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
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
20250313,160430,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8800,-60,5,-0.68,34254190,3888,56.88,8820,8880,8800,11510,6210,8860,8810.23,2.08,0,-385,9066,8962,8876,8772,8686,9015,8825,19,2650,500,6370,10,1,3800000,334,-49.16,0.90,12,0.10,-179.00,9829.00,12690,20240411,-30.65,8460,20240806,4.02,10120,-13.04,20250107,8660,1.62,20250311,12690,-30.65,20240411,8460,4.02,20240806,0.48,N,036480,500,19 억,,78957,N,N,0,N,00,N
20250313,150431,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8810,-50,5,-0.56,33391480,3790,55.44,8820,8880,8800,11510,6210,8860,8810.42,2.08,0,-287,9066,8962,8876,8772,8686,9015,8825,19,2650,500,6370,10,1,3800000,335,-49.22,0.90,12,0.10,-179.00,9829.00,12690,20240411,-30.58,8460,20240806,4.14,10120,-12.94,20250107,8660,1.73,20250311,12690,-30.58,20240411,8460,4.14,20240806,0.48,N,036480,500,19 억,,78957,N,N,0,N,00,N
20250313,140430,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8820,-40,5,-0.45,27069740,3072,44.94,8820,8880,8800,11510,6210,8860,8811.76,2.08,0,-213,9066,8962,8876,8772,8686,9015,8825,19,2650,500,6370,10,1,3800000,335,-49.27,0.90,12,0.08,-179.00,9829.00,12690,20240411,-30.50,8460,20240806,4.26,10120,-12.85,20250107,8660,1.85,20250311,12690,-30.50,20240411,8460,4.26,20240806,0.48,N,036480,500,19 억,,78957,N,N,0,N,00,N
20250313,130430,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8810,-50,5,-0.56,24523470,2783,40.71,8820,8880,8800,11510,6210,8860,8811.88,2.08,0,-204,9066,8962,8876,8772,8686,9015,8825,19,2650,500,6370,10,1,3800000,335,-49.22,0.90,12,0.07,-179.00,9829.00,12690,20240411,-30.58,8460,20240806,4.14,10120,-12.94,20250107,8660,1.73,20250311,12690,-30.58,20240411,8460,4.14,20240806,0.48,N,036480,500,19 억,,78957,N,N,0,N,00,N
20250313,120430,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8810,-50,5,-0.56,22188980,2518,36.83,8820,8880,8800,11510,6210,8860,8812.14,2.08,0,-12,9066,8962,8876,8772,8686,9015,8825,19,2650,500,6370,10,1,3800000,335,-49.22,0.90,12,0.07,-179.00,9829.00,12690,20240411,-30.58,8460,20240806,4.14,10120,-12.94,20250107,8660,1.73,20250311,12690,-30.58,20240411,8460,4.14,20240806,0.48,N,036480,500,19 억,,78957,N,N,0,N,00,N
20250313,110430,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8810,-50,5,-0.56,21140530,2399,35.09,8820,8880,8800,11510,6210,8860,8812.23,2.08,0,-12,9066,8962,8876,8772,8686,9015,8825,19,2650,500,6370,10,1,3800000,335,-49.22,0.90,12,0.06,-179.00,9829.00,12690,20240411,-30.58,8460,20240806,4.14,10120,-12.94,20250107,8660,1.73,20250311,12690,-30.58,20240411,8460,4.14,20240806,0.48,N,036480,500,19 억,,78957,N,N,0,N,00,N
20250313,100429,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8800,-60,5,-0.68,18656810,2117,30.97,8820,8880,8800,11510,6210,8860,8812.85,2.08,0,-17,9066,8962,8876,8772,8686,9015,8825,19,2650,500,6370,10,1,3800000,334,-49.16,0.90,12,0.06,-179.00,9829.00,12690,20240411,-30.65,8460,20240806,4.02,10120,-13.04,20250107,8660,1.62,20250311,12690,-30.65,20240411,8460,4.02,20240806,0.48,N,036480,500,19 억,,78957,N,N,0,N,00,N
