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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160429,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14100,-160,5,-1.12,177376300,12544,168.49,14160,14400,14060,18530,9990,14260,14140.33,0.42,0,-3347,14406,14332,14216,14142,14026,14275,14085,73,4270,500,9120,10,1,14489416,2043,0.00,0.00,12,0.09,0.00,0.00,45000,20240313,-68.67,2095,20160426,573.03,18770,-24.88,20250114,10800,30.56,20250102,45000,-68.67,20240313,9720,45.06,20241210,1.09,N,036220,500,73 억,,61124,N,N,0,N,00,N
20250313,150430,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14070,-190,5,-1.33,154585150,10927,146.77,14160,14400,14060,18530,9990,14260,14147.08,0.42,0,-1936,14406,14332,14216,14142,14026,14275,14085,73,4270,500,9120,10,1,14489416,2039,0.00,0.00,12,0.08,0.00,0.00,45000,20240313,-68.73,2095,20160426,571.60,18770,-25.04,20250114,10800,30.28,20250102,45000,-68.73,20240313,9720,44.75,20241210,1.09,N,036220,500,73 억,,61124,N,N,0,N,00,N
20250313,140429,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14140,-120,5,-0.84,144012430,10177,136.70,14160,14400,14060,18530,9990,14260,14150.77,0.42,0,-1872,14406,14332,14216,14142,14026,14275,14085,73,4270,500,9120,10,1,14489416,2049,0.00,0.00,12,0.07,0.00,0.00,45000,20240313,-68.58,2095,20160426,574.94,18770,-24.67,20250114,10800,30.93,20250102,45000,-68.58,20240313,9720,45.47,20241210,1.09,N,036220,500,73 억,,61124,N,N,0,N,00,N
20250313,130429,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14070,-190,5,-1.33,134669710,9514,127.79,14160,14400,14070,18530,9990,14260,14154.90,0.42,0,-1722,14406,14332,14216,14142,14026,14275,14085,73,4270,500,9120,10,1,14489416,2039,0.00,0.00,12,0.07,0.00,0.00,45000,20240313,-68.73,2095,20160426,571.60,18770,-25.04,20250114,10800,30.28,20250102,45000,-68.73,20240313,9720,44.75,20241210,1.09,N,036220,500,73 억,,61124,N,N,0,N,00,N
20250313,120429,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14220,-40,5,-0.28,60172260,4235,56.88,14160,14400,14150,18530,9990,14260,14208.33,0.42,0,-461,14406,14332,14216,14142,14026,14275,14085,73,4270,500,9120,10,1,14489416,2060,0.00,0.00,12,0.03,0.00,0.00,45000,20240313,-68.40,2095,20160426,578.76,18770,-24.24,20250114,10800,31.67,20250102,45000,-68.40,20240313,9720,46.30,20241210,1.09,N,036220,500,73 억,,61124,N,N,0,N,00,N
20250313,110429,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14240,-20,5,-0.14,54888530,3863,51.89,14160,14400,14150,18530,9990,14260,14208.78,0.42,0,-262,14406,14332,14216,14142,14026,14275,14085,73,4270,500,9120,10,1,14489416,2063,0.00,0.00,12,0.03,0.00,0.00,45000,20240313,-68.36,2095,20160426,579.71,18770,-24.13,20250114,10800,31.85,20250102,45000,-68.36,20240313,9720,46.50,20241210,1.09,N,036220,500,73 억,,61124,N,N,0,N,00,N
20250313,100428,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14260,0,3,0.00,24176530,1697,22.79,14160,14400,14160,18530,9990,14260,14246.63,0.42,0,-108,14406,14332,14216,14142,14026,14275,14085,73,4270,500,9120,10,1,14489416,2066,0.00,0.00,12,0.01,0.00,0.00,45000,20240313,-68.31,2095,20160426,580.67,18770,-24.03,20250114,10800,32.04,20250102,45000,-68.31,20240313,9720,46.71,20241210,1.09,N,036220,500,73 억,,61124,N,N,0,N,00,N
