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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160422,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8820,-70,5,-0.79,48472290,5472,88.13,8800,8900,8800,11550,6230,8890,8858.24,2.14,0,-867,9103,8996,8903,8796,8703,8950,8750,19,2660,500,6400,10,1,3800000,335,-49.27,0.90,12,0.14,-179.00,9829.00,12690,20240411,-30.50,8460,20240806,4.26,10120,-12.85,20250107,8750,0.80,20250305,12690,-30.50,20240411,8460,4.26,20240806,0.59,N,036480,500,19 억,,81491,N,N,0,N,00,N
20250307,150424,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8840,-50,5,-0.56,38561720,4350,70.06,8800,8900,8800,11550,6230,8890,8864.76,2.14,0,-734,9103,8996,8903,8796,8703,8950,8750,19,2660,500,6400,10,1,3800000,336,-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,-30.34,20240411,8460,4.49,20240806,0.59,N,036480,500,19 억,,81491,N,N,0,N,00,N
20250307,140422,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8870,-20,5,-0.22,23107750,2604,41.94,8800,8900,8800,11550,6230,8890,8873.94,2.14,0,-486,9103,8996,8903,8796,8703,8950,8750,19,2660,500,6400,10,1,3800000,337,-49.55,0.90,12,0.07,-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,,81491,N,N,0,N,00,N
20250307,130423,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8900,10,2,0.11,19148530,2158,34.76,8800,8900,8800,11550,6230,8890,8873.28,2.14,0,-387,9103,8996,8903,8796,8703,8950,8750,19,2660,500,6400,10,1,3800000,338,-49.72,0.91,12,0.06,-179.00,9829.00,12690,20240411,-29.87,8460,20240806,5.20,10120,-12.06,20250107,8750,1.71,20250305,12690,-29.87,20240411,8460,5.20,20240806,0.59,N,036480,500,19 억,,81491,N,N,0,N,00,N
20250307,120424,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8840,-50,5,-0.56,5721680,646,10.40,8800,8880,8800,11550,6230,8890,8857.09,2.14,0,-215,9103,8996,8903,8796,8703,8950,8750,19,2660,500,6400,10,1,3800000,336,-49.39,0.90,12,0.02,-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,,81491,N,N,0,N,00,N
20250307,110423,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8870,-20,5,-0.22,4445140,502,8.09,8800,8880,8800,11550,6230,8890,8854.86,2.14,0,-210,9103,8996,8903,8796,8703,8950,8750,19,2660,500,6400,10,1,3800000,337,-49.55,0.90,12,0.01,-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,,81491,N,N,0,N,00,N
20250307,100421,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8870,-20,5,-0.22,1874500,212,3.41,8800,8880,8800,11550,6230,8890,8841.98,2.14,0,-111,9103,8996,8903,8796,8703,8950,8750,19,2660,500,6400,10,1,3800000,337,-49.55,0.90,12,0.01,-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,,81491,N,N,0,N,00,N
20250307,090424,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8800,-90,5,-1.01,660000,75,1.21,8800,8800,8800,11550,6230,8890,8800.00,2.14,0,0,9103,8996,8903,8796,8703,8950,8750,19,2660,500,6400,10,1,3800000,334,-49.16,0.90,12,0.00,-179.00,9829.00,12690,20240411,-30.65,8460,20240806,4.02,10120,-13.04,20250107,8750,0.57,20250305,12690,-30.65,20240411,8460,4.02,20240806,0.59,N,036480,500,19 억,,81491,N,N,0,N,00,N
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
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 20250307 160422 57 100.00 KOSDAQ 제약 N N N N N 8820 -70 5 -0.79 48472290 5472 88.13 8800 8900 8800 11550 6230 8890 8858.24 2.14 0 -867 9103 8996 8903 8796 8703 8950 8750 19 2660 500 6400 10 1 3800000 335 -49.27 0.90 12 0.14 -179.00 9829.00 12690 20240411 -30.50 8460 20240806 4.26 10120 -12.85 20250107 8750 0.80 20250305 12690 -30.50 20240411 8460 4.26 20240806 0.59 N 036480 500 19 억 81491 N N 0 N 00 N
3 20250307 150424 57 100.00 KOSDAQ 제약 N N N N N 8840 -50 5 -0.56 38561720 4350 70.06 8800 8900 8800 11550 6230 8890 8864.76 2.14 0 -734 9103 8996 8903 8796 8703 8950 8750 19 2660 500 6400 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 0.59 N 036480 500 19 억 81491 N N 0 N 00 N
4 20250307 140422 57 100.00 KOSDAQ 제약 N N N N N 8870 -20 5 -0.22 23107750 2604 41.94 8800 8900 8800 11550 6230 8890 8873.94 2.14 0 -486 9103 8996 8903 8796 8703 8950 8750 19 2660 500 6400 10 1 3800000 337 -49.55 0.90 12 0.07 -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 81491 N N 0 N 00 N
5 20250307 130423 57 100.00 KOSDAQ 제약 N N N N N 8900 10 2 0.11 19148530 2158 34.76 8800 8900 8800 11550 6230 8890 8873.28 2.14 0 -387 9103 8996 8903 8796 8703 8950 8750 19 2660 500 6400 10 1 3800000 338 -49.72 0.91 12 0.06 -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 0.59 N 036480 500 19 억 81491 N N 0 N 00 N
6 20250307 120424 57 100.00 KOSDAQ 제약 N N N N N 8840 -50 5 -0.56 5721680 646 10.40 8800 8880 8800 11550 6230 8890 8857.09 2.14 0 -215 9103 8996 8903 8796 8703 8950 8750 19 2660 500 6400 10 1 3800000 336 -49.39 0.90 12 0.02 -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 81491 N N 0 N 00 N
7 20250307 110423 57 100.00 KOSDAQ 제약 N N N N N 8870 -20 5 -0.22 4445140 502 8.09 8800 8880 8800 11550 6230 8890 8854.86 2.14 0 -210 9103 8996 8903 8796 8703 8950 8750 19 2660 500 6400 10 1 3800000 337 -49.55 0.90 12 0.01 -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 81491 N N 0 N 00 N
8 20250307 100421 57 100.00 KOSDAQ 제약 N N N N N 8870 -20 5 -0.22 1874500 212 3.41 8800 8880 8800 11550 6230 8890 8841.98 2.14 0 -111 9103 8996 8903 8796 8703 8950 8750 19 2660 500 6400 10 1 3800000 337 -49.55 0.90 12 0.01 -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 81491 N N 0 N 00 N
9 20250307 090424 57 100.00 KOSDAQ 제약 N N N N N 8800 -90 5 -1.01 660000 75 1.21 8800 8800 8800 11550 6230 8890 8800.00 2.14 0 0 9103 8996 8903 8796 8703 8950 8750 19 2660 500 6400 10 1 3800000 334 -49.16 0.90 12 0.00 -179.00 9829.00 12690 20240411 -30.65 8460 20240806 4.02 10120 -13.04 20250107 8750 0.57 20250305 12690 -30.65 20240411 8460 4.02 20240806 0.59 N 036480 500 19 억 81491 N N 0 N 00 N
10 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
11 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
12 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