236958,N,N,0,N,00,N
20250307,130259,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6450,-40,5,-0.62,99154150,15365,59.63,6420,6490,6410,8430,4550,6490,6453.25,1.98,0,-5734,6603,6546,6493,6436,6383,6575,6465,60,1940,500,4670,10,1,11986415,773,5.67,0.57,12,0.13,1138.00,11367.00,8430,20240627,-23.49,5920,20241209,8.95,7850,-17.83,20250117,6300,2.38,20250203,8430,-23.49,20240627,5920,8.95,20241209,3.54,N,012790,500,59 억,,236958,N,N,0,N,00,N
20250307,120259,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6450,-40,5,-0.62,80091000,12411,48.17,6420,6490,6410,8430,4550,6490,6453.23,1.98,0,-4548,6603,6546,6493,6436,6383,6575,6465,60,1940,500,4670,10,1,11986415,773,5.67,0.57,12,0.10,1138.00,11367.00,8430,20240627,-23.49,5920,20241209,8.95,7850,-17.83,20250117,6300,2.38,20250203,8430,-23.49,20240627,5920,8.95,20241209,3.54,N,012790,500,59 억,,236958,N,N,0,N,00,N
20250307,110258,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6480,-10,5,-0.15,55727320,8639,33.53,6420,6490,6410,8430,4550,6490,6450.67,1.98,0,-2502,6603,6546,6493,6436,6383,6575,6465,60,1940,500,4670,10,1,11986415,777,5.69,0.57,12,0.07,1138.00,11367.00,8430,20240627,-23.13,5920,20241209,9.46,7850,-17.45,20250117,6300,2.86,20250203,8430,-23.13,20240627,5920,9.46,20241209,3.54,N,012790,500,59 억,,236958,N,N,0,N,00,N
20250307,100258,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6460,-30,5,-0.46,44683520,6931,26.90,6420,6490,6410,8430,4550,6490,6446.91,1.98,0,-1096,6603,6546,6493,6436,6383,6575,6465,60,1940,500,4670,10,1,11986415,774,5.68,0.57,12,0.06,1138.00,11367.00,8430,20240627,-23.37,5920,20241209,9.12,7850,-17.71,20250117,6300,2.54,20250203,8430,-23.37,20240627,5920,9.12,20241209,3.54,N,012790,500,59 억,,236958,N,N,0,N,00,N
20250307,090259,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6430,-60,5,-0.92,12914200,2010,7.80,6420,6430,6420,8430,4550,6490,6424.98,1.98,0,338,6603,6546,6493,6436,6383,6575,6465,60,1940,500,4670,10,1,11986415,771,5.65,0.57,12,0.02,1138.00,11367.00,8430,20240627,-23.72,5920,20241209,8.61,7850,-18.09,20250117,6300,2.06,20250203,8430,-23.72,20240627,5920,8.61,20241209,3.54,N,012790,500,59 억,,236958,N,N,0,N,00,N
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
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 20250307 160258 57 100.00 KOSDAQ 제약 N N N N N 6430 -60 5 -0.92 232550180 36074 140.00 6420 6490 6410 8430 4550 6490 6446.94 1.98 0 -11430 6603 6546 6493 6436 6383 6575 6465 60 1940 500 4670 10 1 11986415 771 5.65 0.57 12 0.30 1138.00 11367.00 8430 20240627 -23.72 5920 20241209 8.61 7850 -18.09 20250117 6300 2.06 20250203 8430 -23.72 20240627 5920 8.61 20241209 3.54 N 012790 500 59 억 236958 N N 0 N 00 N
3 20250307 150259 57 100.00 KOSDAQ 제약 N N N N N 6460 -30 5 -0.46 204272020 31680 122.95 6420 6490 6410 8430 4550 6490 6447.98 1.98 0 -9812 6603 6546 6493 6436 6383 6575 6465 60 1940 500 4670 10 1 11986415 774 5.68 0.57 12 0.26 1138.00 11367.00 8430 20240627 -23.37 5920 20241209 9.12 7850 -17.71 20250117 6300 2.54 20250203 8430 -23.37 20240627 5920 9.12 20241209 3.54 N 012790 500 59 억 236958 N N 0 N 00 N
4 20250307 140258 57 100.00 KOSDAQ 제약 N N N N N 6430 -60 5 -0.92 125810160 19506 75.70 6420 6490 6410 8430 4550 6490 6449.82 1.98 0 -5812 6603 6546 6493 6436 6383 6575 6465 60 1940 500 4670 10 1 11986415 771 5.65 0.57 12 0.16 1138.00 11367.00 8430 20240627 -23.72 5920 20241209 8.61 7850 -18.09 20250117 6300 2.06 20250203 8430 -23.72 20240627 5920 8.61 20241209 3.54 N 012790 500 59 억 236958 N N 0 N 00 N
5 20250307 130259 57 100.00 KOSDAQ 제약 N N N N N 6450 -40 5 -0.62 99154150 15365 59.63 6420 6490 6410 8430 4550 6490 6453.25 1.98 0 -5734 6603 6546 6493 6436 6383 6575 6465 60 1940 500 4670 10 1 11986415 773 5.67 0.57 12 0.13 1138.00 11367.00 8430 20240627 -23.49 5920 20241209 8.95 7850 -17.83 20250117 6300 2.38 20250203 8430 -23.49 20240627 5920 8.95 20241209 3.54 N 012790 500 59 억 236958 N N 0 N 00 N
6 20250307 120259 57 100.00 KOSDAQ 제약 N N N N N 6450 -40 5 -0.62 80091000 12411 48.17 6420 6490 6410 8430 4550 6490 6453.23 1.98 0 -4548 6603 6546 6493 6436 6383 6575 6465 60 1940 500 4670 10 1 11986415 773 5.67 0.57 12 0.10 1138.00 11367.00 8430 20240627 -23.49 5920 20241209 8.95 7850 -17.83 20250117 6300 2.38 20250203 8430 -23.49 20240627 5920 8.95 20241209 3.54 N 012790 500 59 억 236958 N N 0 N 00 N
7 20250307 110258 57 100.00 KOSDAQ 제약 N N N N N 6480 -10 5 -0.15 55727320 8639 33.53 6420 6490 6410 8430 4550 6490 6450.67 1.98 0 -2502 6603 6546 6493 6436 6383 6575 6465 60 1940 500 4670 10 1 11986415 777 5.69 0.57 12 0.07 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 3.54 N 012790 500 59 억 236958 N N 0 N 00 N
8 20250307 100258 57 100.00 KOSDAQ 제약 N N N N N 6460 -30 5 -0.46 44683520 6931 26.90 6420 6490 6410 8430 4550 6490 6446.91 1.98 0 -1096 6603 6546 6493 6436 6383 6575 6465 60 1940 500 4670 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 6300 2.54 20250203 8430 -23.37 20240627 5920 9.12 20241209 3.54 N 012790 500 59 억 236958 N N 0 N 00 N
9 20250307 090259 57 100.00 KOSDAQ 제약 N N N N N 6430 -60 5 -0.92 12914200 2010 7.80 6420 6430 6420 8430 4550 6490 6424.98 1.98 0 338 6603 6546 6493 6436 6383 6575 6465 60 1940 500 4670 10 1 11986415 771 5.65 0.57 12 0.02 1138.00 11367.00 8430 20240627 -23.72 5920 20241209 8.61 7850 -18.09 20250117 6300 2.06 20250203 8430 -23.72 20240627 5920 8.61 20241209 3.54 N 012790 500 59 억 236958 N N 0 N 00 N
10 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
11 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
12 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