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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014570/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
20250312,160308,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4805,-30,5,-0.62,20514020,4237,40.13,4840,4895,4805,6280,3385,4835,4842.08,1.76,0,-709,5038,4936,4858,4756,4678,4897,4717,55,1445,500,3380,5,1,11000000,529,-10.75,0.67,12,0.04,-447.00,7150.00,7980,20240325,-39.79,4095,20241209,17.34,5600,-14.20,20250207,4580,4.91,20250102,7980,-39.79,20240325,4095,17.34,20241209,0.90,N,014570,500,55 억,,193343,N,N,0,N,00,N
20250312,150309,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4835,0,3,0.00,17518435,3615,34.24,4840,4895,4825,6280,3385,4835,4846.04,1.76,0,-378,5038,4936,4858,4756,4678,4897,4717,55,1445,500,3380,5,1,11000000,532,-10.82,0.68,12,0.03,-447.00,7150.00,7980,20240325,-39.41,4095,20241209,18.07,5600,-13.66,20250207,4580,5.57,20250102,7980,-39.41,20240325,4095,18.07,20241209,0.90,N,014570,500,55 억,,193343,N,N,0,N,00,N
20250312,140308,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4835,0,3,0.00,12434095,2563,24.27,4840,4895,4835,6280,3385,4835,4851.38,1.76,0,-132,5038,4936,4858,4756,4678,4897,4717,55,1445,500,3380,5,1,11000000,532,-10.82,0.68,12,0.02,-447.00,7150.00,7980,20240325,-39.41,4095,20241209,18.07,5600,-13.66,20250207,4580,5.57,20250102,7980,-39.41,20240325,4095,18.07,20241209,0.90,N,014570,500,55 억,,193343,N,N,0,N,00,N
20250312,130308,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4845,10,2,0.21,8490120,1748,16.55,4840,4895,4840,6280,3385,4835,4857.05,1.76,0,-62,5038,4936,4858,4756,4678,4897,4717,55,1445,500,3380,5,1,11000000,533,-10.84,0.68,12,0.02,-447.00,7150.00,7980,20240325,-39.29,4095,20241209,18.32,5600,-13.48,20250207,4580,5.79,20250102,7980,-39.29,20240325,4095,18.32,20241209,0.90,N,014570,500,55 억,,193343,N,N,0,N,00,N
20250312,120309,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4880,45,2,0.93,5791405,1191,11.28,4840,4895,4840,6280,3385,4835,4862.64,1.76,0,-64,5038,4936,4858,4756,4678,4897,4717,55,1445,500,3380,5,1,11000000,537,-10.92,0.68,12,0.01,-447.00,7150.00,7980,20240325,-38.85,4095,20241209,19.17,5600,-12.86,20250207,4580,6.55,20250102,7980,-38.85,20240325,4095,19.17,20241209,0.90,N,014570,500,55 억,,193343,N,N,0,N,00,N
20250312,110307,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4885,50,2,1.03,2632035,542,5.13,4840,4895,4840,6280,3385,4835,4856.15,1.76,0,-31,5038,4936,4858,4756,4678,4897,4717,55,1445,500,3380,5,1,11000000,537,-10.93,0.68,12,0.00,-447.00,7150.00,7980,20240325,-38.78,4095,20241209,19.29,5600,-12.77,20250207,4580,6.66,20250102,7980,-38.78,20240325,4095,19.29,20241209,0.90,N,014570,500,55 억,,193343,N,N,0,N,00,N
20250312,100308,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4885,50,2,1.03,1679960,347,3.29,4840,4895,4840,6280,3385,4835,4841.38,1.76,0,-19,5038,4936,4858,4756,4678,4897,4717,55,1445,500,3380,5,1,11000000,537,-10.93,0.68,12,0.00,-447.00,7150.00,7980,20240325,-38.78,4095,20241209,19.29,5600,-12.77,20250207,4580,6.66,20250102,7980,-38.78,20240325,4095,19.29,20241209,0.90,N,014570,500,55 억,,193343,N,N,0,N,00,N
