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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160314,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4600,-75,5,-1.60,165788008,35886,28.78,4650,4685,4600,6070,3275,4675,4619.76,2.16,0,147,4878,4776,4718,4616,4558,4747,4587,55,1395,500,3270,5,1,11000000,506,16.91,0.64,12,0.33,272.00,7224.00,7980,20240325,-42.36,4095,20241209,12.33,5600,-17.86,20250207,4580,0.44,20250102,7980,-42.36,20240325,4095,12.33,20241209,0.82,N,014570,500,55 억,,237926,N,N,0,N,00,N
20250321,150314,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4625,-50,5,-1.07,150714028,32610,26.15,4650,4685,4600,6070,3275,4675,4621.61,2.16,0,157,4878,4776,4718,4616,4558,4747,4587,55,1395,500,3270,5,1,11000000,509,17.00,0.64,12,0.30,272.00,7224.00,7980,20240325,-42.04,4095,20241209,12.94,5600,-17.41,20250207,4580,0.98,20250102,7980,-42.04,20240325,4095,12.94,20241209,0.82,N,014570,500,55 억,,237926,N,N,0,N,00,N
20250321,140314,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4660,-15,5,-0.32,110084108,23815,19.10,4650,4685,4600,6070,3275,4675,4622.34,2.16,0,354,4878,4776,4718,4616,4558,4747,4587,55,1395,500,3270,5,1,11000000,513,17.13,0.65,12,0.22,272.00,7224.00,7980,20240325,-41.60,4095,20241209,13.80,5600,-16.79,20250207,4580,1.75,20250102,7980,-41.60,20240325,4095,13.80,20241209,0.82,N,014570,500,55 억,,237926,N,N,0,N,00,N
20250321,130314,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4665,-10,5,-0.21,102346131,22155,17.77,4650,4685,4600,6070,3275,4675,4619.40,2.16,0,355,4878,4776,4718,4616,4558,4747,4587,55,1395,500,3270,5,1,11000000,513,17.15,0.65,12,0.20,272.00,7224.00,7980,20240325,-41.54,4095,20241209,13.92,5600,-16.70,20250207,4580,1.86,20250102,7980,-41.54,20240325,4095,13.92,20241209,0.82,N,014570,500,55 억,,237926,N,N,0,N,00,N
20250321,120315,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4645,-30,5,-0.64,95423876,20667,16.57,4650,4685,4600,6070,3275,4675,4617.04,2.16,0,610,4878,4776,4718,4616,4558,4747,4587,55,1395,500,3270,5,1,11000000,511,17.08,0.64,12,0.19,272.00,7224.00,7980,20240325,-41.79,4095,20241209,13.43,5600,-17.05,20250207,4580,1.42,20250102,7980,-41.79,20240325,4095,13.43,20241209,0.82,N,014570,500,55 억,,237926,N,N,0,N,00,N
20250321,110314,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4630,-45,5,-0.96,92710071,20081,16.10,4650,4685,4600,6070,3275,4675,4616.63,2.16,0,610,4878,4776,4718,4616,4558,4747,4587,55,1395,500,3270,5,1,11000000,509,17.02,0.64,12,0.18,272.00,7224.00,7980,20240325,-41.98,4095,20241209,13.06,5600,-17.32,20250207,4580,1.09,20250102,7980,-41.98,20240325,4095,13.06,20241209,0.82,N,014570,500,55 억,,237926,N,N,0,N,00,N
20250321,100316,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4610,-65,5,-1.39,68672321,14858,11.92,4650,4685,4600,6070,3275,4675,4621.69,2.16,0,610,4878,4776,4718,4616,4558,4747,4587,55,1395,500,3270,5,1,11000000,507,16.95,0.64,12,0.14,272.00,7224.00,7980,20240325,-42.23,4095,20241209,12.58,5600,-17.68,20250207,4580,0.66,20250102,7980,-42.23,20240325,4095,12.58,20241209,0.82,N,014570,500,55 억,,237926,N,N,0,N,00,N
20250321,090317,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4680,5,2,0.11,6855620,1473,1.18,4650,4685,4650,6070,3275,4675,4653.31,2.16,0,-168,4878,4776,4718,4616,4558,4747,4587,55,1395,500,3270,5,1,11000000,515,17.21,0.65,12,0.01,272.00,7224.00,7980,20240325,-41.35,4095,20241209,14.29,5600,-16.43,20250207,4580,2.18,20250102,7980,-41.35,20240325,4095,14.29,20241209,0.82,N,014570,500,55 억,,237926,N,N,0,N,00,N
