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
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
20250306,160421,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8890,-10,5,-0.11,54972950,6209,125.94,9010,9010,8810,11570,6230,8900,8853.75,2.12,0,-136,9013,8956,8853,8796,8693,8985,8825,19,2670,500,6400,10,1,3800000,338,-49.66,0.90,12,0.16,-179.00,9829.00,12690,20240411,-29.94,8460,20240806,5.08,10120,-12.15,20250107,8750,1.60,20250305,12690,-29.94,20240411,8460,5.08,20240806,0.59,N,036480,500,19 억,,80627,N,N,0,N,00,N
20250306,150421,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8860,-40,5,-0.45,54422360,6147,124.69,9010,9010,8810,11570,6230,8900,8853.48,2.12,0,-86,9013,8956,8853,8796,8693,8985,8825,19,2670,500,6400,10,1,3800000,337,-49.50,0.90,12,0.16,-179.00,9829.00,12690,20240411,-30.18,8460,20240806,4.73,10120,-12.45,20250107,8750,1.26,20250305,12690,-30.18,20240411,8460,4.73,20240806,0.59,N,036480,500,19 억,,80627,N,N,0,N,00,N
20250306,140420,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8840,-60,5,-0.67,52872360,5972,121.14,9010,9010,8810,11570,6230,8900,8853.38,2.12,0,-86,9013,8956,8853,8796,8693,8985,8825,19,2670,500,6400,10,1,3800000,336,-49.39,0.90,12,0.16,-179.00,9829.00,12690,20240411,-30.34,8460,20240806,4.49,10120,-12.65,20250107,8750,1.03,20250305,12690,-30.34,20240411,8460,4.49,20240806,0.59,N,036480,500,19 억,,80627,N,N,0,N,00,N
20250306,130420,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8830,-70,5,-0.79,47585350,5374,109.01,9010,9010,8810,11570,6230,8900,8854.74,2.12,0,-87,9013,8956,8853,8796,8693,8985,8825,19,2670,500,6400,10,1,3800000,336,-49.33,0.90,12,0.14,-179.00,9829.00,12690,20240411,-30.42,8460,20240806,4.37,10120,-12.75,20250107,8750,0.91,20250305,12690,-30.42,20240411,8460,4.37,20240806,0.59,N,036480,500,19 억,,80627,N,N,0,N,00,N
20250306,120420,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8810,-90,5,-1.01,44589150,5035,102.13,9010,9010,8810,11570,6230,8900,8855.84,2.12,0,66,9013,8956,8853,8796,8693,8985,8825,19,2670,500,6400,10,1,3800000,335,-49.22,0.90,12,0.13,-179.00,9829.00,12690,20240411,-30.58,8460,20240806,4.14,10120,-12.94,20250107,8750,0.69,20250305,12690,-30.58,20240411,8460,4.14,20240806,0.59,N,036480,500,19 억,,80627,N,N,0,N,00,N
20250306,110419,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8880,-20,5,-0.22,31145720,3512,71.24,9010,9010,8810,11570,6230,8900,8868.37,2.12,0,-211,9013,8956,8853,8796,8693,8985,8825,19,2670,500,6400,10,1,3800000,337,-49.61,0.90,12,0.09,-179.00,9829.00,12690,20240411,-30.02,8460,20240806,4.96,10120,-12.25,20250107,8750,1.49,20250305,12690,-30.02,20240411,8460,4.96,20240806,0.59,N,036480,500,19 억,,80627,N,N,0,N,00,N
20250306,100421,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8870,-30,5,-0.34,14473490,1624,32.94,9010,9010,8870,11570,6230,8900,8912.25,2.12,0,-140,9013,8956,8853,8796,8693,8985,8825,19,2670,500,6400,10,1,3800000,337,-49.55,0.90,12,0.04,-179.00,9829.00,12690,20240411,-30.10,8460,20240806,4.85,10120,-12.35,20250107,8750,1.37,20250305,12690,-30.10,20240411,8460,4.85,20240806,0.59,N,036480,500,19 억,,80627,N,N,0,N,00,N
