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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160453,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9040,-70,5,-0.77,262801110,29228,75.75,9020,9160,8930,11840,6380,9110,8990.46,1.93,0,-46,9223,9166,9083,9026,8943,9125,8985,19,2730,500,6550,10,1,3800000,344,-50.50,0.92,12,0.77,-179.00,9829.00,12690,20240411,-28.76,8460,20240806,6.86,10570,-14.47,20250317,8660,4.39,20250311,12690,-28.76,20240411,8460,6.86,20240806,0.67,N,036480,500,19 억,,73209,N,N,0,N,00,N
20250321,150437,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8930,-180,5,-1.98,216613180,24107,62.48,9020,9160,8930,11840,6380,9110,8985.49,1.93,0,179,9223,9166,9083,9026,8943,9125,8985,19,2730,500,6550,10,1,3800000,339,-49.89,0.91,12,0.63,-179.00,9829.00,12690,20240411,-29.63,8460,20240806,5.56,10570,-15.52,20250317,8660,3.12,20250311,12690,-29.63,20240411,8460,5.56,20240806,0.67,N,036480,500,19 억,,73209,N,N,0,N,00,N
20250321,140438,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9000,-110,5,-1.21,173760660,19317,50.06,9020,9160,8960,11840,6380,9110,8995.22,1.93,0,-263,9223,9166,9083,9026,8943,9125,8985,19,2730,500,6550,10,1,3800000,342,-50.28,0.92,12,0.51,-179.00,9829.00,12690,20240411,-29.08,8460,20240806,6.38,10570,-14.85,20250317,8660,3.93,20250311,12690,-29.08,20240411,8460,6.38,20240806,0.67,N,036480,500,19 억,,73209,N,N,0,N,00,N
20250321,130438,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8970,-140,5,-1.54,143900230,15992,41.45,9020,9160,8960,11840,6380,9110,8998.26,1.93,0,-131,9223,9166,9083,9026,8943,9125,8985,19,2730,500,6550,10,1,3800000,341,-50.11,0.91,12,0.42,-179.00,9829.00,12690,20240411,-29.31,8460,20240806,6.03,10570,-15.14,20250317,8660,3.58,20250311,12690,-29.31,20240411,8460,6.03,20240806,0.67,N,036480,500,19 억,,73209,N,N,0,N,00,N
20250321,120439,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8990,-120,5,-1.32,126983950,14110,36.57,9020,9160,8960,11840,6380,9110,8999.57,1.93,0,-130,9223,9166,9083,9026,8943,9125,8985,19,2730,500,6550,10,1,3800000,342,-50.22,0.91,12,0.37,-179.00,9829.00,12690,20240411,-29.16,8460,20240806,6.26,10570,-14.95,20250317,8660,3.81,20250311,12690,-29.16,20240411,8460,6.26,20240806,0.67,N,036480,500,19 억,,73209,N,N,0,N,00,N
20250321,110438,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8990,-120,5,-1.32,104964330,11662,30.22,9020,9160,8960,11840,6380,9110,9000.54,1.93,0,-919,9223,9166,9083,9026,8943,9125,8985,19,2730,500,6550,10,1,3800000,342,-50.22,0.91,12,0.31,-179.00,9829.00,12690,20240411,-29.16,8460,20240806,6.26,10570,-14.95,20250317,8660,3.81,20250311,12690,-29.16,20240411,8460,6.26,20240806,0.67,N,036480,500,19 억,,73209,N,N,0,N,00,N
20250321,100439,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9000,-110,5,-1.21,81071550,9001,23.33,9020,9160,8970,11840,6380,9110,9006.95,1.93,0,-937,9223,9166,9083,9026,8943,9125,8985,19,2730,500,6550,10,1,3800000,342,-50.28,0.92,12,0.24,-179.00,9829.00,12690,20240411,-29.08,8460,20240806,6.38,10570,-14.85,20250317,8660,3.93,20250311,12690,-29.08,20240411,8460,6.38,20240806,0.67,N,036480,500,19 억,,73209,N,N,0,N,00,N
