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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4990,5,2,0.10,15685575,3145,39.20,5000,5050,4960,6480,3490,4985,4987.46,1.75,0,-463,5171,5077,4986,4892,4801,5125,4940,55,1495,500,3480,5,1,11000000,549,-11.16,0.70,12,0.03,-447.00,7150.00,7980,20240325,-37.47,4095,20241209,21.86,5600,-10.89,20250207,4580,8.95,20250102,7980,-37.47,20240325,4095,21.86,20241209,0.86,N,014570,500,55 억,,192028,N,N,0,N,00,N
20250306,150304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4970,-15,5,-0.30,14798055,2967,36.98,5000,5050,4960,6480,3490,4985,4987.55,1.75,0,-447,5171,5077,4986,4892,4801,5125,4940,55,1495,500,3480,5,1,11000000,547,-11.12,0.70,12,0.03,-447.00,7150.00,7980,20240325,-37.72,4095,20241209,21.37,5600,-11.25,20250207,4580,8.52,20250102,7980,-37.72,20240325,4095,21.37,20241209,0.86,N,014570,500,55 억,,192028,N,N,0,N,00,N
20250306,140304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4990,5,2,0.10,13380195,2682,33.43,5000,5050,4960,6480,3490,4985,4988.89,1.75,0,-366,5171,5077,4986,4892,4801,5125,4940,55,1495,500,3480,5,1,11000000,549,-11.16,0.70,12,0.02,-447.00,7150.00,7980,20240325,-37.47,4095,20241209,21.86,5600,-10.89,20250207,4580,8.95,20250102,7980,-37.47,20240325,4095,21.86,20241209,0.86,N,014570,500,55 억,,192028,N,N,0,N,00,N
20250306,130304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4980,-5,5,-0.10,10977475,2200,27.42,5000,5050,4960,6480,3490,4985,4989.76,1.75,0,-145,5171,5077,4986,4892,4801,5125,4940,55,1495,500,3480,5,1,11000000,548,-11.14,0.70,12,0.02,-447.00,7150.00,7980,20240325,-37.59,4095,20241209,21.61,5600,-11.07,20250207,4580,8.73,20250102,7980,-37.59,20240325,4095,21.61,20241209,0.86,N,014570,500,55 억,,192028,N,N,0,N,00,N
20250306,120304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4985,0,3,0.00,8823275,1768,22.04,5000,5050,4960,6480,3490,4985,4990.54,1.75,0,-134,5171,5077,4986,4892,4801,5125,4940,55,1495,500,3480,5,1,11000000,548,-11.15,0.70,12,0.02,-447.00,7150.00,7980,20240325,-37.53,4095,20241209,21.73,5600,-10.98,20250207,4580,8.84,20250102,7980,-37.53,20240325,4095,21.73,20241209,0.86,N,014570,500,55 억,,192028,N,N,0,N,00,N
20250306,110303,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5050,65,2,1.30,3647365,731,9.11,5000,5050,4960,6480,3490,4985,4989.56,1.75,0,-149,5171,5077,4986,4892,4801,5125,4940,55,1495,500,3480,10,1,11000000,556,-11.30,0.71,12,0.01,-447.00,7150.00,7980,20240325,-36.72,4095,20241209,23.32,5600,-9.82,20250207,4580,10.26,20250102,7980,-36.72,20240325,4095,23.32,20241209,0.86,N,014570,500,55 억,,192028,N,N,0,N,00,N
20250306,100304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5000,15,2,0.30,2143495,430,5.36,5000,5000,4960,6480,3490,4985,4984.87,1.75,0,21,5171,5077,4986,4892,4801,5125,4940,55,1495,500,3480,10,1,11000000,550,-11.19,0.70,12,0.00,-447.00,7150.00,7980,20240325,-37.34,4095,20241209,22.10,5600,-10.71,20250207,4580,9.17,20250102,7980,-37.34,20240325,4095,22.10,20241209,0.86,N,014570,500,55 억,,192028,N,N,0,N,00,N
