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
036480/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
20250312,160428,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8860,10,2,0.11,60413050,6836,100.72,8790,8980,8790,11500,6200,8850,8837.49,2.09,0,68,9296,9072,8866,8642,8436,9185,8755,19,2650,500,6370,10,1,3800000,337,-49.50,0.90,12,0.18,-179.00,9829.00,12690,20240411,-30.18,8460,20240806,4.73,10120,-12.45,20250107,8660,2.31,20250311,12690,-30.18,20240411,8460,4.73,20240806,0.59,N,036480,500,19 억,,79465,N,N,0,N,00,N
20250312,150428,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8810,-40,5,-0.45,50626870,5727,84.38,8790,8980,8790,11500,6200,8850,8840.03,2.09,0,119,9296,9072,8866,8642,8436,9185,8755,19,2650,500,6370,10,1,3800000,335,-49.22,0.90,12,0.15,-179.00,9829.00,12690,20240411,-30.58,8460,20240806,4.14,10120,-12.94,20250107,8660,1.73,20250311,12690,-30.58,20240411,8460,4.14,20240806,0.59,N,036480,500,19 억,,79465,N,N,0,N,00,N
20250312,140427,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8890,40,2,0.45,44097890,4987,73.48,8790,8980,8790,11500,6200,8850,8842.57,2.09,0,119,9296,9072,8866,8642,8436,9185,8755,19,2650,500,6370,10,1,3800000,338,-49.66,0.90,12,0.13,-179.00,9829.00,12690,20240411,-29.94,8460,20240806,5.08,10120,-12.15,20250107,8660,2.66,20250311,12690,-29.94,20240411,8460,5.08,20240806,0.59,N,036480,500,19 억,,79465,N,N,0,N,00,N
20250312,130428,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8850,0,3,0.00,28230760,3199,47.13,8790,8980,8790,11500,6200,8850,8824.87,2.09,0,172,9296,9072,8866,8642,8436,9185,8755,19,2650,500,6370,10,1,3800000,336,-49.44,0.90,12,0.08,-179.00,9829.00,12690,20240411,-30.26,8460,20240806,4.61,10120,-12.55,20250107,8660,2.19,20250311,12690,-30.26,20240411,8460,4.61,20240806,0.59,N,036480,500,19 억,,79465,N,N,0,N,00,N
20250312,120429,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8880,30,2,0.34,27955630,3168,46.68,8790,8980,8790,11500,6200,8850,8824.38,2.09,0,172,9296,9072,8866,8642,8436,9185,8755,19,2650,500,6370,10,1,3800000,337,-49.61,0.90,12,0.08,-179.00,9829.00,12690,20240411,-30.02,8460,20240806,4.96,10120,-12.25,20250107,8660,2.54,20250311,12690,-30.02,20240411,8460,4.96,20240806,0.59,N,036480,500,19 억,,79465,N,N,0,N,00,N
20250312,110425,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8840,-10,5,-0.11,24620280,2790,41.11,8790,8980,8790,11500,6200,8850,8824.47,2.09,0,157,9296,9072,8866,8642,8436,9185,8755,19,2650,500,6370,10,1,3800000,336,-49.39,0.90,12,0.07,-179.00,9829.00,12690,20240411,-30.34,8460,20240806,4.49,10120,-12.65,20250107,8660,2.08,20250311,12690,-30.34,20240411,8460,4.49,20240806,0.59,N,036480,500,19 억,,79465,N,N,0,N,00,N
20250312,100427,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8830,-20,5,-0.23,16366860,1854,27.32,8790,8980,8790,11500,6200,8850,8827.86,2.09,0,157,9296,9072,8866,8642,8436,9185,8755,19,2650,500,6370,10,1,3800000,336,-49.33,0.90,12,0.05,-179.00,9829.00,12690,20240411,-30.42,8460,20240806,4.37,10120,-12.75,20250107,8660,1.96,20250311,12690,-30.42,20240411,8460,4.37,20240806,0.59,N,036480,500,19 억,,79465,N,N,0,N,00,N