20250321,090440,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9010,-100,5,-1.10,15207535,1677,4.35,9020,9160,9010,11840,6380,9110,9068.30,1.93,0,-204,9223,9166,9083,9026,8943,9125,8985,19,2730,500,6550,10,1,3800000,342,-50.34,0.92,12,0.04,-179.00,9829.00,12690,20240411,-29.00,8460,20240806,6.50,10570,-14.76,20250317,8660,4.04,20250311,12690,-29.00,20240411,8460,6.50,20240806,0.67,N,036480,500,19 억,,73209,N,N,0,N,00,N
20250320,160731,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9110,-40,5,-0.44,344033510,38037,91.13,9130,9140,9000,11890,6410,9150,9044.51,1.93,0,-86,9430,9290,9180,9040,8930,9360,9110,19,2740,500,6580,10,1,3800000,346,-50.89,0.93,12,1.00,-179.00,9829.00,12690,20240411,-28.21,8460,20240806,7.68,10570,-13.81,20250317,8660,5.20,20250311,12690,-28.21,20240411,8460,7.68,20240806,0.71,N,036480,500,19 억,,73295,N,N,0,N,00,N
20250320,150437,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9050,-100,5,-1.09,314838745,34816,83.41,9130,9140,9000,11890,6410,9150,9042.90,1.93,0,199,9430,9290,9180,9040,8930,9360,9110,19,2740,500,6580,10,1,3800000,344,-50.56,0.92,12,0.92,-179.00,9829.00,12690,20240411,-28.68,8460,20240806,6.97,10570,-14.38,20250317,8660,4.50,20250311,12690,-28.68,20240411,8460,6.97,20240806,0.71,N,036480,500,19 억,,73295,N,N,0,N,00,N
20250320,140439,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9020,-130,5,-1.42,284547415,31459,75.37,9130,9140,9000,11890,6410,9150,9044.99,1.93,0,318,9430,9290,9180,9040,8930,9360,9110,19,2740,500,6580,10,1,3800000,343,-50.39,0.92,12,0.83,-179.00,9829.00,12690,20240411,-28.92,8460,20240806,6.62,10570,-14.66,20250317,8660,4.16,20250311,12690,-28.92,20240411,8460,6.62,20240806,0.71,N,036480,500,19 억,,73295,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 20250321 160453 57 100.00 KOSDAQ 제약 N N N N N 9040 -70 5 -0.77 262801110 29228 75.75 9020 9160 8930 11840 6380 9110 8990.46 1.93 0 -46 9223 9166 9083 9026 8943 9125 8985 19 2730 500 6550 10 1 3800000 344 -50.50 0.92 12 0.77 -179.00 9829.00 12690 20240411 -28.76 8460 20240806 6.86 10570 -14.47 20250317 8660 4.39 20250311 12690 -28.76 20240411 8460 6.86 20240806 0.67 N 036480 500 19 억 73209 N N 0 N 00 N
3 20250321 150437 57 100.00 KOSDAQ 제약 N N N N N 8930 -180 5 -1.98 216613180 24107 62.48 9020 9160 8930 11840 6380 9110 8985.49 1.93 0 179 9223 9166 9083 9026 8943 9125 8985 19 2730 500 6550 10 1 3800000 339 -49.89 0.91 12 0.63 -179.00 9829.00 12690 20240411 -29.63 8460 20240806 5.56 10570 -15.52 20250317 8660 3.12 20250311 12690 -29.63 20240411 8460 5.56 20240806 0.67 N 036480 500 19 억 73209 N N 0 N 00 N
4 20250321 140438 57 100.00 KOSDAQ 제약 N N N N N 9000 -110 5 -1.21 173760660 19317 50.06 9020 9160 8960 11840 6380 9110 8995.22 1.93 0 -263 9223 9166 9083 9026 8943 9125 8985 19 2730 500 6550 10 1 3800000 342 -50.28 0.92 12 0.51 -179.00 9829.00 12690 20240411 -29.08 8460 20240806 6.38 10570 -14.85 20250317 8660 3.93 20250311 12690 -29.08 20240411 8460 6.38 20240806 0.67 N 036480 500 19 억 73209 N N 0 N 00 N
