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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014570/price/prices-20250201.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
20250219,160312,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5010,35,2,0.70,187164940,37270,372.63,4975,5080,4930,6460,3485,4975,5021.87,1.65,0,6419,5031,5002,4951,4922,4871,5017,4937,55,1485,500,3480,10,1,11000000,551,-11.21,0.70,12,0.34,-447.00,7150.00,7980,20240325,-37.22,4095,20241209,22.34,5600,-10.54,20250207,4580,9.39,20250102,7980,-37.22,20240325,4095,22.34,20241209,0.99,N,014570,500,55 억,,181610,N,N,0,N,00,N
20250219,150314,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5020,45,2,0.90,177746830,35382,353.75,4975,5080,4930,6460,3485,4975,5023.65,1.65,0,6423,5031,5002,4951,4922,4871,5017,4937,55,1485,500,3480,10,1,11000000,552,-11.23,0.70,12,0.32,-447.00,7150.00,7980,20240325,-37.09,4095,20241209,22.59,5600,-10.36,20250207,4580,9.61,20250102,7980,-37.09,20240325,4095,22.59,20241209,0.99,N,014570,500,55 억,,181610,N,N,0,N,00,N
20250219,140312,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5040,65,2,1.31,170069000,33849,338.42,4975,5080,4930,6460,3485,4975,5024.34,1.65,0,6486,5031,5002,4951,4922,4871,5017,4937,55,1485,500,3480,10,1,11000000,554,-11.28,0.70,12,0.31,-447.00,7150.00,7980,20240325,-36.84,4095,20241209,23.08,5600,-10.00,20250207,4580,10.04,20250102,7980,-36.84,20240325,4095,23.08,20241209,0.99,N,014570,500,55 억,,181610,N,N,0,N,00,N
20250219,130313,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5070,95,2,1.91,140114280,27907,279.01,4975,5070,4930,6460,3485,4975,5020.76,1.65,0,6677,5031,5002,4951,4922,4871,5017,4937,55,1485,500,3480,10,1,11000000,558,-11.34,0.71,12,0.25,-447.00,7150.00,7980,20240325,-36.47,4095,20241209,23.81,5600,-9.46,20250207,4580,10.70,20250102,7980,-36.47,20240325,4095,23.81,20241209,0.99,N,014570,500,55 억,,181610,N,N,0,N,00,N
20250219,120313,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5040,65,2,1.31,94247145,18815,188.11,4975,5050,4930,6460,3485,4975,5009.15,1.65,0,6545,5031,5002,4951,4922,4871,5017,4937,55,1485,500,3480,10,1,11000000,554,-11.28,0.70,12,0.17,-447.00,7150.00,7980,20240325,-36.84,4095,20241209,23.08,5600,-10.00,20250207,4580,10.04,20250102,7980,-36.84,20240325,4095,23.08,20241209,0.99,N,014570,500,55 억,,181610,N,N,0,N,00,N
20250219,110313,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5010,35,2,0.70,46510115,9308,93.06,4975,5040,4930,6460,3485,4975,4996.79,1.65,0,1094,5031,5002,4951,4922,4871,5017,4937,55,1485,500,3480,10,1,11000000,551,-11.21,0.70,12,0.08,-447.00,7150.00,7980,20240325,-37.22,4095,20241209,22.34,5600,-10.54,20250207,4580,9.39,20250102,7980,-37.22,20240325,4095,22.34,20241209,0.99,N,014570,500,55 억,,181610,N,N,0,N,00,N
20250219,100312,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4990,15,2,0.30,29898380,5979,59.78,4975,5040,4930,6460,3485,4975,5000.57,1.65,0,389,5031,5002,4951,4922,4871,5017,4937,55,1485,500,3480,5,1,11000000,549,-11.16,0.70,12,0.05,-447.00,7150.00,7980,20240325,-37.47,4095,20241209,21.86,5600,-10.89,20250207,4580,8.95,20250102,7980,-37.47,20240325,4095,21.86,20241209,0.99,N,014570,500,55 억,,181610,N,N,0,N,00,N