20250312,090429,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8830,-20,5,-0.23,880000,100,1.47,8790,8830,8790,11500,6200,8850,8800.00,2.09,0,22,9296,9072,8866,8642,8436,9185,8755,19,2650,500,6370,10,1,3800000,336,-49.33,0.90,12,0.00,-179.00,9829.00,12690,20240411,-30.42,8460,20240806,4.37,10120,-12.75,20250107,8660,1.96,20250311,12690,-30.42,20240411,8460,4.37,20240806,0.59,N,036480,500,19 억,,79465,N,N,0,N,00,N
20250311,160424,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8850,-70,5,-0.78,59601295,6787,119.20,8660,9090,8660,11590,6250,8920,8780.66,2.12,0,-1167,9100,9010,8900,8810,8700,9055,8855,19,2670,500,6420,10,1,3800000,336,-49.44,0.90,12,0.18,-179.00,9829.00,12690,20240411,-30.26,8460,20240806,4.61,10120,-12.55,20250107,8660,2.19,20250311,12690,-30.26,20240411,8460,4.61,20240806,0.59,N,036480,500,19 억,,80633,N,N,0,N,00,N
20250311,150426,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8850,-70,5,-0.78,54556755,6217,109.19,8660,9090,8660,11590,6250,8920,8775.41,2.12,0,-1166,9100,9010,8900,8810,8700,9055,8855,19,2670,500,6420,10,1,3800000,336,-49.44,0.90,12,0.16,-179.00,9829.00,12690,20240411,-30.26,8460,20240806,4.61,10120,-12.55,20250107,8660,2.19,20250311,12690,-30.26,20240411,8460,4.61,20240806,0.59,N,036480,500,19 억,,80633,N,N,0,N,00,N
20250311,140426,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8880,-40,5,-0.45,51614015,5885,103.35,8660,9090,8660,11590,6250,8920,8770.44,2.12,0,-1120,9100,9010,8900,8810,8700,9055,8855,19,2670,500,6420,10,1,3800000,337,-49.61,0.90,12,0.15,-179.00,9829.00,12690,20240411,-30.02,8460,20240806,4.96,10120,-12.25,20250107,8660,2.54,20250311,12690,-30.02,20240411,8460,4.96,20240806,0.59,N,036480,500,19 억,,80633,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 160428 57 100.00 KOSDAQ 제약 N N N N N 8860 10 2 0.11 60413050 6836 100.72 8790 8980 8790 11500 6200 8850 8837.49 2.09 0 68 9296 9072 8866 8642 8436 9185 8755 19 2650 500 6370 10 1 3800000 337 -49.50 0.90 12 0.18 -179.00 9829.00 12690 20240411 -30.18 8460 20240806 4.73 10120 -12.45 20250107 8660 2.31 20250311 12690 -30.18 20240411 8460 4.73 20240806 0.59 N 036480 500 19 억 79465 N N 0 N 00 N
3 20250312 150428 57 100.00 KOSDAQ 제약 N N N N N 8810 -40 5 -0.45 50626870 5727 84.38 8790 8980 8790 11500 6200 8850 8840.03 2.09 0 119 9296 9072 8866 8642 8436 9185 8755 19 2650 500 6370 10 1 3800000 335 -49.22 0.90 12 0.15 -179.00 9829.00 12690 20240411 -30.58 8460 20240806 4.14 10120 -12.94 20250107 8660 1.73 20250311 12690 -30.58 20240411 8460 4.14 20240806 0.59 N 036480 500 19 억 79465 N N 0 N 00 N
4 20250312 140427 57 100.00 KOSDAQ 제약 N N N N N 8890 40 2 0.45 44097890 4987 73.48 8790 8980 8790 11500 6200 8850 8842.57 2.09 0 119 9296 9072 8866 8642 8436 9185 8755 19 2650 500 6370 10 1 3800000 338 -49.66 0.90 12 0.13 -179.00 9829.00 12690 20240411 -29.94 8460 20240806 5.08 10120 -12.15 20250107 8660 2.66 20250311 12690 -29.94 20240411 8460 5.08 20240806 0.59 N 036480 500 19 억 79465 N N 0 N 00 N
