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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160420,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14660,-280,5,-1.87,342329555,23106,137.48,14940,15180,14660,19420,10460,14940,14815.61,0.39,0,-3129,15300,15120,15010,14830,14720,15065,14775,73,4480,500,9560,10,1,14489416,2124,0.00,0.00,12,0.16,0.00,0.00,45000,20240313,-67.42,2095,20160426,599.76,18770,-21.90,20250114,10800,35.74,20250102,45000,-67.42,20240313,9720,50.82,20241210,1.14,N,036220,500,73 억,,56792,N,N,0,N,00,N
20250306,150420,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14710,-230,5,-1.54,321265775,21672,128.95,14940,15180,14690,19420,10460,14940,14824.00,0.39,0,-3139,15300,15120,15010,14830,14720,15065,14775,73,4480,500,9560,10,1,14489416,2131,0.00,0.00,12,0.15,0.00,0.00,45000,20240313,-67.31,2095,20160426,602.15,18770,-21.63,20250114,10800,36.20,20250102,45000,-67.31,20240313,9720,51.34,20241210,1.14,N,036220,500,73 억,,56792,N,N,0,N,00,N
20250306,140419,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14720,-220,5,-1.47,270652545,18229,108.46,14940,15180,14700,19420,10460,14940,14847.36,0.39,0,-2551,15300,15120,15010,14830,14720,15065,14775,73,4480,500,9560,10,1,14489416,2133,0.00,0.00,12,0.13,0.00,0.00,45000,20240313,-67.29,2095,20160426,602.63,18770,-21.58,20250114,10800,36.30,20250102,45000,-67.29,20240313,9720,51.44,20241210,1.14,N,036220,500,73 억,,56792,N,N,0,N,00,N
20250306,130419,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14760,-180,5,-1.20,230418085,15499,92.22,14940,15180,14700,19420,10460,14940,14866.64,0.39,0,-1305,15300,15120,15010,14830,14720,15065,14775,73,4480,500,9560,10,1,14489416,2139,0.00,0.00,12,0.11,0.00,0.00,45000,20240313,-67.20,2095,20160426,604.53,18770,-21.36,20250114,10800,36.67,20250102,45000,-67.20,20240313,9720,51.85,20241210,1.14,N,036220,500,73 억,,56792,N,N,0,N,00,N
20250306,120420,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14800,-140,5,-0.94,202291645,13596,80.89,14940,15180,14700,19420,10460,14940,14878.76,0.39,0,-1375,15300,15120,15010,14830,14720,15065,14775,73,4480,500,9560,10,1,14489416,2144,0.00,0.00,12,0.09,0.00,0.00,45000,20240313,-67.11,2095,20160426,606.44,18770,-21.15,20250114,10800,37.04,20250102,45000,-67.11,20240313,9720,52.26,20241210,1.14,N,036220,500,73 억,,56792,N,N,0,N,00,N
20250306,110418,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14790,-150,5,-1.00,169747545,11398,67.82,14940,15180,14700,19420,10460,14940,14892.75,0.39,0,-2896,15300,15120,15010,14830,14720,15065,14775,73,4480,500,9560,10,1,14489416,2143,0.00,0.00,12,0.08,0.00,0.00,45000,20240313,-67.13,2095,20160426,605.97,18770,-21.20,20250114,10800,36.94,20250102,45000,-67.13,20240313,9720,52.16,20241210,1.14,N,036220,500,73 억,,56792,N,N,0,N,00,N
20250306,100420,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14800,-140,5,-0.94,106814205,7157,42.58,14940,15180,14800,19420,10460,14940,14924.44,0.39,0,-1574,15300,15120,15010,14830,14720,15065,14775,73,4480,500,9560,10,1,14489416,2144,0.00,0.00,12,0.05,0.00,0.00,45000,20240313,-67.11,2095,20160426,606.44,18770,-21.15,20250114,10800,37.04,20250102,45000,-67.11,20240313,9720,52.26,20241210,1.14,N,036220,500,73 억,,56792,N,N,0,N,00,N