20250313,090431,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8820,-40,5,-0.45,890820,101,1.48,8820,8820,8820,11510,6210,8860,8820.00,2.08,0,-9,9066,8962,8876,8772,8686,9015,8825,19,2650,500,6370,10,1,3800000,335,-49.27,0.90,12,0.00,-179.00,9829.00,12690,20240411,-30.50,8460,20240806,4.26,10120,-12.85,20250107,8660,1.85,20250311,12690,-30.50,20240411,8460,4.26,20240806,0.48,N,036480,500,19 억,,78957,N,N,0,N,00,N
20250312,160428,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8860,10,2,0.11,60413050,6836,100.72,8790,8980,8790,11500,6200,8850,8837.49,2.09,0,68,9296,9072,8866,8642,8436,9185,8755,19,2650,500,6370,10,1,3800000,337,-49.50,0.90,12,0.18,-179.00,9829.00,12690,20240411,-30.18,8460,20240806,4.73,10120,-12.45,20250107,8660,2.31,20250311,12690,-30.18,20240411,8460,4.73,20240806,0.59,N,036480,500,19 억,,79465,N,N,0,N,00,N
20250312,150428,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8810,-40,5,-0.45,50626870,5727,84.38,8790,8980,8790,11500,6200,8850,8840.03,2.09,0,119,9296,9072,8866,8642,8436,9185,8755,19,2650,500,6370,10,1,3800000,335,-49.22,0.90,12,0.15,-179.00,9829.00,12690,20240411,-30.58,8460,20240806,4.14,10120,-12.94,20250107,8660,1.73,20250311,12690,-30.58,20240411,8460,4.14,20240806,0.59,N,036480,500,19 억,,79465,N,N,0,N,00,N
20250312,140427,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8890,40,2,0.45,44097890,4987,73.48,8790,8980,8790,11500,6200,8850,8842.57,2.09,0,119,9296,9072,8866,8642,8436,9185,8755,19,2650,500,6370,10,1,3800000,338,-49.66,0.90,12,0.13,-179.00,9829.00,12690,20240411,-29.94,8460,20240806,5.08,10120,-12.15,20250107,8660,2.66,20250311,12690,-29.94,20240411,8460,5.08,20240806,0.59,N,036480,500,19 억,,79465,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 160430 57 100.00 KOSDAQ 제약 N N N N N 8800 -60 5 -0.68 34254190 3888 56.88 8820 8880 8800 11510 6210 8860 8810.23 2.08 0 -385 9066 8962 8876 8772 8686 9015 8825 19 2650 500 6370 10 1 3800000 334 -49.16 0.90 12 0.10 -179.00 9829.00 12690 20240411 -30.65 8460 20240806 4.02 10120 -13.04 20250107 8660 1.62 20250311 12690 -30.65 20240411 8460 4.02 20240806 0.48 N 036480 500 19 억 78957 N N 0 N 00 N
3 20250313 150431 57 100.00 KOSDAQ 제약 N N N N N 8810 -50 5 -0.56 33391480 3790 55.44 8820 8880 8800 11510 6210 8860 8810.42 2.08 0 -287 9066 8962 8876 8772 8686 9015 8825 19 2650 500 6370 10 1 3800000 335 -49.22 0.90 12 0.10 -179.00 9829.00 12690 20240411 -30.58 8460 20240806 4.14 10120 -12.94 20250107 8660 1.73 20250311 12690 -30.58 20240411 8460 4.14 20240806 0.48 N 036480 500 19 억 78957 N N 0 N 00 N
4 20250313 140430 57 100.00 KOSDAQ 제약 N N N N N 8820 -40 5 -0.45 27069740 3072 44.94 8820 8880 8800 11510 6210 8860 8811.76 2.08 0 -213 9066 8962 8876 8772 8686 9015 8825 19 2650 500 6370 10 1 3800000 335 -49.27 0.90 12 0.08 -179.00 9829.00 12690 20240411 -30.50 8460 20240806 4.26 10120 -12.85 20250107 8660 1.85 20250311 12690 -30.50 20240411 8460 4.26 20240806 0.48 N 036480 500 19 억 78957 N N 0 N 00 N
