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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160434,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9130,-220,5,-2.35,832156385,90509,16.05,9430,9610,9090,12150,6550,9350,9194.18,1.67,0,7374,10996,10172,9746,8922,8496,9960,8710,19,2800,500,6730,10,1,3800000,347,-51.01,0.93,12,2.38,-179.00,9829.00,12690,20240411,-28.05,8460,20240806,7.92,10570,-13.62,20250317,8660,5.43,20250311,12690,-28.05,20240411,8460,7.92,20240806,0.47,N,036480,500,19 억,,63602,N,N,0,N,00,N
20250318,150436,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9160,-190,5,-2.03,793568455,86293,15.31,9430,9610,9090,12150,6550,9350,9196.21,1.67,0,7548,10996,10172,9746,8922,8496,9960,8710,19,2800,500,6730,10,1,3800000,348,-51.17,0.93,12,2.27,-179.00,9829.00,12690,20240411,-27.82,8460,20240806,8.27,10570,-13.34,20250317,8660,5.77,20250311,12690,-27.82,20240411,8460,8.27,20240806,0.47,N,036480,500,19 억,,63602,N,N,0,N,00,N
20250318,140435,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9130,-220,5,-2.35,757375640,82332,14.60,9430,9610,9090,12150,6550,9350,9199.04,1.67,0,7920,10996,10172,9746,8922,8496,9960,8710,19,2800,500,6730,10,1,3800000,347,-51.01,0.93,12,2.17,-179.00,9829.00,12690,20240411,-28.05,8460,20240806,7.92,10570,-13.62,20250317,8660,5.43,20250311,12690,-28.05,20240411,8460,7.92,20240806,0.47,N,036480,500,19 억,,63602,N,N,0,N,00,N
20250318,130435,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9190,-160,5,-1.71,723987870,78679,13.96,9430,9610,9090,12150,6550,9350,9201.79,1.67,0,8057,10996,10172,9746,8922,8496,9960,8710,19,2800,500,6730,10,1,3800000,349,-51.34,0.93,12,2.07,-179.00,9829.00,12690,20240411,-27.58,8460,20240806,8.63,10570,-13.06,20250317,8660,6.12,20250311,12690,-27.58,20240411,8460,8.63,20240806,0.47,N,036480,500,19 억,,63602,N,N,0,N,00,N
20250318,120434,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9160,-190,5,-2.03,694004420,75412,13.38,9430,9610,9090,12150,6550,9350,9202.84,1.67,0,8417,10996,10172,9746,8922,8496,9960,8710,19,2800,500,6730,10,1,3800000,348,-51.17,0.93,12,1.98,-179.00,9829.00,12690,20240411,-27.82,8460,20240806,8.27,10570,-13.34,20250317,8660,5.77,20250311,12690,-27.82,20240411,8460,8.27,20240806,0.47,N,036480,500,19 억,,63602,N,N,0,N,00,N
20250318,110434,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9190,-160,5,-1.71,643355535,69871,12.39,9430,9610,9090,12150,6550,9350,9207.76,1.67,0,8343,10996,10172,9746,8922,8496,9960,8710,19,2800,500,6730,10,1,3800000,349,-51.34,0.93,12,1.84,-179.00,9829.00,12690,20240411,-27.58,8460,20240806,8.63,10570,-13.06,20250317,8660,6.12,20250311,12690,-27.58,20240411,8460,8.63,20240806,0.47,N,036480,500,19 억,,63602,N,N,0,N,00,N
20250318,100435,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9210,-140,5,-1.50,564699855,61285,10.87,9430,9610,9090,12150,6550,9350,9214.32,1.67,0,8411,10996,10172,9746,8922,8496,9960,8710,19,2800,500,6730,10,1,3800000,350,-51.45,0.94,12,1.61,-179.00,9829.00,12690,20240411,-27.42,8460,20240806,8.87,10570,-12.87,20250317,8660,6.35,20250311,12690,-27.42,20240411,8460,8.87,20240806,0.47,N,036480,500,19 억,,63602,N,N,0,N,00,N