20250306,090422,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15180,240,2,1.61,884070,59,0.35,14940,15180,14940,19420,10460,14940,14984.24,0.39,0,8,15300,15120,15010,14830,14720,15065,14775,73,4480,500,9560,10,1,14489416,2199,0.00,0.00,12,0.00,0.00,0.00,45000,20240313,-66.27,2095,20160426,624.58,18770,-19.13,20250114,10800,40.56,20250102,45000,-66.27,20240313,9720,56.17,20241210,1.14,N,036220,500,73 억,,56792,N,N,0,N,00,N
20250305,160416,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14940,-100,5,-0.66,251044580,16779,50.94,15020,15190,14900,19550,10530,15040,14961.83,0.40,0,-1716,15686,15362,14856,14532,14026,15525,14695,73,4510,500,9620,10,1,14489416,2165,0.00,0.00,12,0.12,0.00,0.00,45000,20240313,-66.80,2095,20160426,613.13,18770,-20.40,20250114,10800,38.33,20250102,45000,-66.80,20240313,9720,53.70,20241210,1.15,N,036220,500,73 억,,58487,N,N,0,N,00,N
20250305,150417,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14960,-80,5,-0.53,236795730,15826,48.05,15020,15190,14900,19550,10530,15040,14962.45,0.40,0,-1495,15686,15362,14856,14532,14026,15525,14695,73,4510,500,9620,10,1,14489416,2168,0.00,0.00,12,0.11,0.00,0.00,45000,20240313,-66.76,2095,20160426,614.08,18770,-20.30,20250114,10800,38.52,20250102,45000,-66.76,20240313,9720,53.91,20241210,1.15,N,036220,500,73 억,,58487,N,N,0,N,00,N
20250305,140415,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15030,-10,5,-0.07,194912720,13022,39.53,15020,15190,14900,19550,10530,15040,14967.96,0.40,0,-1573,15686,15362,14856,14532,14026,15525,14695,73,4510,500,9620,10,1,14489416,2178,0.00,0.00,12,0.09,0.00,0.00,45000,20240313,-66.60,2095,20160426,617.42,18770,-19.93,20250114,10800,39.17,20250102,45000,-66.60,20240313,9720,54.63,20241210,1.15,N,036220,500,73 억,,58487,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 20250306 160420 57 100.00 KOSDAQ 제약 N N N N N 14660 -280 5 -1.87 342329555 23106 137.48 14940 15180 14660 19420 10460 14940 14815.61 0.39 0 -3129 15300 15120 15010 14830 14720 15065 14775 73 4480 500 9560 10 1 14489416 2124 0.00 0.00 12 0.16 0.00 0.00 45000 20240313 -67.42 2095 20160426 599.76 18770 -21.90 20250114 10800 35.74 20250102 45000 -67.42 20240313 9720 50.82 20241210 1.14 N 036220 500 73 억 56792 N N 0 N 00 N
3 20250306 150420 57 100.00 KOSDAQ 제약 N N N N N 14710 -230 5 -1.54 321265775 21672 128.95 14940 15180 14690 19420 10460 14940 14824.00 0.39 0 -3139 15300 15120 15010 14830 14720 15065 14775 73 4480 500 9560 10 1 14489416 2131 0.00 0.00 12 0.15 0.00 0.00 45000 20240313 -67.31 2095 20160426 602.15 18770 -21.63 20250114 10800 36.20 20250102 45000 -67.31 20240313 9720 51.34 20241210 1.14 N 036220 500 73 억 56792 N N 0 N 00 N
4 20250306 140419 57 100.00 KOSDAQ 제약 N N N N N 14720 -220 5 -1.47 270652545 18229 108.46 14940 15180 14700 19420 10460 14940 14847.36 0.39 0 -2551 15300 15120 15010 14830 14720 15065 14775 73 4480 500 9560 10 1 14489416 2133 0.00 0.00 12 0.13 0.00 0.00 45000 20240313 -67.29 2095 20160426 602.63 18770 -21.58 20250114 10800 36.30 20250102 45000 -67.29 20240313 9720 51.44 20241210 1.14 N 036220 500 73 억 56792 N N 0 N 00 N
