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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036220/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
20250312,160427,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14260,100,2,0.71,104826430,7396,27.73,14290,14290,14100,18400,9920,14160,14173.22,0.42,0,-425,14553,14356,14203,14006,13853,14280,13930,73,4240,500,9060,10,1,14489416,2066,0.00,0.00,12,0.05,0.00,0.00,45000,20240313,-68.31,2095,20160426,580.67,18770,-24.03,20250114,10800,32.04,20250102,45000,-68.31,20240313,9720,46.71,20241210,1.08,N,036220,500,73 억,,61549,N,N,0,N,00,N
20250312,150427,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14240,80,2,0.56,93430930,6595,24.73,14290,14290,14100,18400,9920,14160,14166.93,0.42,0,-711,14553,14356,14203,14006,13853,14280,13930,73,4240,500,9060,10,1,14489416,2063,0.00,0.00,12,0.05,0.00,0.00,45000,20240313,-68.36,2095,20160426,579.71,18770,-24.13,20250114,10800,31.85,20250102,45000,-68.36,20240313,9720,46.50,20241210,1.08,N,036220,500,73 억,,61549,N,N,0,N,00,N
20250312,140427,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14230,70,2,0.49,87442160,6174,23.15,14290,14290,14100,18400,9920,14160,14162.97,0.42,0,-477,14553,14356,14203,14006,13853,14280,13930,73,4240,500,9060,10,1,14489416,2062,0.00,0.00,12,0.04,0.00,0.00,45000,20240313,-68.38,2095,20160426,579.24,18770,-24.19,20250114,10800,31.76,20250102,45000,-68.38,20240313,9720,46.40,20241210,1.08,N,036220,500,73 억,,61549,N,N,0,N,00,N
20250312,130427,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14250,90,2,0.64,81968260,5788,21.70,14290,14290,14100,18400,9920,14160,14161.76,0.42,0,-397,14553,14356,14203,14006,13853,14280,13930,73,4240,500,9060,10,1,14489416,2065,0.00,0.00,12,0.04,0.00,0.00,45000,20240313,-68.33,2095,20160426,580.19,18770,-24.08,20250114,10800,31.94,20250102,45000,-68.33,20240313,9720,46.60,20241210,1.08,N,036220,500,73 억,,61549,N,N,0,N,00,N
20250312,120428,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14120,-40,5,-0.28,55537920,3923,14.71,14290,14290,14100,18400,9920,14160,14157.00,0.42,0,89,14553,14356,14203,14006,13853,14280,13930,73,4240,500,9060,10,1,14489416,2046,0.00,0.00,12,0.03,0.00,0.00,45000,20240313,-68.62,2095,20160426,573.99,18770,-24.77,20250114,10800,30.74,20250102,45000,-68.62,20240313,9720,45.27,20241210,1.08,N,036220,500,73 억,,61549,N,N,0,N,00,N
20250312,110425,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14110,-50,5,-0.35,46945240,3315,12.43,14290,14290,14100,18400,9920,14160,14161.46,0.42,0,133,14553,14356,14203,14006,13853,14280,13930,73,4240,500,9060,10,1,14489416,2044,0.00,0.00,12,0.02,0.00,0.00,45000,20240313,-68.64,2095,20160426,573.51,18770,-24.83,20250114,10800,30.65,20250102,45000,-68.64,20240313,9720,45.16,20241210,1.08,N,036220,500,73 억,,61549,N,N,0,N,00,N
20250312,100427,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14240,80,2,0.56,16580470,1168,4.38,14290,14290,14100,18400,9920,14160,14195.61,0.42,0,116,14553,14356,14203,14006,13853,14280,13930,73,4240,500,9060,10,1,14489416,2063,0.00,0.00,12,0.01,0.00,0.00,45000,20240313,-68.36,2095,20160426,579.71,18770,-24.13,20250114,10800,31.85,20250102,45000,-68.36,20240313,9720,46.50,20241210,1.08,N,036220,500,73 억,,61549,N,N,0,N,00,N