20250318,090436,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9280,-70,5,-0.75,99068130,10519,1.87,9430,9610,9250,12150,6550,9350,9418.02,1.67,0,196,10996,10172,9746,8922,8496,9960,8710,19,2800,500,6730,10,1,3800000,353,-51.84,0.94,12,0.28,-179.00,9829.00,12690,20240411,-26.87,8460,20240806,9.69,10570,-12.20,20250317,8660,7.16,20250311,12690,-26.87,20240411,8460,9.69,20240806,0.47,N,036480,500,19 억,,63602,N,N,0,N,00,N
20250317,160434,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9350,120,2,1.30,5500789445,558353,494.42,9800,10570,9320,11990,6470,9230,9852.89,1.80,0,-4850,9950,9590,9300,8940,8650,9445,8795,19,2760,500,6640,10,1,3800000,355,-52.23,0.95,12,14.69,-179.00,9829.00,12690,20240411,-26.32,8460,20240806,10.52,10570,-11.54,20250317,8660,7.97,20250311,12690,-26.32,20240411,8460,10.52,20240806,0.48,N,036480,500,19 억,,68307,N,N,0,N,00,N
20250317,150433,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9395,165,2,1.79,5410931885,548760,485.93,9800,10570,9320,11990,6470,9230,9860.29,1.80,0,-4188,9950,9590,9300,8940,8650,9445,8795,19,2760,500,6640,10,1,3800000,357,-52.49,0.96,12,14.44,-179.00,9829.00,12690,20240411,-25.97,8460,20240806,11.05,10570,-11.12,20250317,8660,8.49,20250311,12690,-25.97,20240411,8460,11.05,20240806,0.48,N,036480,500,19 억,,68307,N,N,0,N,00,N
20250317,140434,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9410,180,2,1.95,5259554435,532617,471.63,9800,10570,9320,11990,6470,9230,9874.93,1.80,0,-4600,9950,9590,9300,8940,8650,9445,8795,19,2760,500,6640,10,1,3800000,358,-52.57,0.96,12,14.02,-179.00,9829.00,12690,20240411,-25.85,8460,20240806,11.23,10570,-10.97,20250317,8660,8.66,20250311,12690,-25.85,20240411,8460,11.23,20240806,0.48,N,036480,500,19 억,,68307,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 20250318 160434 57 100.00 KOSDAQ 제약 N N N N N 9130 -220 5 -2.35 832156385 90509 16.05 9430 9610 9090 12150 6550 9350 9194.18 1.67 0 7374 10996 10172 9746 8922 8496 9960 8710 19 2800 500 6730 10 1 3800000 347 -51.01 0.93 12 2.38 -179.00 9829.00 12690 20240411 -28.05 8460 20240806 7.92 10570 -13.62 20250317 8660 5.43 20250311 12690 -28.05 20240411 8460 7.92 20240806 0.47 N 036480 500 19 억 63602 N N 0 N 00 N
3 20250318 150436 57 100.00 KOSDAQ 제약 N N N N N 9160 -190 5 -2.03 793568455 86293 15.31 9430 9610 9090 12150 6550 9350 9196.21 1.67 0 7548 10996 10172 9746 8922 8496 9960 8710 19 2800 500 6730 10 1 3800000 348 -51.17 0.93 12 2.27 -179.00 9829.00 12690 20240411 -27.82 8460 20240806 8.27 10570 -13.34 20250317 8660 5.77 20250311 12690 -27.82 20240411 8460 8.27 20240806 0.47 N 036480 500 19 억 63602 N N 0 N 00 N
4 20250318 140435 57 100.00 KOSDAQ 제약 N N N N N 9130 -220 5 -2.35 757375640 82332 14.60 9430 9610 9090 12150 6550 9350 9199.04 1.67 0 7920 10996 10172 9746 8922 8496 9960 8710 19 2800 500 6730 10 1 3800000 347 -51.01 0.93 12 2.17 -179.00 9829.00 12690 20240411 -28.05 8460 20240806 7.92 10570 -13.62 20250317 8660 5.43 20250311 12690 -28.05 20240411 8460 7.92 20240806 0.47 N 036480 500 19 억 63602 N N 0 N 00 N