20250306,090306,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5000,15,2,0.30,100000,20,0.25,5000,5000,5000,6480,3490,4985,5000.00,1.75,0,0,5171,5077,4986,4892,4801,5125,4940,55,1495,500,3480,10,1,11000000,550,-11.19,0.70,12,0.00,-447.00,7150.00,7980,20240325,-37.34,4095,20241209,22.10,5600,-10.71,20250207,4580,9.17,20250102,7980,-37.34,20240325,4095,22.10,20241209,0.86,N,014570,500,55 억,,192028,N,N,0,N,00,N
20250305,160301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4985,10,2,0.20,40182275,8023,111.43,4895,5080,4895,6460,3485,4975,5008.39,1.74,0,1245,5071,5022,4941,4892,4811,5047,4917,55,1485,500,3480,5,1,11000000,548,-11.15,0.70,12,0.07,-447.00,7150.00,7980,20240325,-37.53,4095,20241209,21.73,5600,-10.98,20250207,4580,8.84,20250102,7980,-37.53,20240325,4095,21.73,20241209,0.86,N,014570,500,55 억,,190903,N,N,0,N,00,N
20250305,150303,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4980,5,2,0.10,36652895,7315,101.60,4895,5080,4895,6460,3485,4975,5010.65,1.74,0,1304,5071,5022,4941,4892,4811,5047,4917,55,1485,500,3480,5,1,11000000,548,-11.14,0.70,12,0.07,-447.00,7150.00,7980,20240325,-37.59,4095,20241209,21.61,5600,-11.07,20250207,4580,8.73,20250102,7980,-37.59,20240325,4095,21.61,20241209,0.86,N,014570,500,55 억,,190903,N,N,0,N,00,N
20250305,140301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4985,10,2,0.20,35187925,7021,97.51,4895,5080,4895,6460,3485,4975,5011.81,1.74,0,1538,5071,5022,4941,4892,4811,5047,4917,55,1485,500,3480,5,1,11000000,548,-11.15,0.70,12,0.06,-447.00,7150.00,7980,20240325,-37.53,4095,20241209,21.73,5600,-10.98,20250207,4580,8.84,20250102,7980,-37.53,20240325,4095,21.73,20241209,0.86,N,014570,500,55 억,,190903,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 20250306 160304 57 100.00 KOSDAQ 제약 N N N N N 4990 5 2 0.10 15685575 3145 39.20 5000 5050 4960 6480 3490 4985 4987.46 1.75 0 -463 5171 5077 4986 4892 4801 5125 4940 55 1495 500 3480 5 1 11000000 549 -11.16 0.70 12 0.03 -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 0.86 N 014570 500 55 억 192028 N N 0 N 00 N
3 20250306 150304 57 100.00 KOSDAQ 제약 N N N N N 4970 -15 5 -0.30 14798055 2967 36.98 5000 5050 4960 6480 3490 4985 4987.55 1.75 0 -447 5171 5077 4986 4892 4801 5125 4940 55 1495 500 3480 5 1 11000000 547 -11.12 0.70 12 0.03 -447.00 7150.00 7980 20240325 -37.72 4095 20241209 21.37 5600 -11.25 20250207 4580 8.52 20250102 7980 -37.72 20240325 4095 21.37 20241209 0.86 N 014570 500 55 억 192028 N N 0 N 00 N
4 20250306 140304 57 100.00 KOSDAQ 제약 N N N N N 4990 5 2 0.10 13380195 2682 33.43 5000 5050 4960 6480 3490 4985 4988.89 1.75 0 -366 5171 5077 4986 4892 4801 5125 4940 55 1495 500 3480 5 1 11000000 549 -11.16 0.70 12 0.02 -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 0.86 N 014570 500 55 억 192028 N N 0 N 00 N