20250306,090423,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8890,-10,5,-0.11,2925250,325,6.59,9010,9010,8890,11570,6230,8900,9000.77,2.12,0,25,9013,8956,8853,8796,8693,8985,8825,19,2670,500,6400,10,1,3800000,338,-49.66,0.90,12,0.01,-179.00,9829.00,12690,20240411,-29.94,8460,20240806,5.08,10120,-12.15,20250107,8750,1.60,20250305,12690,-29.94,20240411,8460,5.08,20240806,0.59,N,036480,500,19 억,,80627,N,N,0,N,00,N
20250305,160417,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8900,60,2,0.68,43322090,4920,84.64,8780,8910,8750,11490,6190,8840,8805.30,2.11,0,389,8960,8900,8860,8800,8760,8880,8780,19,2650,500,6360,10,1,3800000,338,-49.72,0.91,12,0.13,-179.00,9829.00,12690,20240411,-29.87,8460,20240806,5.20,10120,-12.06,20250107,8750,1.71,20250305,12690,-29.87,20240411,8460,5.20,20240806,0.64,N,036480,500,19 억,,80238,N,N,0,N,00,N
20250305,150418,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8850,10,2,0.11,39966510,4542,78.14,8780,8910,8750,11490,6190,8840,8799.32,2.11,0,468,8960,8900,8860,8800,8760,8880,8780,19,2650,500,6360,10,1,3800000,336,-49.44,0.90,12,0.12,-179.00,9829.00,12690,20240411,-30.26,8460,20240806,4.61,10120,-12.55,20250107,8750,1.14,20250305,12690,-30.26,20240411,8460,4.61,20240806,0.64,N,036480,500,19 억,,80238,N,N,0,N,00,N
20250305,140416,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8840,0,3,0.00,37617280,4276,73.56,8780,8910,8750,11490,6190,8840,8797.31,2.11,0,446,8960,8900,8860,8800,8760,8880,8780,19,2650,500,6360,10,1,3800000,336,-49.39,0.90,12,0.11,-179.00,9829.00,12690,20240411,-30.34,8460,20240806,4.49,10120,-12.65,20250107,8750,1.03,20250305,12690,-30.34,20240411,8460,4.49,20240806,0.64,N,036480,500,19 억,,80238,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 160421 57 100.00 KOSDAQ 제약 N N N N N 8890 -10 5 -0.11 54972950 6209 125.94 9010 9010 8810 11570 6230 8900 8853.75 2.12 0 -136 9013 8956 8853 8796 8693 8985 8825 19 2670 500 6400 10 1 3800000 338 -49.66 0.90 12 0.16 -179.00 9829.00 12690 20240411 -29.94 8460 20240806 5.08 10120 -12.15 20250107 8750 1.60 20250305 12690 -29.94 20240411 8460 5.08 20240806 0.59 N 036480 500 19 억 80627 N N 0 N 00 N
3 20250306 150421 57 100.00 KOSDAQ 제약 N N N N N 8860 -40 5 -0.45 54422360 6147 124.69 9010 9010 8810 11570 6230 8900 8853.48 2.12 0 -86 9013 8956 8853 8796 8693 8985 8825 19 2670 500 6400 10 1 3800000 337 -49.50 0.90 12 0.16 -179.00 9829.00 12690 20240411 -30.18 8460 20240806 4.73 10120 -12.45 20250107 8750 1.26 20250305 12690 -30.18 20240411 8460 4.73 20240806 0.59 N 036480 500 19 억 80627 N N 0 N 00 N
4 20250306 140420 57 100.00 KOSDAQ 제약 N N N N N 8840 -60 5 -0.67 52872360 5972 121.14 9010 9010 8810 11570 6230 8900 8853.38 2.12 0 -86 9013 8956 8853 8796 8693 8985 8825 19 2670 500 6400 10 1 3800000 336 -49.39 0.90 12 0.16 -179.00 9829.00 12690 20240411 -30.34 8460 20240806 4.49 10120 -12.65 20250107 8750 1.03 20250305 12690 -30.34 20240411 8460 4.49 20240806 0.59 N 036480 500 19 억 80627 N N 0 N 00 N