20250312,090309,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4895,60,2,1.24,1210205,250,2.37,4840,4895,4840,6280,3385,4835,4840.82,1.76,0,-19,5038,4936,4858,4756,4678,4897,4717,55,1445,500,3380,5,1,11000000,538,-10.95,0.68,12,0.00,-447.00,7150.00,7980,20240325,-38.66,4095,20241209,19.54,5600,-12.59,20250207,4580,6.88,20250102,7980,-38.66,20240325,4095,19.54,20241209,0.90,N,014570,500,55 억,,193343,N,N,0,N,00,N
20250311,160306,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4835,-95,5,-1.93,50983964,10559,248.80,4940,4960,4780,6400,3455,4930,4828.48,1.75,0,1062,5023,4976,4953,4906,4883,4965,4895,55,1470,500,3450,5,1,11000000,532,-10.82,0.68,12,0.10,-447.00,7150.00,7980,20240325,-39.41,4095,20241209,18.07,5600,-13.66,20250207,4580,5.57,20250102,7980,-39.41,20240325,4095,18.07,20241209,0.90,N,014570,500,55 억,,192281,N,N,0,N,00,N
20250311,150308,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4860,-70,5,-1.42,46747999,9685,228.20,4940,4960,4780,6400,3455,4930,4826.85,1.75,0,1645,5023,4976,4953,4906,4883,4965,4895,55,1470,500,3450,5,1,11000000,535,-10.87,0.68,12,0.09,-447.00,7150.00,7980,20240325,-39.10,4095,20241209,18.68,5600,-13.21,20250207,4580,6.11,20250102,7980,-39.10,20240325,4095,18.68,20241209,0.90,N,014570,500,55 억,,192281,N,N,0,N,00,N
20250311,140308,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4860,-70,5,-1.42,45517534,9431,222.22,4940,4960,4780,6400,3455,4930,4826.37,1.75,0,1744,5023,4976,4953,4906,4883,4965,4895,55,1470,500,3450,5,1,11000000,535,-10.87,0.68,12,0.09,-447.00,7150.00,7980,20240325,-39.10,4095,20241209,18.68,5600,-13.21,20250207,4580,6.11,20250102,7980,-39.10,20240325,4095,18.68,20241209,0.90,N,014570,500,55 억,,192281,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 20250312 160308 57 100.00 KOSDAQ 제약 N N N N N 4805 -30 5 -0.62 20514020 4237 40.13 4840 4895 4805 6280 3385 4835 4842.08 1.76 0 -709 5038 4936 4858 4756 4678 4897 4717 55 1445 500 3380 5 1 11000000 529 -10.75 0.67 12 0.04 -447.00 7150.00 7980 20240325 -39.79 4095 20241209 17.34 5600 -14.20 20250207 4580 4.91 20250102 7980 -39.79 20240325 4095 17.34 20241209 0.90 N 014570 500 55 억 193343 N N 0 N 00 N
3 20250312 150309 57 100.00 KOSDAQ 제약 N N N N N 4835 0 3 0.00 17518435 3615 34.24 4840 4895 4825 6280 3385 4835 4846.04 1.76 0 -378 5038 4936 4858 4756 4678 4897 4717 55 1445 500 3380 5 1 11000000 532 -10.82 0.68 12 0.03 -447.00 7150.00 7980 20240325 -39.41 4095 20241209 18.07 5600 -13.66 20250207 4580 5.57 20250102 7980 -39.41 20240325 4095 18.07 20241209 0.90 N 014570 500 55 억 193343 N N 0 N 00 N
4 20250312 140308 57 100.00 KOSDAQ 제약 N N N N N 4835 0 3 0.00 12434095 2563 24.27 4840 4895 4835 6280 3385 4835 4851.38 1.76 0 -132 5038 4936 4858 4756 4678 4897 4717 55 1445 500 3380 5 1 11000000 532 -10.82 0.68 12 0.02 -447.00 7150.00 7980 20240325 -39.41 4095 20241209 18.07 5600 -13.66 20250207 4580 5.57 20250102 7980 -39.41 20240325 4095 18.07 20241209 0.90 N 014570 500 55 억 193343 N N 0 N 00 N
