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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130433,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9450,220,2,2.38,5181183280,524287,464.26,9800,10570,9320,11990,6470,9230,9882.34,1.80,0,-4687,9950,9590,9300,8940,8650,9445,8795,19,2760,500,6640,10,1,3800000,359,-52.79,0.96,12,13.80,-179.00,9829.00,12690,20240411,-25.53,8460,20240806,11.70,10570,-10.60,20250317,8660,9.12,20250311,12690,-25.53,20240411,8460,11.70,20240806,0.48,N,036480,500,19 억,,68307,N,N,0,N,00,N
20250317,120432,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9450,220,2,2.38,5051096485,510513,452.06,9800,10570,9320,11990,6470,9230,9894.16,1.80,0,-3452,9950,9590,9300,8940,8650,9445,8795,19,2760,500,6640,10,1,3800000,359,-52.79,0.96,12,13.43,-179.00,9829.00,12690,20240411,-25.53,8460,20240806,11.70,10570,-10.60,20250317,8660,9.12,20250311,12690,-25.53,20240411,8460,11.70,20240806,0.48,N,036480,500,19 억,,68307,N,N,0,N,00,N
20250317,110433,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9510,280,2,3.03,4885212505,492976,436.53,9800,10570,9320,11990,6470,9230,9909.64,1.80,0,-5125,9950,9590,9300,8940,8650,9445,8795,19,2760,500,6640,10,1,3800000,361,-53.13,0.97,12,12.97,-179.00,9829.00,12690,20240411,-25.06,8460,20240806,12.41,10570,-10.03,20250317,8660,9.82,20250311,12690,-25.06,20240411,8460,12.41,20240806,0.48,N,036480,500,19 억,,68307,N,N,0,N,00,N
20250317,100434,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9400,170,2,1.84,4675839720,470732,416.84,9800,10570,9320,11990,6470,9230,9933.12,1.80,0,-4686,9950,9590,9300,8940,8650,9445,8795,19,2760,500,6640,10,1,3800000,357,-52.51,0.96,12,12.39,-179.00,9829.00,12690,20240411,-25.93,8460,20240806,11.11,10570,-11.07,20250317,8660,8.55,20250311,12690,-25.93,20240411,8460,11.11,20240806,0.48,N,036480,500,19 억,,68307,N,N,0,N,00,N
20250317,090433,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9800,570,2,6.18,3225313855,318684,282.20,9800,10570,9760,11990,6470,9230,10120.73,1.80,0,-5300,9950,9590,9300,8940,8650,9445,8795,19,2760,500,6640,10,1,3800000,372,-54.75,1.00,12,8.39,-179.00,9829.00,12690,20240411,-22.77,8460,20240806,15.84,10570,-7.28,20250317,8660,13.16,20250311,12690,-22.77,20240411,8460,15.84,20240806,0.48,N,036480,500,19 억,,68307,N,N,0,N,00,N
20250314,160432,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9230,430,2,4.89,1034734975,111081,2857.02,9660,9660,9010,11440,6160,8800,9315.22,2.07,0,-10289,8906,8852,8826,8772,8746,8840,8760,19,2640,500,6330,10,1,3800000,351,-51.56,0.94,12,2.92,-179.00,9829.00,12690,20240411,-27.27,8460,20240806,9.10,10120,-8.79,20250107,8660,6.58,20250311,12690,-27.27,20240411,8460,9.10,20240806,0.48,N,036480,500,19 억,,78572,N,N,0,N,00,N
20250314,150435,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9280,480,2,5.45,990182825,106259,2733.00,9660,9660,9010,11440,6160,8800,9318.58,2.07,0,-10276,8906,8852,8826,8772,8746,8840,8760,19,2640,500,6330,10,1,3800000,353,-51.84,0.94,12,2.80,-179.00,9829.00,12690,20240411,-26.87,8460,20240806,9.69,10120,-8.30,20250107,8660,7.16,20250311,12690,-26.87,20240411,8460,9.69,20240806,0.48,N,036480,500,19 억,,78572,N,N,0,N,00,N
20250314,140432,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9130,330,2,3.75,938805850,100690,2589.76,9660,9660,9010,11440,6160,8800,9323.72,2.07,0,-10184,8906,8852,8826,8772,8746,8840,8760,19,2640,500,6330,10,1,3800000,347,-51.01,0.93,12,2.65,-179.00,9829.00,12690,20240411,-28.05,8460,20240806,7.92,10120,-9.78,20250107,8660,5.43,20250311,12690,-28.05,20240411,8460,7.92,20240806,0.48,N,036480,500,19 억,,78572,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 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