5 20250306 130420 57 100.00 KOSDAQ 제약 N N N N N 8830 -70 5 -0.79 47585350 5374 109.01 9010 9010 8810 11570 6230 8900 8854.74 2.12 0 -87 9013 8956 8853 8796 8693 8985 8825 19 2670 500 6400 10 1 3800000 336 -49.33 0.90 12 0.14 -179.00 9829.00 12690 20240411 -30.42 8460 20240806 4.37 10120 -12.75 20250107 8750 0.91 20250305 12690 -30.42 20240411 8460 4.37 20240806 0.59 N 036480 500 19 억 80627 N N 0 N 00 N
6 20250306 120420 57 100.00 KOSDAQ 제약 N N N N N 8810 -90 5 -1.01 44589150 5035 102.13 9010 9010 8810 11570 6230 8900 8855.84 2.12 0 66 9013 8956 8853 8796 8693 8985 8825 19 2670 500 6400 10 1 3800000 335 -49.22 0.90 12 0.13 -179.00 9829.00 12690 20240411 -30.58 8460 20240806 4.14 10120 -12.94 20250107 8750 0.69 20250305 12690 -30.58 20240411 8460 4.14 20240806 0.59 N 036480 500 19 억 80627 N N 0 N 00 N
7 20250306 110419 57 100.00 KOSDAQ 제약 N N N N N 8880 -20 5 -0.22 31145720 3512 71.24 9010 9010 8810 11570 6230 8900 8868.37 2.12 0 -211 9013 8956 8853 8796 8693 8985 8825 19 2670 500 6400 10 1 3800000 337 -49.61 0.90 12 0.09 -179.00 9829.00 12690 20240411 -30.02 8460 20240806 4.96 10120 -12.25 20250107 8750 1.49 20250305 12690 -30.02 20240411 8460 4.96 20240806 0.59 N 036480 500 19 억 80627 N N 0 N 00 N
8 20250306 100421 57 100.00 KOSDAQ 제약 N N N N N 8870 -30 5 -0.34 14473490 1624 32.94 9010 9010 8870 11570 6230 8900 8912.25 2.12 0 -140 9013 8956 8853 8796 8693 8985 8825 19 2670 500 6400 10 1 3800000 337 -49.55 0.90 12 0.04 -179.00 9829.00 12690 20240411 -30.10 8460 20240806 4.85 10120 -12.35 20250107 8750 1.37 20250305 12690 -30.10 20240411 8460 4.85 20240806 0.59 N 036480 500 19 억 80627 N N 0 N 00 N
9 20250306 090423 57 100.00 KOSDAQ 제약 N N N N N 8890 -10 5 -0.11 2925250 325 6.59 9010 9010 8890 11570 6230 8900 9000.77 2.12 0 25 9013 8956 8853 8796 8693 8985 8825 19 2670 500 6400 10 1 3800000 338 -49.66 0.90 12 0.01 -179.00 9829.00 12690 20240411 -29.94 8460 20240806 5.08 10120 -12.15 20250107 8750 1.60 20250305 12690 -29.94 20240411 8460 5.08 20240806 0.59 N 036480 500 19 억 80627 N N 0 N 00 N
10 20250305 160417 57 100.00 KOSDAQ 제약 N N N N N 8900 60 2 0.68 43322090 4920 84.64 8780 8910 8750 11490 6190 8840 8805.30 2.11 0 389 8960 8900 8860 8800 8760 8880 8780 19 2650 500 6360 10 1 3800000 338 -49.72 0.91 12 0.13 -179.00 9829.00 12690 20240411 -29.87 8460 20240806 5.20 10120 -12.06 20250107 8750 1.71 20250305 12690 -29.87 20240411 8460 5.20 20240806 0.64 N 036480 500 19 억 80238 N N 0 N 00 N
11 20250305 150418 57 100.00 KOSDAQ 제약 N N N N N 8850 10 2 0.11 39966510 4542 78.14 8780 8910 8750 11490 6190 8840 8799.32 2.11 0 468 8960 8900 8860 8800 8760 8880 8780 19 2650 500 6360 10 1 3800000 336 -49.44 0.90 12 0.12 -179.00 9829.00 12690 20240411 -30.26 8460 20240806 4.61 10120 -12.55 20250107 8750 1.14 20250305 12690 -30.26 20240411 8460 4.61 20240806 0.64 N 036480 500 19 억 80238 N N 0 N 00 N
12 20250305 140416 57 100.00 KOSDAQ 제약 N N N N N 8840 0 3 0.00 37617280 4276 73.56 8780 8910 8750 11490 6190 8840 8797.31 2.11 0 446 8960 8900 8860 8800 8760 8880 8780 19 2650 500 6360 10 1 3800000 336 -49.39 0.90 12 0.11 -179.00 9829.00 12690 20240411 -30.34 8460 20240806 4.49 10120 -12.65 20250107 8750 1.03 20250305 12690 -30.34 20240411 8460 4.49 20240806 0.64 N 036480 500 19 억 80238 N N 0 N 00 N