5 20250321 130438 57 100.00 KOSDAQ 제약 N N N N N 8970 -140 5 -1.54 143900230 15992 41.45 9020 9160 8960 11840 6380 9110 8998.26 1.93 0 -131 9223 9166 9083 9026 8943 9125 8985 19 2730 500 6550 10 1 3800000 341 -50.11 0.91 12 0.42 -179.00 9829.00 12690 20240411 -29.31 8460 20240806 6.03 10570 -15.14 20250317 8660 3.58 20250311 12690 -29.31 20240411 8460 6.03 20240806 0.67 N 036480 500 19 억 73209 N N 0 N 00 N
6 20250321 120439 57 100.00 KOSDAQ 제약 N N N N N 8990 -120 5 -1.32 126983950 14110 36.57 9020 9160 8960 11840 6380 9110 8999.57 1.93 0 -130 9223 9166 9083 9026 8943 9125 8985 19 2730 500 6550 10 1 3800000 342 -50.22 0.91 12 0.37 -179.00 9829.00 12690 20240411 -29.16 8460 20240806 6.26 10570 -14.95 20250317 8660 3.81 20250311 12690 -29.16 20240411 8460 6.26 20240806 0.67 N 036480 500 19 억 73209 N N 0 N 00 N
7 20250321 110438 57 100.00 KOSDAQ 제약 N N N N N 8990 -120 5 -1.32 104964330 11662 30.22 9020 9160 8960 11840 6380 9110 9000.54 1.93 0 -919 9223 9166 9083 9026 8943 9125 8985 19 2730 500 6550 10 1 3800000 342 -50.22 0.91 12 0.31 -179.00 9829.00 12690 20240411 -29.16 8460 20240806 6.26 10570 -14.95 20250317 8660 3.81 20250311 12690 -29.16 20240411 8460 6.26 20240806 0.67 N 036480 500 19 억 73209 N N 0 N 00 N
8 20250321 100439 57 100.00 KOSDAQ 제약 N N N N N 9000 -110 5 -1.21 81071550 9001 23.33 9020 9160 8970 11840 6380 9110 9006.95 1.93 0 -937 9223 9166 9083 9026 8943 9125 8985 19 2730 500 6550 10 1 3800000 342 -50.28 0.92 12 0.24 -179.00 9829.00 12690 20240411 -29.08 8460 20240806 6.38 10570 -14.85 20250317 8660 3.93 20250311 12690 -29.08 20240411 8460 6.38 20240806 0.67 N 036480 500 19 억 73209 N N 0 N 00 N
9 20250321 090440 57 100.00 KOSDAQ 제약 N N N N N 9010 -100 5 -1.10 15207535 1677 4.35 9020 9160 9010 11840 6380 9110 9068.30 1.93 0 -204 9223 9166 9083 9026 8943 9125 8985 19 2730 500 6550 10 1 3800000 342 -50.34 0.92 12 0.04 -179.00 9829.00 12690 20240411 -29.00 8460 20240806 6.50 10570 -14.76 20250317 8660 4.04 20250311 12690 -29.00 20240411 8460 6.50 20240806 0.67 N 036480 500 19 억 73209 N N 0 N 00 N
10 20250320 160731 57 100.00 KOSDAQ 제약 N N N N N 9110 -40 5 -0.44 344033510 38037 91.13 9130 9140 9000 11890 6410 9150 9044.51 1.93 0 -86 9430 9290 9180 9040 8930 9360 9110 19 2740 500 6580 10 1 3800000 346 -50.89 0.93 12 1.00 -179.00 9829.00 12690 20240411 -28.21 8460 20240806 7.68 10570 -13.81 20250317 8660 5.20 20250311 12690 -28.21 20240411 8460 7.68 20240806 0.71 N 036480 500 19 억 73295 N N 0 N 00 N
11 20250320 150437 57 100.00 KOSDAQ 제약 N N N N N 9050 -100 5 -1.09 314838745 34816 83.41 9130 9140 9000 11890 6410 9150 9042.90 1.93 0 199 9430 9290 9180 9040 8930 9360 9110 19 2740 500 6580 10 1 3800000 344 -50.56 0.92 12 0.92 -179.00 9829.00 12690 20240411 -28.68 8460 20240806 6.97 10570 -14.38 20250317 8660 4.50 20250311 12690 -28.68 20240411 8460 6.97 20240806 0.71 N 036480 500 19 억 73295 N N 0 N 00 N
12 20250320 140439 57 100.00 KOSDAQ 제약 N N N N N 9020 -130 5 -1.42 284547415 31459 75.37 9130 9140 9000 11890 6410 9150 9044.99 1.93 0 318 9430 9290 9180 9040 8930 9360 9110 19 2740 500 6580 10 1 3800000 343 -50.39 0.92 12 0.83 -179.00 9829.00 12690 20240411 -28.92 8460 20240806 6.62 10570 -14.66 20250317 8660 4.16 20250311 12690 -28.92 20240411 8460 6.62 20240806 0.71 N 036480 500 19 억 73295 N N 0 N 00 N