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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160312,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4810,-10,5,-0.21,14616855,3043,206.03,4890,4890,4770,6260,3375,4820,4803.44,1.95,0,-167,4873,4846,4823,4796,4773,4835,4785,55,1440,500,3370,5,1,11000000,529,17.68,0.67,12,0.03,272.00,7224.00,7980,20240325,-39.72,4095,20241209,17.46,5600,-14.11,20250207,4580,5.02,20250102,7980,-39.72,20240325,4095,17.46,20241209,0.82,N,014570,500,55 억,,214202,N,N,0,N,00,N
20250318,150314,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4820,0,3,0.00,13621175,2836,192.01,4890,4890,4770,6260,3375,4820,4802.95,1.95,0,-148,4873,4846,4823,4796,4773,4835,4785,55,1440,500,3370,5,1,11000000,530,17.72,0.67,12,0.03,272.00,7224.00,7980,20240325,-39.60,4095,20241209,17.70,5600,-13.93,20250207,4580,5.24,20250102,7980,-39.60,20240325,4095,17.70,20241209,0.82,N,014570,500,55 억,,214202,N,N,0,N,00,N
20250318,140313,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4820,0,3,0.00,13611535,2834,191.88,4890,4890,4770,6260,3375,4820,4802.94,1.95,0,-148,4873,4846,4823,4796,4773,4835,4785,55,1440,500,3370,5,1,11000000,530,17.72,0.67,12,0.03,272.00,7224.00,7980,20240325,-39.60,4095,20241209,17.70,5600,-13.93,20250207,4580,5.24,20250102,7980,-39.60,20240325,4095,17.70,20241209,0.82,N,014570,500,55 억,,214202,N,N,0,N,00,N
20250318,130313,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4830,10,2,0.21,13437775,2798,189.44,4890,4890,4770,6260,3375,4820,4802.64,1.95,0,-148,4873,4846,4823,4796,4773,4835,4785,55,1440,500,3370,5,1,11000000,531,17.76,0.67,12,0.03,272.00,7224.00,7980,20240325,-39.47,4095,20241209,17.95,5600,-13.75,20250207,4580,5.46,20250102,7980,-39.47,20240325,4095,17.95,20241209,0.82,N,014570,500,55 억,,214202,N,N,0,N,00,N
20250318,120312,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4820,0,3,0.00,11633345,2423,164.05,4890,4890,4770,6260,3375,4820,4801.22,1.95,0,-143,4873,4846,4823,4796,4773,4835,4785,55,1440,500,3370,5,1,11000000,530,17.72,0.67,12,0.02,272.00,7224.00,7980,20240325,-39.60,4095,20241209,17.70,5600,-13.93,20250207,4580,5.24,20250102,7980,-39.60,20240325,4095,17.70,20241209,0.82,N,014570,500,55 억,,214202,N,N,0,N,00,N
20250318,110312,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4810,-10,5,-0.21,5040390,1047,70.89,4890,4890,4800,6260,3375,4820,4814.13,1.95,0,-20,4873,4846,4823,4796,4773,4835,4785,55,1440,500,3370,5,1,11000000,529,17.68,0.67,12,0.01,272.00,7224.00,7980,20240325,-39.72,4095,20241209,17.46,5600,-14.11,20250207,4580,5.02,20250102,7980,-39.72,20240325,4095,17.46,20241209,0.82,N,014570,500,55 억,,214202,N,N,0,N,00,N
20250318,100313,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4835,15,2,0.31,4751225,987,66.82,4890,4890,4800,6260,3375,4820,4813.80,1.95,0,18,4873,4846,4823,4796,4773,4835,4785,55,1440,500,3370,5,1,11000000,532,17.78,0.67,12,0.01,272.00,7224.00,7980,20240325,-39.41,4095,20241209,18.07,5600,-13.66,20250207,4580,5.57,20250102,7980,-39.41,20240325,4095,18.07,20241209,0.82,N,014570,500,55 억,,214202,N,N,0,N,00,N