20250312,090428,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14270,110,2,0.78,3142270,220,0.82,14290,14290,14160,18400,9920,14160,14283.05,0.42,0,-41,14553,14356,14203,14006,13853,14280,13930,73,4240,500,9060,10,1,14489416,2068,0.00,0.00,12,0.00,0.00,0.00,45000,20240313,-68.29,2095,20160426,581.15,18770,-23.97,20250114,10800,32.13,20250102,45000,-68.29,20240313,9720,46.81,20241210,1.08,N,036220,500,73 억,,61549,N,N,0,N,00,N
20250311,160423,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14160,-410,5,-2.81,377929335,26672,148.39,14400,14400,14050,18940,10200,14570,14169.52,0.41,0,2429,14870,14720,14570,14420,14270,14645,14345,73,4370,500,9320,10,1,14489416,2052,0.00,0.00,12,0.18,0.00,0.00,45000,20240313,-68.53,2095,20160426,575.89,18770,-24.56,20250114,10800,31.11,20250102,45000,-68.53,20240313,9720,45.68,20241210,1.09,N,036220,500,73 억,,59105,N,N,0,N,00,N
20250311,150426,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14190,-380,5,-2.61,357721935,25244,140.45,14400,14400,14050,18940,10200,14570,14170.57,0.41,0,2836,14870,14720,14570,14420,14270,14645,14345,73,4370,500,9320,10,1,14489416,2056,0.00,0.00,12,0.17,0.00,0.00,45000,20240313,-68.47,2095,20160426,577.33,18770,-24.40,20250114,10800,31.39,20250102,45000,-68.47,20240313,9720,45.99,20241210,1.09,N,036220,500,73 억,,59105,N,N,0,N,00,N
20250311,140425,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14190,-380,5,-2.61,343168565,24215,134.72,14400,14400,14050,18940,10200,14570,14171.74,0.41,0,2877,14870,14720,14570,14420,14270,14645,14345,73,4370,500,9320,10,1,14489416,2056,0.00,0.00,12,0.17,0.00,0.00,45000,20240313,-68.47,2095,20160426,577.33,18770,-24.40,20250114,10800,31.39,20250102,45000,-68.47,20240313,9720,45.99,20241210,1.09,N,036220,500,73 억,,59105,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 20250312 160427 57 100.00 KOSDAQ 제약 N N N N N 14260 100 2 0.71 104826430 7396 27.73 14290 14290 14100 18400 9920 14160 14173.22 0.42 0 -425 14553 14356 14203 14006 13853 14280 13930 73 4240 500 9060 10 1 14489416 2066 0.00 0.00 12 0.05 0.00 0.00 45000 20240313 -68.31 2095 20160426 580.67 18770 -24.03 20250114 10800 32.04 20250102 45000 -68.31 20240313 9720 46.71 20241210 1.08 N 036220 500 73 억 61549 N N 0 N 00 N
3 20250312 150427 57 100.00 KOSDAQ 제약 N N N N N 14240 80 2 0.56 93430930 6595 24.73 14290 14290 14100 18400 9920 14160 14166.93 0.42 0 -711 14553 14356 14203 14006 13853 14280 13930 73 4240 500 9060 10 1 14489416 2063 0.00 0.00 12 0.05 0.00 0.00 45000 20240313 -68.36 2095 20160426 579.71 18770 -24.13 20250114 10800 31.85 20250102 45000 -68.36 20240313 9720 46.50 20241210 1.08 N 036220 500 73 억 61549 N N 0 N 00 N
4 20250312 140427 57 100.00 KOSDAQ 제약 N N N N N 14230 70 2 0.49 87442160 6174 23.15 14290 14290 14100 18400 9920 14160 14162.97 0.42 0 -477 14553 14356 14203 14006 13853 14280 13930 73 4240 500 9060 10 1 14489416 2062 0.00 0.00 12 0.04 0.00 0.00 45000 20240313 -68.38 2095 20160426 579.24 18770 -24.19 20250114 10800 31.76 20250102 45000 -68.38 20240313 9720 46.40 20241210 1.08 N 036220 500 73 억 61549 N N 0 N 00 N