20250219,090313,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4985,10,2,0.20,5753105,1156,11.56,4975,4985,4950,6460,3485,4975,4976.73,1.65,0,-26,5031,5002,4951,4922,4871,5017,4937,55,1485,500,3480,5,1,11000000,548,-11.15,0.70,12,0.01,-447.00,7150.00,7980,20240325,-37.53,4095,20241209,21.73,5600,-10.98,20250207,4580,8.84,20250102,7980,-37.53,20240325,4095,21.73,20241209,0.99,N,014570,500,55 억,,181610,N,N,0,N,00,N
20250218,160312,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4975,10,2,0.20,49156150,9941,119.03,4970,4980,4900,6450,3480,4965,4944.79,1.66,0,-794,5048,5006,4933,4891,4818,5027,4912,55,1485,500,3470,5,1,11000000,547,-11.13,0.70,12,0.09,-447.00,7150.00,7980,20240325,-37.66,4095,20241209,21.49,5600,-11.16,20250207,4580,8.62,20250102,7980,-37.66,20240325,4095,21.49,20241209,1.00,N,014570,500,55 억,,182404,N,N,0,N,00,N
20250218,150312,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4980,15,2,0.30,42479700,8599,102.96,4970,4980,4900,6450,3480,4965,4940.07,1.66,0,-700,5048,5006,4933,4891,4818,5027,4912,55,1485,500,3470,5,1,11000000,548,-11.14,0.70,12,0.08,-447.00,7150.00,7980,20240325,-37.59,4095,20241209,21.61,5600,-11.07,20250207,4580,8.73,20250102,7980,-37.59,20240325,4095,21.61,20241209,1.00,N,014570,500,55 억,,182404,N,N,0,N,00,N
20250218,140312,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4975,10,2,0.20,40172035,8135,97.40,4970,4980,4900,6450,3480,4965,4938.17,1.66,0,-543,5048,5006,4933,4891,4818,5027,4912,55,1485,500,3470,5,1,11000000,547,-11.13,0.70,12,0.07,-447.00,7150.00,7980,20240325,-37.66,4095,20241209,21.49,5600,-11.16,20250207,4580,8.62,20250102,7980,-37.66,20240325,4095,21.49,20241209,1.00,N,014570,500,55 억,,182404,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 20250219 160312 57 100.00 KOSDAQ 제약 N N N N N 5010 35 2 0.70 187164940 37270 372.63 4975 5080 4930 6460 3485 4975 5021.87 1.65 0 6419 5031 5002 4951 4922 4871 5017 4937 55 1485 500 3480 10 1 11000000 551 -11.21 0.70 12 0.34 -447.00 7150.00 7980 20240325 -37.22 4095 20241209 22.34 5600 -10.54 20250207 4580 9.39 20250102 7980 -37.22 20240325 4095 22.34 20241209 0.99 N 014570 500 55 억 181610 N N 0 N 00 N
3 20250219 150314 57 100.00 KOSDAQ 제약 N N N N N 5020 45 2 0.90 177746830 35382 353.75 4975 5080 4930 6460 3485 4975 5023.65 1.65 0 6423 5031 5002 4951 4922 4871 5017 4937 55 1485 500 3480 10 1 11000000 552 -11.23 0.70 12 0.32 -447.00 7150.00 7980 20240325 -37.09 4095 20241209 22.59 5600 -10.36 20250207 4580 9.61 20250102 7980 -37.09 20240325 4095 22.59 20241209 0.99 N 014570 500 55 억 181610 N N 0 N 00 N
4 20250219 140312 57 100.00 KOSDAQ 제약 N N N N N 5040 65 2 1.31 170069000 33849 338.42 4975 5080 4930 6460 3485 4975 5024.34 1.65 0 6486 5031 5002 4951 4922 4871 5017 4937 55 1485 500 3480 10 1 11000000 554 -11.28 0.70 12 0.31 -447.00 7150.00 7980 20240325 -36.84 4095 20241209 23.08 5600 -10.00 20250207 4580 10.04 20250102 7980 -36.84 20240325 4095 23.08 20241209 0.99 N 014570 500 55 억 181610 N N 0 N 00 N