20250318,090313,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4880,60,2,1.24,9770,2,0.14,4890,4890,4880,6260,3375,4820,4885.00,1.95,0,-1,4873,4846,4823,4796,4773,4835,4785,55,1440,500,3370,5,1,11000000,537,17.94,0.68,12,0.00,272.00,7224.00,7980,20240325,-38.85,4095,20241209,19.17,5600,-12.86,20250207,4580,6.55,20250102,7980,-38.85,20240325,4095,19.17,20241209,0.82,N,014570,500,55 억,,214202,N,N,0,N,00,N
20250317,160313,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4820,20,2,0.42,7119005,1477,77.53,4850,4850,4800,6240,3360,4800,4819.91,1.95,0,-506,4900,4850,4820,4770,4740,4840,4760,55,1440,500,3360,5,1,11000000,530,-10.78,0.67,12,0.01,-447.00,7150.00,7980,20240325,-39.60,4095,20241209,17.70,5600,-13.93,20250207,4580,5.24,20250102,7980,-39.60,20240325,4095,17.70,20241209,0.82,N,014570,500,55 억,,214707,N,N,0,N,00,N
20250317,150312,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4825,25,2,0.52,6892465,1430,75.07,4850,4850,4800,6240,3360,4800,4819.91,1.95,0,-506,4900,4850,4820,4770,4740,4840,4760,55,1440,500,3360,5,1,11000000,531,-10.79,0.67,12,0.01,-447.00,7150.00,7980,20240325,-39.54,4095,20241209,17.83,5600,-13.84,20250207,4580,5.35,20250102,7980,-39.54,20240325,4095,17.83,20241209,0.82,N,014570,500,55 억,,214707,N,N,0,N,00,N
20250317,140313,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4820,20,2,0.42,5693915,1181,61.99,4850,4850,4800,6240,3360,4800,4821.27,1.95,0,-428,4900,4850,4820,4770,4740,4840,4760,55,1440,500,3360,5,1,11000000,530,-10.78,0.67,12,0.01,-447.00,7150.00,7980,20240325,-39.60,4095,20241209,17.70,5600,-13.93,20250207,4580,5.24,20250102,7980,-39.60,20240325,4095,17.70,20241209,0.82,N,014570,500,55 억,,214707,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 20250318 160312 57 100.00 KOSDAQ 제약 N N N N N 4810 -10 5 -0.21 14616855 3043 206.03 4890 4890 4770 6260 3375 4820 4803.44 1.95 0 -167 4873 4846 4823 4796 4773 4835 4785 55 1440 500 3370 5 1 11000000 529 17.68 0.67 12 0.03 272.00 7224.00 7980 20240325 -39.72 4095 20241209 17.46 5600 -14.11 20250207 4580 5.02 20250102 7980 -39.72 20240325 4095 17.46 20241209 0.82 N 014570 500 55 억 214202 N N 0 N 00 N
3 20250318 150314 57 100.00 KOSDAQ 제약 N N N N N 4820 0 3 0.00 13621175 2836 192.01 4890 4890 4770 6260 3375 4820 4802.95 1.95 0 -148 4873 4846 4823 4796 4773 4835 4785 55 1440 500 3370 5 1 11000000 530 17.72 0.67 12 0.03 272.00 7224.00 7980 20240325 -39.60 4095 20241209 17.70 5600 -13.93 20250207 4580 5.24 20250102 7980 -39.60 20240325 4095 17.70 20241209 0.82 N 014570 500 55 억 214202 N N 0 N 00 N
4 20250318 140313 57 100.00 KOSDAQ 제약 N N N N N 4820 0 3 0.00 13611535 2834 191.88 4890 4890 4770 6260 3375 4820 4802.94 1.95 0 -148 4873 4846 4823 4796 4773 4835 4785 55 1440 500 3370 5 1 11000000 530 17.72 0.67 12 0.03 272.00 7224.00 7980 20240325 -39.60 4095 20241209 17.70 5600 -13.93 20250207 4580 5.24 20250102 7980 -39.60 20240325 4095 17.70 20241209 0.82 N 014570 500 55 억 214202 N N 0 N 00 N