5 20250312 130308 57 100.00 KOSDAQ 제약 N N N N N 4845 10 2 0.21 8490120 1748 16.55 4840 4895 4840 6280 3385 4835 4857.05 1.76 0 -62 5038 4936 4858 4756 4678 4897 4717 55 1445 500 3380 5 1 11000000 533 -10.84 0.68 12 0.02 -447.00 7150.00 7980 20240325 -39.29 4095 20241209 18.32 5600 -13.48 20250207 4580 5.79 20250102 7980 -39.29 20240325 4095 18.32 20241209 0.90 N 014570 500 55 억 193343 N N 0 N 00 N
6 20250312 120309 57 100.00 KOSDAQ 제약 N N N N N 4880 45 2 0.93 5791405 1191 11.28 4840 4895 4840 6280 3385 4835 4862.64 1.76 0 -64 5038 4936 4858 4756 4678 4897 4717 55 1445 500 3380 5 1 11000000 537 -10.92 0.68 12 0.01 -447.00 7150.00 7980 20240325 -38.85 4095 20241209 19.17 5600 -12.86 20250207 4580 6.55 20250102 7980 -38.85 20240325 4095 19.17 20241209 0.90 N 014570 500 55 억 193343 N N 0 N 00 N
7 20250312 110307 57 100.00 KOSDAQ 제약 N N N N N 4885 50 2 1.03 2632035 542 5.13 4840 4895 4840 6280 3385 4835 4856.15 1.76 0 -31 5038 4936 4858 4756 4678 4897 4717 55 1445 500 3380 5 1 11000000 537 -10.93 0.68 12 0.00 -447.00 7150.00 7980 20240325 -38.78 4095 20241209 19.29 5600 -12.77 20250207 4580 6.66 20250102 7980 -38.78 20240325 4095 19.29 20241209 0.90 N 014570 500 55 억 193343 N N 0 N 00 N
8 20250312 100308 57 100.00 KOSDAQ 제약 N N N N N 4885 50 2 1.03 1679960 347 3.29 4840 4895 4840 6280 3385 4835 4841.38 1.76 0 -19 5038 4936 4858 4756 4678 4897 4717 55 1445 500 3380 5 1 11000000 537 -10.93 0.68 12 0.00 -447.00 7150.00 7980 20240325 -38.78 4095 20241209 19.29 5600 -12.77 20250207 4580 6.66 20250102 7980 -38.78 20240325 4095 19.29 20241209 0.90 N 014570 500 55 억 193343 N N 0 N 00 N
9 20250312 090309 57 100.00 KOSDAQ 제약 N N N N N 4895 60 2 1.24 1210205 250 2.37 4840 4895 4840 6280 3385 4835 4840.82 1.76 0 -19 5038 4936 4858 4756 4678 4897 4717 55 1445 500 3380 5 1 11000000 538 -10.95 0.68 12 0.00 -447.00 7150.00 7980 20240325 -38.66 4095 20241209 19.54 5600 -12.59 20250207 4580 6.88 20250102 7980 -38.66 20240325 4095 19.54 20241209 0.90 N 014570 500 55 억 193343 N N 0 N 00 N
10 20250311 160306 57 100.00 KOSDAQ 제약 N N N N N 4835 -95 5 -1.93 50983964 10559 248.80 4940 4960 4780 6400 3455 4930 4828.48 1.75 0 1062 5023 4976 4953 4906 4883 4965 4895 55 1470 500 3450 5 1 11000000 532 -10.82 0.68 12 0.10 -447.00 7150.00 7980 20240325 -39.41 4095 20241209 18.07 5600 -13.66 20250207 4580 5.57 20250102 7980 -39.41 20240325 4095 18.07 20241209 0.90 N 014570 500 55 억 192281 N N 0 N 00 N
11 20250311 150308 57 100.00 KOSDAQ 제약 N N N N N 4860 -70 5 -1.42 46747999 9685 228.20 4940 4960 4780 6400 3455 4930 4826.85 1.75 0 1645 5023 4976 4953 4906 4883 4965 4895 55 1470 500 3450 5 1 11000000 535 -10.87 0.68 12 0.09 -447.00 7150.00 7980 20240325 -39.10 4095 20241209 18.68 5600 -13.21 20250207 4580 6.11 20250102 7980 -39.10 20240325 4095 18.68 20241209 0.90 N 014570 500 55 억 192281 N N 0 N 00 N
12 20250311 140308 57 100.00 KOSDAQ 제약 N N N N N 4860 -70 5 -1.42 45517534 9431 222.22 4940 4960 4780 6400 3455 4930 4826.37 1.75 0 1744 5023 4976 4953 4906 4883 4965 4895 55 1470 500 3450 5 1 11000000 535 -10.87 0.68 12 0.09 -447.00 7150.00 7980 20240325 -39.10 4095 20241209 18.68 5600 -13.21 20250207 4580 6.11 20250102 7980 -39.10 20240325 4095 18.68 20241209 0.90 N 014570 500 55 억 192281 N N 0 N 00 N