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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130312,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4825,25,2,0.52,4637190,961,50.45,4850,4850,4800,6240,3360,4800,4825.38,1.95,0,-427,4900,4850,4820,4770,4740,4840,4760,55,1440,500,3360,5,1,11000000,531,-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
20250317,120311,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4830,30,2,0.62,3180080,659,34.59,4850,4850,4800,6240,3360,4800,4825.61,1.95,0,-338,4900,4850,4820,4770,4740,4840,4760,55,1440,500,3360,5,1,11000000,531,-10.81,0.68,12,0.01,-447.00,7150.00,7980,20240325,-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,,214707,N,N,0,N,00,N
20250317,110311,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4825,25,2,0.52,3098045,642,33.70,4850,4850,4800,6240,3360,4800,4825.62,1.95,0,-323,4900,4850,4820,4770,4740,4840,4760,55,1440,500,3360,5,1,11000000,531,-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
20250317,100313,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4830,30,2,0.62,1938880,402,21.10,4850,4850,4800,6240,3360,4800,4823.08,1.95,0,-189,4900,4850,4820,4770,4740,4840,4760,55,1440,500,3360,5,1,11000000,531,-10.81,0.68,12,0.00,-447.00,7150.00,7980,20240325,-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,,214707,N,N,0,N,00,N
20250317,090312,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4845,45,2,0.94,489845,101,5.30,4850,4850,4845,6240,3360,4800,4849.95,1.95,0,-16,4900,4850,4820,4770,4740,4840,4760,55,1440,500,3360,5,1,11000000,533,-10.84,0.68,12,0.00,-447.00,7150.00,7980,20240325,-39.29,4095,20241209,18.32,5600,-13.48,20250207,4580,5.79,20250102,7980,-39.29,20240325,4095,18.32,20241209,0.82,N,014570,500,55 억,,214707,N,N,0,N,00,N
20250314,160311,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4800,0,3,0.00,9017625,1875,20.73,4800,4870,4790,6240,3360,4800,4809.40,1.96,0,-431,4890,4845,4810,4765,4730,4827,4747,55,1440,500,3360,5,1,11000000,528,-10.74,0.67,12,0.02,-447.00,7150.00,7980,20240325,-39.85,4095,20241209,17.22,5600,-14.29,20250207,4580,4.80,20250102,7980,-39.85,20240325,4095,17.22,20241209,0.83,N,014570,500,55 억,,215138,N,N,0,N,00,N
20250314,150314,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4810,10,2,0.21,6334415,1316,14.55,4800,4870,4790,6240,3360,4800,4813.39,1.96,0,-428,4890,4845,4810,4765,4730,4827,4747,55,1440,500,3360,5,1,11000000,529,-10.76,0.67,12,0.01,-447.00,7150.00,7980,20240325,-39.72,4095,20241209,17.46,5600,-14.11,20250207,4580,5.02,20250102,7980,-39.72,20240325,4095,17.46,20241209,0.83,N,014570,500,55 억,,215138,N,N,0,N,00,N
20250314,140311,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4820,20,2,0.42,3690585,766,8.47,4800,4870,4790,6240,3360,4800,4818.00,1.96,0,-378,4890,4845,4810,4765,4730,4827,4747,55,1440,500,3360,5,1,11000000,530,-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,-39.60,20240325,4095,17.70,20241209,0.83,N,014570,500,55 억,,215138,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 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
3 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
4 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
5 20250317 130312 57 100.00 KOSDAQ 제약 N N N N N 4825 25 2 0.52 4637190 961 50.45 4850 4850 4800 6240 3360 4800 4825.38 1.95 0 -427 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
6 20250317 120311 57 100.00 KOSDAQ 제약 N N N N N 4830 30 2 0.62 3180080 659 34.59 4850 4850 4800 6240 3360 4800 4825.61 1.95 0 -338 4900 4850 4820 4770 4740 4840 4760 55 1440 500 3360 5 1 11000000 531 -10.81 0.68 12 0.01 -447.00 7150.00 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 214707 N N 0 N 00 N
7 20250317 110311 57 100.00 KOSDAQ 제약 N N N N N 4825 25 2 0.52 3098045 642 33.70 4850 4850 4800 6240 3360 4800 4825.62 1.95 0 -323 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
8 20250317 100313 57 100.00 KOSDAQ 제약 N N N N N 4830 30 2 0.62 1938880 402 21.10 4850 4850 4800 6240 3360 4800 4823.08 1.95 0 -189 4900 4850 4820 4770 4740 4840 4760 55 1440 500 3360 5 1 11000000 531 -10.81 0.68 12 0.00 -447.00 7150.00 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 214707 N N 0 N 00 N
9 20250317 090312 57 100.00 KOSDAQ 제약 N N N N N 4845 45 2 0.94 489845 101 5.30 4850 4850 4845 6240 3360 4800 4849.95 1.95 0 -16 4900 4850 4820 4770 4740 4840 4760 55 1440 500 3360 5 1 11000000 533 -10.84 0.68 12 0.00 -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 0.82 N 014570 500 55 억 214707 N N 0 N 00 N
10 20250314 160311 57 100.00 KOSDAQ 제약 N N N N N 4800 0 3 0.00 9017625 1875 20.73 4800 4870 4790 6240 3360 4800 4809.40 1.96 0 -431 4890 4845 4810 4765 4730 4827 4747 55 1440 500 3360 5 1 11000000 528 -10.74 0.67 12 0.02 -447.00 7150.00 7980 20240325 -39.85 4095 20241209 17.22 5600 -14.29 20250207 4580 4.80 20250102 7980 -39.85 20240325 4095 17.22 20241209 0.83 N 014570 500 55 억 215138 N N 0 N 00 N
11 20250314 150314 57 100.00 KOSDAQ 제약 N N N N N 4810 10 2 0.21 6334415 1316 14.55 4800 4870 4790 6240 3360 4800 4813.39 1.96 0 -428 4890 4845 4810 4765 4730 4827 4747 55 1440 500 3360 5 1 11000000 529 -10.76 0.67 12 0.01 -447.00 7150.00 7980 20240325 -39.72 4095 20241209 17.46 5600 -14.11 20250207 4580 5.02 20250102 7980 -39.72 20240325 4095 17.46 20241209 0.83 N 014570 500 55 억 215138 N N 0 N 00 N
12 20250314 140311 57 100.00 KOSDAQ 제약 N N N N N 4820 20 2 0.42 3690585 766 8.47 4800 4870 4790 6240 3360 4800 4818.00 1.96 0 -378 4890 4845 4810 4765 4730 4827 4747 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 0.83 N 014570 500 55 억 215138 N N 0 N 00 N