5 20250318 130313 57 100.00 KOSDAQ 제약 N N N N N 4830 10 2 0.21 13437775 2798 189.44 4890 4890 4770 6260 3375 4820 4802.64 1.95 0 -148 4873 4846 4823 4796 4773 4835 4785 55 1440 500 3370 5 1 11000000 531 17.76 0.67 12 0.03 272.00 7224.00 7980 20240325 -39.47 4095 20241209 17.95 5600 -13.75 20250207 4580 5.46 20250102 7980 -39.47 20240325 4095 17.95 20241209 0.82 N 014570 500 55 억 214202 N N 0 N 00 N
6 20250318 120312 57 100.00 KOSDAQ 제약 N N N N N 4820 0 3 0.00 11633345 2423 164.05 4890 4890 4770 6260 3375 4820 4801.22 1.95 0 -143 4873 4846 4823 4796 4773 4835 4785 55 1440 500 3370 5 1 11000000 530 17.72 0.67 12 0.02 272.00 7224.00 7980 20240325 -39.60 4095 20241209 17.70 5600 -13.93 20250207 4580 5.24 20250102 7980 -39.60 20240325 4095 17.70 20241209 0.82 N 014570 500 55 억 214202 N N 0 N 00 N
7 20250318 110312 57 100.00 KOSDAQ 제약 N N N N N 4810 -10 5 -0.21 5040390 1047 70.89 4890 4890 4800 6260 3375 4820 4814.13 1.95 0 -20 4873 4846 4823 4796 4773 4835 4785 55 1440 500 3370 5 1 11000000 529 17.68 0.67 12 0.01 272.00 7224.00 7980 20240325 -39.72 4095 20241209 17.46 5600 -14.11 20250207 4580 5.02 20250102 7980 -39.72 20240325 4095 17.46 20241209 0.82 N 014570 500 55 억 214202 N N 0 N 00 N
8 20250318 100313 57 100.00 KOSDAQ 제약 N N N N N 4835 15 2 0.31 4751225 987 66.82 4890 4890 4800 6260 3375 4820 4813.80 1.95 0 18 4873 4846 4823 4796 4773 4835 4785 55 1440 500 3370 5 1 11000000 532 17.78 0.67 12 0.01 272.00 7224.00 7980 20240325 -39.41 4095 20241209 18.07 5600 -13.66 20250207 4580 5.57 20250102 7980 -39.41 20240325 4095 18.07 20241209 0.82 N 014570 500 55 억 214202 N N 0 N 00 N
9 20250318 090313 57 100.00 KOSDAQ 제약 N N N N N 4880 60 2 1.24 9770 2 0.14 4890 4890 4880 6260 3375 4820 4885.00 1.95 0 -1 4873 4846 4823 4796 4773 4835 4785 55 1440 500 3370 5 1 11000000 537 17.94 0.68 12 0.00 272.00 7224.00 7980 20240325 -38.85 4095 20241209 19.17 5600 -12.86 20250207 4580 6.55 20250102 7980 -38.85 20240325 4095 19.17 20241209 0.82 N 014570 500 55 억 214202 N N 0 N 00 N
10 20250317 160313 57 100.00 KOSDAQ 제약 N N N N N 4820 20 2 0.42 7119005 1477 77.53 4850 4850 4800 6240 3360 4800 4819.91 1.95 0 -506 4900 4850 4820 4770 4740 4840 4760 55 1440 500 3360 5 1 11000000 530 -10.78 0.67 12 0.01 -447.00 7150.00 7980 20240325 -39.60 4095 20241209 17.70 5600 -13.93 20250207 4580 5.24 20250102 7980 -39.60 20240325 4095 17.70 20241209 0.82 N 014570 500 55 억 214707 N N 0 N 00 N
11 20250317 150312 57 100.00 KOSDAQ 제약 N N N N N 4825 25 2 0.52 6892465 1430 75.07 4850 4850 4800 6240 3360 4800 4819.91 1.95 0 -506 4900 4850 4820 4770 4740 4840 4760 55 1440 500 3360 5 1 11000000 531 -10.79 0.67 12 0.01 -447.00 7150.00 7980 20240325 -39.54 4095 20241209 17.83 5600 -13.84 20250207 4580 5.35 20250102 7980 -39.54 20240325 4095 17.83 20241209 0.82 N 014570 500 55 억 214707 N N 0 N 00 N
12 20250317 140313 57 100.00 KOSDAQ 제약 N N N N N 4820 20 2 0.42 5693915 1181 61.99 4850 4850 4800 6240 3360 4800 4821.27 1.95 0 -428 4900 4850 4820 4770 4740 4840 4760 55 1440 500 3360 5 1 11000000 530 -10.78 0.67 12 0.01 -447.00 7150.00 7980 20240325 -39.60 4095 20241209 17.70 5600 -13.93 20250207 4580 5.24 20250102 7980 -39.60 20240325 4095 17.70 20241209 0.82 N 014570 500 55 억 214707 N N 0 N 00 N