5 20250312 130427 57 100.00 KOSDAQ 제약 N N N N N 14250 90 2 0.64 81968260 5788 21.70 14290 14290 14100 18400 9920 14160 14161.76 0.42 0 -397 14553 14356 14203 14006 13853 14280 13930 73 4240 500 9060 10 1 14489416 2065 0.00 0.00 12 0.04 0.00 0.00 45000 20240313 -68.33 2095 20160426 580.19 18770 -24.08 20250114 10800 31.94 20250102 45000 -68.33 20240313 9720 46.60 20241210 1.08 N 036220 500 73 억 61549 N N 0 N 00 N
6 20250312 120428 57 100.00 KOSDAQ 제약 N N N N N 14120 -40 5 -0.28 55537920 3923 14.71 14290 14290 14100 18400 9920 14160 14157.00 0.42 0 89 14553 14356 14203 14006 13853 14280 13930 73 4240 500 9060 10 1 14489416 2046 0.00 0.00 12 0.03 0.00 0.00 45000 20240313 -68.62 2095 20160426 573.99 18770 -24.77 20250114 10800 30.74 20250102 45000 -68.62 20240313 9720 45.27 20241210 1.08 N 036220 500 73 억 61549 N N 0 N 00 N
7 20250312 110425 57 100.00 KOSDAQ 제약 N N N N N 14110 -50 5 -0.35 46945240 3315 12.43 14290 14290 14100 18400 9920 14160 14161.46 0.42 0 133 14553 14356 14203 14006 13853 14280 13930 73 4240 500 9060 10 1 14489416 2044 0.00 0.00 12 0.02 0.00 0.00 45000 20240313 -68.64 2095 20160426 573.51 18770 -24.83 20250114 10800 30.65 20250102 45000 -68.64 20240313 9720 45.16 20241210 1.08 N 036220 500 73 억 61549 N N 0 N 00 N
8 20250312 100427 57 100.00 KOSDAQ 제약 N N N N N 14240 80 2 0.56 16580470 1168 4.38 14290 14290 14100 18400 9920 14160 14195.61 0.42 0 116 14553 14356 14203 14006 13853 14280 13930 73 4240 500 9060 10 1 14489416 2063 0.00 0.00 12 0.01 0.00 0.00 45000 20240313 -68.36 2095 20160426 579.71 18770 -24.13 20250114 10800 31.85 20250102 45000 -68.36 20240313 9720 46.50 20241210 1.08 N 036220 500 73 억 61549 N N 0 N 00 N
9 20250312 090428 57 100.00 KOSDAQ 제약 N N N N N 14270 110 2 0.78 3142270 220 0.82 14290 14290 14160 18400 9920 14160 14283.05 0.42 0 -41 14553 14356 14203 14006 13853 14280 13930 73 4240 500 9060 10 1 14489416 2068 0.00 0.00 12 0.00 0.00 0.00 45000 20240313 -68.29 2095 20160426 581.15 18770 -23.97 20250114 10800 32.13 20250102 45000 -68.29 20240313 9720 46.81 20241210 1.08 N 036220 500 73 억 61549 N N 0 N 00 N
10 20250311 160423 57 100.00 KOSDAQ 제약 N N N N N 14160 -410 5 -2.81 377929335 26672 148.39 14400 14400 14050 18940 10200 14570 14169.52 0.41 0 2429 14870 14720 14570 14420 14270 14645 14345 73 4370 500 9320 10 1 14489416 2052 0.00 0.00 12 0.18 0.00 0.00 45000 20240313 -68.53 2095 20160426 575.89 18770 -24.56 20250114 10800 31.11 20250102 45000 -68.53 20240313 9720 45.68 20241210 1.09 N 036220 500 73 억 59105 N N 0 N 00 N
11 20250311 150426 57 100.00 KOSDAQ 제약 N N N N N 14190 -380 5 -2.61 357721935 25244 140.45 14400 14400 14050 18940 10200 14570 14170.57 0.41 0 2836 14870 14720 14570 14420 14270 14645 14345 73 4370 500 9320 10 1 14489416 2056 0.00 0.00 12 0.17 0.00 0.00 45000 20240313 -68.47 2095 20160426 577.33 18770 -24.40 20250114 10800 31.39 20250102 45000 -68.47 20240313 9720 45.99 20241210 1.09 N 036220 500 73 억 59105 N N 0 N 00 N
12 20250311 140425 57 100.00 KOSDAQ 제약 N N N N N 14190 -380 5 -2.61 343168565 24215 134.72 14400 14400 14050 18940 10200 14570 14171.74 0.41 0 2877 14870 14720 14570 14420 14270 14645 14345 73 4370 500 9320 10 1 14489416 2056 0.00 0.00 12 0.17 0.00 0.00 45000 20240313 -68.47 2095 20160426 577.33 18770 -24.40 20250114 10800 31.39 20250102 45000 -68.47 20240313 9720 45.99 20241210 1.09 N 036220 500 73 억 59105 N N 0 N 00 N