5 20250312 130428 57 100.00 KOSDAQ 제약 N N N N N 8850 0 3 0.00 28230760 3199 47.13 8790 8980 8790 11500 6200 8850 8824.87 2.09 0 172 9296 9072 8866 8642 8436 9185 8755 19 2650 500 6370 10 1 3800000 336 -49.44 0.90 12 0.08 -179.00 9829.00 12690 20240411 -30.26 8460 20240806 4.61 10120 -12.55 20250107 8660 2.19 20250311 12690 -30.26 20240411 8460 4.61 20240806 0.59 N 036480 500 19 억 79465 N N 0 N 00 N
6 20250312 120429 57 100.00 KOSDAQ 제약 N N N N N 8880 30 2 0.34 27955630 3168 46.68 8790 8980 8790 11500 6200 8850 8824.38 2.09 0 172 9296 9072 8866 8642 8436 9185 8755 19 2650 500 6370 10 1 3800000 337 -49.61 0.90 12 0.08 -179.00 9829.00 12690 20240411 -30.02 8460 20240806 4.96 10120 -12.25 20250107 8660 2.54 20250311 12690 -30.02 20240411 8460 4.96 20240806 0.59 N 036480 500 19 억 79465 N N 0 N 00 N
7 20250312 110425 57 100.00 KOSDAQ 제약 N N N N N 8840 -10 5 -0.11 24620280 2790 41.11 8790 8980 8790 11500 6200 8850 8824.47 2.09 0 157 9296 9072 8866 8642 8436 9185 8755 19 2650 500 6370 10 1 3800000 336 -49.39 0.90 12 0.07 -179.00 9829.00 12690 20240411 -30.34 8460 20240806 4.49 10120 -12.65 20250107 8660 2.08 20250311 12690 -30.34 20240411 8460 4.49 20240806 0.59 N 036480 500 19 억 79465 N N 0 N 00 N
8 20250312 100427 57 100.00 KOSDAQ 제약 N N N N N 8830 -20 5 -0.23 16366860 1854 27.32 8790 8980 8790 11500 6200 8850 8827.86 2.09 0 157 9296 9072 8866 8642 8436 9185 8755 19 2650 500 6370 10 1 3800000 336 -49.33 0.90 12 0.05 -179.00 9829.00 12690 20240411 -30.42 8460 20240806 4.37 10120 -12.75 20250107 8660 1.96 20250311 12690 -30.42 20240411 8460 4.37 20240806 0.59 N 036480 500 19 억 79465 N N 0 N 00 N
9 20250312 090429 57 100.00 KOSDAQ 제약 N N N N N 8830 -20 5 -0.23 880000 100 1.47 8790 8830 8790 11500 6200 8850 8800.00 2.09 0 22 9296 9072 8866 8642 8436 9185 8755 19 2650 500 6370 10 1 3800000 336 -49.33 0.90 12 0.00 -179.00 9829.00 12690 20240411 -30.42 8460 20240806 4.37 10120 -12.75 20250107 8660 1.96 20250311 12690 -30.42 20240411 8460 4.37 20240806 0.59 N 036480 500 19 억 79465 N N 0 N 00 N
10 20250311 160424 57 100.00 KOSDAQ 제약 N N N N N 8850 -70 5 -0.78 59601295 6787 119.20 8660 9090 8660 11590 6250 8920 8780.66 2.12 0 -1167 9100 9010 8900 8810 8700 9055 8855 19 2670 500 6420 10 1 3800000 336 -49.44 0.90 12 0.18 -179.00 9829.00 12690 20240411 -30.26 8460 20240806 4.61 10120 -12.55 20250107 8660 2.19 20250311 12690 -30.26 20240411 8460 4.61 20240806 0.59 N 036480 500 19 억 80633 N N 0 N 00 N
11 20250311 150426 57 100.00 KOSDAQ 제약 N N N N N 8850 -70 5 -0.78 54556755 6217 109.19 8660 9090 8660 11590 6250 8920 8775.41 2.12 0 -1166 9100 9010 8900 8810 8700 9055 8855 19 2670 500 6420 10 1 3800000 336 -49.44 0.90 12 0.16 -179.00 9829.00 12690 20240411 -30.26 8460 20240806 4.61 10120 -12.55 20250107 8660 2.19 20250311 12690 -30.26 20240411 8460 4.61 20240806 0.59 N 036480 500 19 억 80633 N N 0 N 00 N
12 20250311 140426 57 100.00 KOSDAQ 제약 N N N N N 8880 -40 5 -0.45 51614015 5885 103.35 8660 9090 8660 11590 6250 8920 8770.44 2.12 0 -1120 9100 9010 8900 8810 8700 9055 8855 19 2670 500 6420 10 1 3800000 337 -49.61 0.90 12 0.15 -179.00 9829.00 12690 20240411 -30.02 8460 20240806 4.96 10120 -12.25 20250107 8660 2.54 20250311 12690 -30.02 20240411 8460 4.96 20240806 0.59 N 036480 500 19 억 80633 N N 0 N 00 N