5 20250306 130419 57 100.00 KOSDAQ 제약 N N N N N 14760 -180 5 -1.20 230418085 15499 92.22 14940 15180 14700 19420 10460 14940 14866.64 0.39 0 -1305 15300 15120 15010 14830 14720 15065 14775 73 4480 500 9560 10 1 14489416 2139 0.00 0.00 12 0.11 0.00 0.00 45000 20240313 -67.20 2095 20160426 604.53 18770 -21.36 20250114 10800 36.67 20250102 45000 -67.20 20240313 9720 51.85 20241210 1.14 N 036220 500 73 억 56792 N N 0 N 00 N
6 20250306 120420 57 100.00 KOSDAQ 제약 N N N N N 14800 -140 5 -0.94 202291645 13596 80.89 14940 15180 14700 19420 10460 14940 14878.76 0.39 0 -1375 15300 15120 15010 14830 14720 15065 14775 73 4480 500 9560 10 1 14489416 2144 0.00 0.00 12 0.09 0.00 0.00 45000 20240313 -67.11 2095 20160426 606.44 18770 -21.15 20250114 10800 37.04 20250102 45000 -67.11 20240313 9720 52.26 20241210 1.14 N 036220 500 73 억 56792 N N 0 N 00 N
7 20250306 110418 57 100.00 KOSDAQ 제약 N N N N N 14790 -150 5 -1.00 169747545 11398 67.82 14940 15180 14700 19420 10460 14940 14892.75 0.39 0 -2896 15300 15120 15010 14830 14720 15065 14775 73 4480 500 9560 10 1 14489416 2143 0.00 0.00 12 0.08 0.00 0.00 45000 20240313 -67.13 2095 20160426 605.97 18770 -21.20 20250114 10800 36.94 20250102 45000 -67.13 20240313 9720 52.16 20241210 1.14 N 036220 500 73 억 56792 N N 0 N 00 N
8 20250306 100420 57 100.00 KOSDAQ 제약 N N N N N 14800 -140 5 -0.94 106814205 7157 42.58 14940 15180 14800 19420 10460 14940 14924.44 0.39 0 -1574 15300 15120 15010 14830 14720 15065 14775 73 4480 500 9560 10 1 14489416 2144 0.00 0.00 12 0.05 0.00 0.00 45000 20240313 -67.11 2095 20160426 606.44 18770 -21.15 20250114 10800 37.04 20250102 45000 -67.11 20240313 9720 52.26 20241210 1.14 N 036220 500 73 억 56792 N N 0 N 00 N
9 20250306 090422 57 100.00 KOSDAQ 제약 N N N N N 15180 240 2 1.61 884070 59 0.35 14940 15180 14940 19420 10460 14940 14984.24 0.39 0 8 15300 15120 15010 14830 14720 15065 14775 73 4480 500 9560 10 1 14489416 2199 0.00 0.00 12 0.00 0.00 0.00 45000 20240313 -66.27 2095 20160426 624.58 18770 -19.13 20250114 10800 40.56 20250102 45000 -66.27 20240313 9720 56.17 20241210 1.14 N 036220 500 73 억 56792 N N 0 N 00 N
10 20250305 160416 57 100.00 KOSDAQ 제약 N N N N N 14940 -100 5 -0.66 251044580 16779 50.94 15020 15190 14900 19550 10530 15040 14961.83 0.40 0 -1716 15686 15362 14856 14532 14026 15525 14695 73 4510 500 9620 10 1 14489416 2165 0.00 0.00 12 0.12 0.00 0.00 45000 20240313 -66.80 2095 20160426 613.13 18770 -20.40 20250114 10800 38.33 20250102 45000 -66.80 20240313 9720 53.70 20241210 1.15 N 036220 500 73 억 58487 N N 0 N 00 N
11 20250305 150417 57 100.00 KOSDAQ 제약 N N N N N 14960 -80 5 -0.53 236795730 15826 48.05 15020 15190 14900 19550 10530 15040 14962.45 0.40 0 -1495 15686 15362 14856 14532 14026 15525 14695 73 4510 500 9620 10 1 14489416 2168 0.00 0.00 12 0.11 0.00 0.00 45000 20240313 -66.76 2095 20160426 614.08 18770 -20.30 20250114 10800 38.52 20250102 45000 -66.76 20240313 9720 53.91 20241210 1.15 N 036220 500 73 억 58487 N N 0 N 00 N
12 20250305 140415 57 100.00 KOSDAQ 제약 N N N N N 15030 -10 5 -0.07 194912720 13022 39.53 15020 15190 14900 19550 10530 15040 14967.96 0.40 0 -1573 15686 15362 14856 14532 14026 15525 14695 73 4510 500 9620 10 1 14489416 2178 0.00 0.00 12 0.09 0.00 0.00 45000 20240313 -66.60 2095 20160426 617.42 18770 -19.93 20250114 10800 39.17 20250102 45000 -66.60 20240313 9720 54.63 20241210 1.15 N 036220 500 73 억 58487 N N 0 N 00 N