5 20250318 130435 57 100.00 KOSDAQ 제약 N N N N N 9190 -160 5 -1.71 723987870 78679 13.96 9430 9610 9090 12150 6550 9350 9201.79 1.67 0 8057 10996 10172 9746 8922 8496 9960 8710 19 2800 500 6730 10 1 3800000 349 -51.34 0.93 12 2.07 -179.00 9829.00 12690 20240411 -27.58 8460 20240806 8.63 10570 -13.06 20250317 8660 6.12 20250311 12690 -27.58 20240411 8460 8.63 20240806 0.47 N 036480 500 19 억 63602 N N 0 N 00 N
6 20250318 120434 57 100.00 KOSDAQ 제약 N N N N N 9160 -190 5 -2.03 694004420 75412 13.38 9430 9610 9090 12150 6550 9350 9202.84 1.67 0 8417 10996 10172 9746 8922 8496 9960 8710 19 2800 500 6730 10 1 3800000 348 -51.17 0.93 12 1.98 -179.00 9829.00 12690 20240411 -27.82 8460 20240806 8.27 10570 -13.34 20250317 8660 5.77 20250311 12690 -27.82 20240411 8460 8.27 20240806 0.47 N 036480 500 19 억 63602 N N 0 N 00 N
7 20250318 110434 57 100.00 KOSDAQ 제약 N N N N N 9190 -160 5 -1.71 643355535 69871 12.39 9430 9610 9090 12150 6550 9350 9207.76 1.67 0 8343 10996 10172 9746 8922 8496 9960 8710 19 2800 500 6730 10 1 3800000 349 -51.34 0.93 12 1.84 -179.00 9829.00 12690 20240411 -27.58 8460 20240806 8.63 10570 -13.06 20250317 8660 6.12 20250311 12690 -27.58 20240411 8460 8.63 20240806 0.47 N 036480 500 19 억 63602 N N 0 N 00 N
8 20250318 100435 57 100.00 KOSDAQ 제약 N N N N N 9210 -140 5 -1.50 564699855 61285 10.87 9430 9610 9090 12150 6550 9350 9214.32 1.67 0 8411 10996 10172 9746 8922 8496 9960 8710 19 2800 500 6730 10 1 3800000 350 -51.45 0.94 12 1.61 -179.00 9829.00 12690 20240411 -27.42 8460 20240806 8.87 10570 -12.87 20250317 8660 6.35 20250311 12690 -27.42 20240411 8460 8.87 20240806 0.47 N 036480 500 19 억 63602 N N 0 N 00 N
9 20250318 090436 57 100.00 KOSDAQ 제약 N N N N N 9280 -70 5 -0.75 99068130 10519 1.87 9430 9610 9250 12150 6550 9350 9418.02 1.67 0 196 10996 10172 9746 8922 8496 9960 8710 19 2800 500 6730 10 1 3800000 353 -51.84 0.94 12 0.28 -179.00 9829.00 12690 20240411 -26.87 8460 20240806 9.69 10570 -12.20 20250317 8660 7.16 20250311 12690 -26.87 20240411 8460 9.69 20240806 0.47 N 036480 500 19 억 63602 N N 0 N 00 N
10 20250317 160434 57 100.00 KOSDAQ 제약 N N N N N 9350 120 2 1.30 5500789445 558353 494.42 9800 10570 9320 11990 6470 9230 9852.89 1.80 0 -4850 9950 9590 9300 8940 8650 9445 8795 19 2760 500 6640 10 1 3800000 355 -52.23 0.95 12 14.69 -179.00 9829.00 12690 20240411 -26.32 8460 20240806 10.52 10570 -11.54 20250317 8660 7.97 20250311 12690 -26.32 20240411 8460 10.52 20240806 0.48 N 036480 500 19 억 68307 N N 0 N 00 N
11 20250317 150433 57 100.00 KOSDAQ 제약 N N N N N 9395 165 2 1.79 5410931885 548760 485.93 9800 10570 9320 11990 6470 9230 9860.29 1.80 0 -4188 9950 9590 9300 8940 8650 9445 8795 19 2760 500 6640 10 1 3800000 357 -52.49 0.96 12 14.44 -179.00 9829.00 12690 20240411 -25.97 8460 20240806 11.05 10570 -11.12 20250317 8660 8.49 20250311 12690 -25.97 20240411 8460 11.05 20240806 0.48 N 036480 500 19 억 68307 N N 0 N 00 N
12 20250317 140434 57 100.00 KOSDAQ 제약 N N N N N 9410 180 2 1.95 5259554435 532617 471.63 9800 10570 9320 11990 6470 9230 9874.93 1.80 0 -4600 9950 9590 9300 8940 8650 9445 8795 19 2760 500 6640 10 1 3800000 358 -52.57 0.96 12 14.02 -179.00 9829.00 12690 20240411 -25.85 8460 20240806 11.23 10570 -10.97 20250317 8660 8.66 20250311 12690 -25.85 20240411 8460 11.23 20240806 0.48 N 036480 500 19 억 68307 N N 0 N 00 N