5 20250306 130304 57 100.00 KOSDAQ 제약 N N N N N 4980 -5 5 -0.10 10977475 2200 27.42 5000 5050 4960 6480 3490 4985 4989.76 1.75 0 -145 5171 5077 4986 4892 4801 5125 4940 55 1495 500 3480 5 1 11000000 548 -11.14 0.70 12 0.02 -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 0.86 N 014570 500 55 억 192028 N N 0 N 00 N
6 20250306 120304 57 100.00 KOSDAQ 제약 N N N N N 4985 0 3 0.00 8823275 1768 22.04 5000 5050 4960 6480 3490 4985 4990.54 1.75 0 -134 5171 5077 4986 4892 4801 5125 4940 55 1495 500 3480 5 1 11000000 548 -11.15 0.70 12 0.02 -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 0.86 N 014570 500 55 억 192028 N N 0 N 00 N
7 20250306 110303 57 100.00 KOSDAQ 제약 N N N N N 5050 65 2 1.30 3647365 731 9.11 5000 5050 4960 6480 3490 4985 4989.56 1.75 0 -149 5171 5077 4986 4892 4801 5125 4940 55 1495 500 3480 10 1 11000000 556 -11.30 0.71 12 0.01 -447.00 7150.00 7980 20240325 -36.72 4095 20241209 23.32 5600 -9.82 20250207 4580 10.26 20250102 7980 -36.72 20240325 4095 23.32 20241209 0.86 N 014570 500 55 억 192028 N N 0 N 00 N
8 20250306 100304 57 100.00 KOSDAQ 제약 N N N N N 5000 15 2 0.30 2143495 430 5.36 5000 5000 4960 6480 3490 4985 4984.87 1.75 0 21 5171 5077 4986 4892 4801 5125 4940 55 1495 500 3480 10 1 11000000 550 -11.19 0.70 12 0.00 -447.00 7150.00 7980 20240325 -37.34 4095 20241209 22.10 5600 -10.71 20250207 4580 9.17 20250102 7980 -37.34 20240325 4095 22.10 20241209 0.86 N 014570 500 55 억 192028 N N 0 N 00 N
9 20250306 090306 57 100.00 KOSDAQ 제약 N N N N N 5000 15 2 0.30 100000 20 0.25 5000 5000 5000 6480 3490 4985 5000.00 1.75 0 0 5171 5077 4986 4892 4801 5125 4940 55 1495 500 3480 10 1 11000000 550 -11.19 0.70 12 0.00 -447.00 7150.00 7980 20240325 -37.34 4095 20241209 22.10 5600 -10.71 20250207 4580 9.17 20250102 7980 -37.34 20240325 4095 22.10 20241209 0.86 N 014570 500 55 억 192028 N N 0 N 00 N
10 20250305 160301 57 100.00 KOSDAQ 제약 N N N N N 4985 10 2 0.20 40182275 8023 111.43 4895 5080 4895 6460 3485 4975 5008.39 1.74 0 1245 5071 5022 4941 4892 4811 5047 4917 55 1485 500 3480 5 1 11000000 548 -11.15 0.70 12 0.07 -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 0.86 N 014570 500 55 억 190903 N N 0 N 00 N
11 20250305 150303 57 100.00 KOSDAQ 제약 N N N N N 4980 5 2 0.10 36652895 7315 101.60 4895 5080 4895 6460 3485 4975 5010.65 1.74 0 1304 5071 5022 4941 4892 4811 5047 4917 55 1485 500 3480 5 1 11000000 548 -11.14 0.70 12 0.07 -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 0.86 N 014570 500 55 억 190903 N N 0 N 00 N
12 20250305 140301 57 100.00 KOSDAQ 제약 N N N N N 4985 10 2 0.20 35187925 7021 97.51 4895 5080 4895 6460 3485 4975 5011.81 1.74 0 1538 5071 5022 4941 4892 4811 5047 4917 55 1485 500 3480 5 1 11000000 548 -11.15 0.70 12 0.06 -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 0.86 N 014570 500 55 억 190903 N N 0 N 00 N