20250313,090430,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14380,120,2,0.84,8654940,606,8.14,14160,14400,14160,18530,9990,14260,14282.08,0.42,0,540,14406,14332,14216,14142,14026,14275,14085,73,4270,500,9120,10,1,14489416,2084,0.00,0.00,12,0.00,0.00,0.00,45000,20240313,-68.04,2095,20160426,586.40,18770,-23.39,20250114,10800,33.15,20250102,45000,-68.04,20240313,9720,47.94,20241210,1.09,N,036220,500,73 억,,61124,N,N,0,N,00,N
20250312,160427,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14260,100,2,0.71,104826430,7396,27.73,14290,14290,14100,18400,9920,14160,14173.22,0.42,0,-425,14553,14356,14203,14006,13853,14280,13930,73,4240,500,9060,10,1,14489416,2066,0.00,0.00,12,0.05,0.00,0.00,45000,20240313,-68.31,2095,20160426,580.67,18770,-24.03,20250114,10800,32.04,20250102,45000,-68.31,20240313,9720,46.71,20241210,1.08,N,036220,500,73 억,,61549,N,N,0,N,00,N
20250312,150427,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14240,80,2,0.56,93430930,6595,24.73,14290,14290,14100,18400,9920,14160,14166.93,0.42,0,-711,14553,14356,14203,14006,13853,14280,13930,73,4240,500,9060,10,1,14489416,2063,0.00,0.00,12,0.05,0.00,0.00,45000,20240313,-68.36,2095,20160426,579.71,18770,-24.13,20250114,10800,31.85,20250102,45000,-68.36,20240313,9720,46.50,20241210,1.08,N,036220,500,73 억,,61549,N,N,0,N,00,N
20250312,140427,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14230,70,2,0.49,87442160,6174,23.15,14290,14290,14100,18400,9920,14160,14162.97,0.42,0,-477,14553,14356,14203,14006,13853,14280,13930,73,4240,500,9060,10,1,14489416,2062,0.00,0.00,12,0.04,0.00,0.00,45000,20240313,-68.38,2095,20160426,579.24,18770,-24.19,20250114,10800,31.76,20250102,45000,-68.38,20240313,9720,46.40,20241210,1.08,N,036220,500,73 억,,61549,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 20250313 160429 57 100.00 KOSDAQ 제약 N N N N N 14100 -160 5 -1.12 177376300 12544 168.49 14160 14400 14060 18530 9990 14260 14140.33 0.42 0 -3347 14406 14332 14216 14142 14026 14275 14085 73 4270 500 9120 10 1 14489416 2043 0.00 0.00 12 0.09 0.00 0.00 45000 20240313 -68.67 2095 20160426 573.03 18770 -24.88 20250114 10800 30.56 20250102 45000 -68.67 20240313 9720 45.06 20241210 1.09 N 036220 500 73 억 61124 N N 0 N 00 N
3 20250313 150430 57 100.00 KOSDAQ 제약 N N N N N 14070 -190 5 -1.33 154585150 10927 146.77 14160 14400 14060 18530 9990 14260 14147.08 0.42 0 -1936 14406 14332 14216 14142 14026 14275 14085 73 4270 500 9120 10 1 14489416 2039 0.00 0.00 12 0.08 0.00 0.00 45000 20240313 -68.73 2095 20160426 571.60 18770 -25.04 20250114 10800 30.28 20250102 45000 -68.73 20240313 9720 44.75 20241210 1.09 N 036220 500 73 억 61124 N N 0 N 00 N
4 20250313 140429 57 100.00 KOSDAQ 제약 N N N N N 14140 -120 5 -0.84 144012430 10177 136.70 14160 14400 14060 18530 9990 14260 14150.77 0.42 0 -1872 14406 14332 14216 14142 14026 14275 14085 73 4270 500 9120 10 1 14489416 2049 0.00 0.00 12 0.07 0.00 0.00 45000 20240313 -68.58 2095 20160426 574.94 18770 -24.67 20250114 10800 30.93 20250102 45000 -68.58 20240313 9720 45.47 20241210 1.09 N 036220 500 73 억 61124 N N 0 N 00 N