3 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
4 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
5 20250317 130433 57 100.00 KOSDAQ 제약 N N N N N 9450 220 2 2.38 5181183280 524287 464.26 9800 10570 9320 11990 6470 9230 9882.34 1.80 0 -4687 9950 9590 9300 8940 8650 9445 8795 19 2760 500 6640 10 1 3800000 359 -52.79 0.96 12 13.80 -179.00 9829.00 12690 20240411 -25.53 8460 20240806 11.70 10570 -10.60 20250317 8660 9.12 20250311 12690 -25.53 20240411 8460 11.70 20240806 0.48 N 036480 500 19 억 68307 N N 0 N 00 N
6 20250317 120432 57 100.00 KOSDAQ 제약 N N N N N 9450 220 2 2.38 5051096485 510513 452.06 9800 10570 9320 11990 6470 9230 9894.16 1.80 0 -3452 9950 9590 9300 8940 8650 9445 8795 19 2760 500 6640 10 1 3800000 359 -52.79 0.96 12 13.43 -179.00 9829.00 12690 20240411 -25.53 8460 20240806 11.70 10570 -10.60 20250317 8660 9.12 20250311 12690 -25.53 20240411 8460 11.70 20240806 0.48 N 036480 500 19 억 68307 N N 0 N 00 N
7 20250317 110433 57 100.00 KOSDAQ 제약 N N N N N 9510 280 2 3.03 4885212505 492976 436.53 9800 10570 9320 11990 6470 9230 9909.64 1.80 0 -5125 9950 9590 9300 8940 8650 9445 8795 19 2760 500 6640 10 1 3800000 361 -53.13 0.97 12 12.97 -179.00 9829.00 12690 20240411 -25.06 8460 20240806 12.41 10570 -10.03 20250317 8660 9.82 20250311 12690 -25.06 20240411 8460 12.41 20240806 0.48 N 036480 500 19 억 68307 N N 0 N 00 N
8 20250317 100434 57 100.00 KOSDAQ 제약 N N N N N 9400 170 2 1.84 4675839720 470732 416.84 9800 10570 9320 11990 6470 9230 9933.12 1.80 0 -4686 9950 9590 9300 8940 8650 9445 8795 19 2760 500 6640 10 1 3800000 357 -52.51 0.96 12 12.39 -179.00 9829.00 12690 20240411 -25.93 8460 20240806 11.11 10570 -11.07 20250317 8660 8.55 20250311 12690 -25.93 20240411 8460 11.11 20240806 0.48 N 036480 500 19 억 68307 N N 0 N 00 N
9 20250317 090433 57 100.00 KOSDAQ 제약 N N N N N 9800 570 2 6.18 3225313855 318684 282.20 9800 10570 9760 11990 6470 9230 10120.73 1.80 0 -5300 9950 9590 9300 8940 8650 9445 8795 19 2760 500 6640 10 1 3800000 372 -54.75 1.00 12 8.39 -179.00 9829.00 12690 20240411 -22.77 8460 20240806 15.84 10570 -7.28 20250317 8660 13.16 20250311 12690 -22.77 20240411 8460 15.84 20240806 0.48 N 036480 500 19 억 68307 N N 0 N 00 N
10 20250314 160432 57 100.00 KOSDAQ 제약 N N N N N 9230 430 2 4.89 1034734975 111081 2857.02 9660 9660 9010 11440 6160 8800 9315.22 2.07 0 -10289 8906 8852 8826 8772 8746 8840 8760 19 2640 500 6330 10 1 3800000 351 -51.56 0.94 12 2.92 -179.00 9829.00 12690 20240411 -27.27 8460 20240806 9.10 10120 -8.79 20250107 8660 6.58 20250311 12690 -27.27 20240411 8460 9.10 20240806 0.48 N 036480 500 19 억 78572 N N 0 N 00 N
11 20250314 150435 57 100.00 KOSDAQ 제약 N N N N N 9280 480 2 5.45 990182825 106259 2733.00 9660 9660 9010 11440 6160 8800 9318.58 2.07 0 -10276 8906 8852 8826 8772 8746 8840 8760 19 2640 500 6330 10 1 3800000 353 -51.84 0.94 12 2.80 -179.00 9829.00 12690 20240411 -26.87 8460 20240806 9.69 10120 -8.30 20250107 8660 7.16 20250311 12690 -26.87 20240411 8460 9.69 20240806 0.48 N 036480 500 19 억 78572 N N 0 N 00 N
12 20250314 140432 57 100.00 KOSDAQ 제약 N N N N N 9130 330 2 3.75 938805850 100690 2589.76 9660 9660 9010 11440 6160 8800 9323.72 2.07 0 -10184 8906 8852 8826 8772 8746 8840 8760 19 2640 500 6330 10 1 3800000 347 -51.01 0.93 12 2.65 -179.00 9829.00 12690 20240411 -28.05 8460 20240806 7.92 10120 -9.78 20250107 8660 5.43 20250311 12690 -28.05 20240411 8460 7.92 20240806 0.48 N 036480 500 19 억 78572 N N 0 N 00 N