5 20250313 130430 57 100.00 KOSDAQ 제약 N N N N N 8810 -50 5 -0.56 24523470 2783 40.71 8820 8880 8800 11510 6210 8860 8811.88 2.08 0 -204 9066 8962 8876 8772 8686 9015 8825 19 2650 500 6370 10 1 3800000 335 -49.22 0.90 12 0.07 -179.00 9829.00 12690 20240411 -30.58 8460 20240806 4.14 10120 -12.94 20250107 8660 1.73 20250311 12690 -30.58 20240411 8460 4.14 20240806 0.48 N 036480 500 19 억 78957 N N 0 N 00 N
6 20250313 120430 57 100.00 KOSDAQ 제약 N N N N N 8810 -50 5 -0.56 22188980 2518 36.83 8820 8880 8800 11510 6210 8860 8812.14 2.08 0 -12 9066 8962 8876 8772 8686 9015 8825 19 2650 500 6370 10 1 3800000 335 -49.22 0.90 12 0.07 -179.00 9829.00 12690 20240411 -30.58 8460 20240806 4.14 10120 -12.94 20250107 8660 1.73 20250311 12690 -30.58 20240411 8460 4.14 20240806 0.48 N 036480 500 19 억 78957 N N 0 N 00 N
7 20250313 110430 57 100.00 KOSDAQ 제약 N N N N N 8810 -50 5 -0.56 21140530 2399 35.09 8820 8880 8800 11510 6210 8860 8812.23 2.08 0 -12 9066 8962 8876 8772 8686 9015 8825 19 2650 500 6370 10 1 3800000 335 -49.22 0.90 12 0.06 -179.00 9829.00 12690 20240411 -30.58 8460 20240806 4.14 10120 -12.94 20250107 8660 1.73 20250311 12690 -30.58 20240411 8460 4.14 20240806 0.48 N 036480 500 19 억 78957 N N 0 N 00 N
8 20250313 100429 57 100.00 KOSDAQ 제약 N N N N N 8800 -60 5 -0.68 18656810 2117 30.97 8820 8880 8800 11510 6210 8860 8812.85 2.08 0 -17 9066 8962 8876 8772 8686 9015 8825 19 2650 500 6370 10 1 3800000 334 -49.16 0.90 12 0.06 -179.00 9829.00 12690 20240411 -30.65 8460 20240806 4.02 10120 -13.04 20250107 8660 1.62 20250311 12690 -30.65 20240411 8460 4.02 20240806 0.48 N 036480 500 19 억 78957 N N 0 N 00 N
9 20250313 090431 57 100.00 KOSDAQ 제약 N N N N N 8820 -40 5 -0.45 890820 101 1.48 8820 8820 8820 11510 6210 8860 8820.00 2.08 0 -9 9066 8962 8876 8772 8686 9015 8825 19 2650 500 6370 10 1 3800000 335 -49.27 0.90 12 0.00 -179.00 9829.00 12690 20240411 -30.50 8460 20240806 4.26 10120 -12.85 20250107 8660 1.85 20250311 12690 -30.50 20240411 8460 4.26 20240806 0.48 N 036480 500 19 억 78957 N N 0 N 00 N
10 20250312 160428 57 100.00 KOSDAQ 제약 N N N N N 8860 10 2 0.11 60413050 6836 100.72 8790 8980 8790 11500 6200 8850 8837.49 2.09 0 68 9296 9072 8866 8642 8436 9185 8755 19 2650 500 6370 10 1 3800000 337 -49.50 0.90 12 0.18 -179.00 9829.00 12690 20240411 -30.18 8460 20240806 4.73 10120 -12.45 20250107 8660 2.31 20250311 12690 -30.18 20240411 8460 4.73 20240806 0.59 N 036480 500 19 억 79465 N N 0 N 00 N
11 20250312 150428 57 100.00 KOSDAQ 제약 N N N N N 8810 -40 5 -0.45 50626870 5727 84.38 8790 8980 8790 11500 6200 8850 8840.03 2.09 0 119 9296 9072 8866 8642 8436 9185 8755 19 2650 500 6370 10 1 3800000 335 -49.22 0.90 12 0.15 -179.00 9829.00 12690 20240411 -30.58 8460 20240806 4.14 10120 -12.94 20250107 8660 1.73 20250311 12690 -30.58 20240411 8460 4.14 20240806 0.59 N 036480 500 19 억 79465 N N 0 N 00 N
12 20250312 140427 57 100.00 KOSDAQ 제약 N N N N N 8890 40 2 0.45 44097890 4987 73.48 8790 8980 8790 11500 6200 8850 8842.57 2.09 0 119 9296 9072 8866 8642 8436 9185 8755 19 2650 500 6370 10 1 3800000 338 -49.66 0.90 12 0.13 -179.00 9829.00 12690 20240411 -29.94 8460 20240806 5.08 10120 -12.15 20250107 8660 2.66 20250311 12690 -29.94 20240411 8460 5.08 20240806 0.59 N 036480 500 19 억 79465 N N 0 N 00 N