5 20250219 130313 57 100.00 KOSDAQ 제약 N N N N N 5070 95 2 1.91 140114280 27907 279.01 4975 5070 4930 6460 3485 4975 5020.76 1.65 0 6677 5031 5002 4951 4922 4871 5017 4937 55 1485 500 3480 10 1 11000000 558 -11.34 0.71 12 0.25 -447.00 7150.00 7980 20240325 -36.47 4095 20241209 23.81 5600 -9.46 20250207 4580 10.70 20250102 7980 -36.47 20240325 4095 23.81 20241209 0.99 N 014570 500 55 억 181610 N N 0 N 00 N
6 20250219 120313 57 100.00 KOSDAQ 제약 N N N N N 5040 65 2 1.31 94247145 18815 188.11 4975 5050 4930 6460 3485 4975 5009.15 1.65 0 6545 5031 5002 4951 4922 4871 5017 4937 55 1485 500 3480 10 1 11000000 554 -11.28 0.70 12 0.17 -447.00 7150.00 7980 20240325 -36.84 4095 20241209 23.08 5600 -10.00 20250207 4580 10.04 20250102 7980 -36.84 20240325 4095 23.08 20241209 0.99 N 014570 500 55 억 181610 N N 0 N 00 N
7 20250219 110313 57 100.00 KOSDAQ 제약 N N N N N 5010 35 2 0.70 46510115 9308 93.06 4975 5040 4930 6460 3485 4975 4996.79 1.65 0 1094 5031 5002 4951 4922 4871 5017 4937 55 1485 500 3480 10 1 11000000 551 -11.21 0.70 12 0.08 -447.00 7150.00 7980 20240325 -37.22 4095 20241209 22.34 5600 -10.54 20250207 4580 9.39 20250102 7980 -37.22 20240325 4095 22.34 20241209 0.99 N 014570 500 55 억 181610 N N 0 N 00 N
8 20250219 100312 57 100.00 KOSDAQ 제약 N N N N N 4990 15 2 0.30 29898380 5979 59.78 4975 5040 4930 6460 3485 4975 5000.57 1.65 0 389 5031 5002 4951 4922 4871 5017 4937 55 1485 500 3480 5 1 11000000 549 -11.16 0.70 12 0.05 -447.00 7150.00 7980 20240325 -37.47 4095 20241209 21.86 5600 -10.89 20250207 4580 8.95 20250102 7980 -37.47 20240325 4095 21.86 20241209 0.99 N 014570 500 55 억 181610 N N 0 N 00 N
9 20250219 090313 57 100.00 KOSDAQ 제약 N N N N N 4985 10 2 0.20 5753105 1156 11.56 4975 4985 4950 6460 3485 4975 4976.73 1.65 0 -26 5031 5002 4951 4922 4871 5017 4937 55 1485 500 3480 5 1 11000000 548 -11.15 0.70 12 0.01 -447.00 7150.00 7980 20240325 -37.53 4095 20241209 21.73 5600 -10.98 20250207 4580 8.84 20250102 7980 -37.53 20240325 4095 21.73 20241209 0.99 N 014570 500 55 억 181610 N N 0 N 00 N
10 20250218 160312 57 100.00 KOSDAQ 제약 N N N N N 4975 10 2 0.20 49156150 9941 119.03 4970 4980 4900 6450 3480 4965 4944.79 1.66 0 -794 5048 5006 4933 4891 4818 5027 4912 55 1485 500 3470 5 1 11000000 547 -11.13 0.70 12 0.09 -447.00 7150.00 7980 20240325 -37.66 4095 20241209 21.49 5600 -11.16 20250207 4580 8.62 20250102 7980 -37.66 20240325 4095 21.49 20241209 1.00 N 014570 500 55 억 182404 N N 0 N 00 N
11 20250218 150312 57 100.00 KOSDAQ 제약 N N N N N 4980 15 2 0.30 42479700 8599 102.96 4970 4980 4900 6450 3480 4965 4940.07 1.66 0 -700 5048 5006 4933 4891 4818 5027 4912 55 1485 500 3470 5 1 11000000 548 -11.14 0.70 12 0.08 -447.00 7150.00 7980 20240325 -37.59 4095 20241209 21.61 5600 -11.07 20250207 4580 8.73 20250102 7980 -37.59 20240325 4095 21.61 20241209 1.00 N 014570 500 55 억 182404 N N 0 N 00 N
12 20250218 140312 57 100.00 KOSDAQ 제약 N N N N N 4975 10 2 0.20 40172035 8135 97.40 4970 4980 4900 6450 3480 4965 4938.17 1.66 0 -543 5048 5006 4933 4891 4818 5027 4912 55 1485 500 3470 5 1 11000000 547 -11.13 0.70 12 0.07 -447.00 7150.00 7980 20240325 -37.66 4095 20241209 21.49 5600 -11.16 20250207 4580 8.62 20250102 7980 -37.66 20240325 4095 21.49 20241209 1.00 N 014570 500 55 억 182404 N N 0 N 00 N