5 20250313 130429 57 100.00 KOSDAQ 제약 N N N N N 14070 -190 5 -1.33 134669710 9514 127.79 14160 14400 14070 18530 9990 14260 14154.90 0.42 0 -1722 14406 14332 14216 14142 14026 14275 14085 73 4270 500 9120 10 1 14489416 2039 0.00 0.00 12 0.07 0.00 0.00 45000 20240313 -68.73 2095 20160426 571.60 18770 -25.04 20250114 10800 30.28 20250102 45000 -68.73 20240313 9720 44.75 20241210 1.09 N 036220 500 73 억 61124 N N 0 N 00 N
6 20250313 120429 57 100.00 KOSDAQ 제약 N N N N N 14220 -40 5 -0.28 60172260 4235 56.88 14160 14400 14150 18530 9990 14260 14208.33 0.42 0 -461 14406 14332 14216 14142 14026 14275 14085 73 4270 500 9120 10 1 14489416 2060 0.00 0.00 12 0.03 0.00 0.00 45000 20240313 -68.40 2095 20160426 578.76 18770 -24.24 20250114 10800 31.67 20250102 45000 -68.40 20240313 9720 46.30 20241210 1.09 N 036220 500 73 억 61124 N N 0 N 00 N
7 20250313 110429 57 100.00 KOSDAQ 제약 N N N N N 14240 -20 5 -0.14 54888530 3863 51.89 14160 14400 14150 18530 9990 14260 14208.78 0.42 0 -262 14406 14332 14216 14142 14026 14275 14085 73 4270 500 9120 10 1 14489416 2063 0.00 0.00 12 0.03 0.00 0.00 45000 20240313 -68.36 2095 20160426 579.71 18770 -24.13 20250114 10800 31.85 20250102 45000 -68.36 20240313 9720 46.50 20241210 1.09 N 036220 500 73 억 61124 N N 0 N 00 N
8 20250313 100428 57 100.00 KOSDAQ 제약 N N N N N 14260 0 3 0.00 24176530 1697 22.79 14160 14400 14160 18530 9990 14260 14246.63 0.42 0 -108 14406 14332 14216 14142 14026 14275 14085 73 4270 500 9120 10 1 14489416 2066 0.00 0.00 12 0.01 0.00 0.00 45000 20240313 -68.31 2095 20160426 580.67 18770 -24.03 20250114 10800 32.04 20250102 45000 -68.31 20240313 9720 46.71 20241210 1.09 N 036220 500 73 억 61124 N N 0 N 00 N
9 20250313 090430 57 100.00 KOSDAQ 제약 N N N N N 14380 120 2 0.84 8654940 606 8.14 14160 14400 14160 18530 9990 14260 14282.08 0.42 0 540 14406 14332 14216 14142 14026 14275 14085 73 4270 500 9120 10 1 14489416 2084 0.00 0.00 12 0.00 0.00 0.00 45000 20240313 -68.04 2095 20160426 586.40 18770 -23.39 20250114 10800 33.15 20250102 45000 -68.04 20240313 9720 47.94 20241210 1.09 N 036220 500 73 억 61124 N N 0 N 00 N
10 20250312 160427 57 100.00 KOSDAQ 제약 N N N N N 14260 100 2 0.71 104826430 7396 27.73 14290 14290 14100 18400 9920 14160 14173.22 0.42 0 -425 14553 14356 14203 14006 13853 14280 13930 73 4240 500 9060 10 1 14489416 2066 0.00 0.00 12 0.05 0.00 0.00 45000 20240313 -68.31 2095 20160426 580.67 18770 -24.03 20250114 10800 32.04 20250102 45000 -68.31 20240313 9720 46.71 20241210 1.08 N 036220 500 73 억 61549 N N 0 N 00 N
11 20250312 150427 57 100.00 KOSDAQ 제약 N N N N N 14240 80 2 0.56 93430930 6595 24.73 14290 14290 14100 18400 9920 14160 14166.93 0.42 0 -711 14553 14356 14203 14006 13853 14280 13930 73 4240 500 9060 10 1 14489416 2063 0.00 0.00 12 0.05 0.00 0.00 45000 20240313 -68.36 2095 20160426 579.71 18770 -24.13 20250114 10800 31.85 20250102 45000 -68.36 20240313 9720 46.50 20241210 1.08 N 036220 500 73 억 61549 N N 0 N 00 N
12 20250312 140427 57 100.00 KOSDAQ 제약 N N N N N 14230 70 2 0.49 87442160 6174 23.15 14290 14290 14100 18400 9920 14160 14162.97 0.42 0 -477 14553 14356 14203 14006 13853 14280 13930 73 4240 500 9060 10 1 14489416 2062 0.00 0.00 12 0.04 0.00 0.00 45000 20240313 -68.38 2095 20160426 579.24 18770 -24.19 20250114 10800 31.76 20250102 45000 -68.38 20240313 9720 46.40 20241210 1.08 N 036220 500 73 억 61549 N N 0 N 00 N