20250320,160333,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4675,-125,5,-2.60,588250440,124371,5.09,4790,4820,4660,6240,3360,4800,4729.82,2.13,0,3406,5703,5251,5018,4566,4333,5135,4450,55,1440,500,3360,5,1,11000000,514,17.19,0.65,12,1.13,272.00,7224.00,7980,20240325,-41.42,4095,20241209,14.16,5600,-16.52,20250207,4580,2.07,20250102,7980,-41.42,20240325,4095,14.16,20241209,0.82,N,014570,500,55 억,,234439,N,N,0,N,00,N
20250320,150315,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4680,-120,5,-2.50,560305975,118386,4.85,4790,4820,4665,6240,3360,4800,4732.87,2.13,0,4441,5703,5251,5018,4566,4333,5135,4450,55,1440,500,3360,5,1,11000000,515,17.21,0.65,12,1.08,272.00,7224.00,7980,20240325,-41.35,4095,20241209,14.29,5600,-16.43,20250207,4580,2.18,20250102,7980,-41.35,20240325,4095,14.29,20241209,0.82,N,014570,500,55 억,,234439,N,N,0,N,00,N
20250320,140316,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4690,-110,5,-2.29,526998705,111280,4.56,4790,4820,4670,6240,3360,4800,4735.79,2.13,0,4831,5703,5251,5018,4566,4333,5135,4450,55,1440,500,3360,5,1,11000000,516,17.24,0.65,12,1.01,272.00,7224.00,7980,20240325,-41.23,4095,20241209,14.53,5600,-16.25,20250207,4580,2.40,20250102,7980,-41.23,20240325,4095,14.53,20241209,0.82,N,014570,500,55 억,,234439,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 20250321 160314 57 100.00 KOSDAQ 제약 N N N N N 4600 -75 5 -1.60 165788008 35886 28.78 4650 4685 4600 6070 3275 4675 4619.76 2.16 0 147 4878 4776 4718 4616 4558 4747 4587 55 1395 500 3270 5 1 11000000 506 16.91 0.64 12 0.33 272.00 7224.00 7980 20240325 -42.36 4095 20241209 12.33 5600 -17.86 20250207 4580 0.44 20250102 7980 -42.36 20240325 4095 12.33 20241209 0.82 N 014570 500 55 억 237926 N N 0 N 00 N
3 20250321 150314 57 100.00 KOSDAQ 제약 N N N N N 4625 -50 5 -1.07 150714028 32610 26.15 4650 4685 4600 6070 3275 4675 4621.61 2.16 0 157 4878 4776 4718 4616 4558 4747 4587 55 1395 500 3270 5 1 11000000 509 17.00 0.64 12 0.30 272.00 7224.00 7980 20240325 -42.04 4095 20241209 12.94 5600 -17.41 20250207 4580 0.98 20250102 7980 -42.04 20240325 4095 12.94 20241209 0.82 N 014570 500 55 억 237926 N N 0 N 00 N
4 20250321 140314 57 100.00 KOSDAQ 제약 N N N N N 4660 -15 5 -0.32 110084108 23815 19.10 4650 4685 4600 6070 3275 4675 4622.34 2.16 0 354 4878 4776 4718 4616 4558 4747 4587 55 1395 500 3270 5 1 11000000 513 17.13 0.65 12 0.22 272.00 7224.00 7980 20240325 -41.60 4095 20241209 13.80 5600 -16.79 20250207 4580 1.75 20250102 7980 -41.60 20240325 4095 13.80 20241209 0.82 N 014570 500 55 억 237926 N N 0 N 00 N
5 20250321 130314 57 100.00 KOSDAQ 제약 N N N N N 4665 -10 5 -0.21 102346131 22155 17.77 4650 4685 4600 6070 3275 4675 4619.40 2.16 0 355 4878 4776 4718 4616 4558 4747 4587 55 1395 500 3270 5 1 11000000 513 17.15 0.65 12 0.20 272.00 7224.00 7980 20240325 -41.54 4095 20241209 13.92 5600 -16.70 20250207 4580 1.86 20250102 7980 -41.54 20240325 4095 13.92 20241209 0.82 N 014570 500 55 억 237926 N N 0 N 00 N
6 20250321 120315 57 100.00 KOSDAQ 제약 N N N N N 4645 -30 5 -0.64 95423876 20667 16.57 4650 4685 4600 6070 3275 4675 4617.04 2.16 0 610 4878 4776 4718 4616 4558 4747 4587 55 1395 500 3270 5 1 11000000 511 17.08 0.64 12 0.19 272.00 7224.00 7980 20240325 -41.79 4095 20241209 13.43 5600 -17.05 20250207 4580 1.42 20250102 7980 -41.79 20240325 4095 13.43 20241209 0.82 N 014570 500 55 억 237926 N N 0 N 00 N
7 20250321 110314 57 100.00 KOSDAQ 제약 N N N N N 4630 -45 5 -0.96 92710071 20081 16.10 4650 4685 4600 6070 3275 4675 4616.63 2.16 0 610 4878 4776 4718 4616 4558 4747 4587 55 1395 500 3270 5 1 11000000 509 17.02 0.64 12 0.18 272.00 7224.00 7980 20240325 -41.98 4095 20241209 13.06 5600 -17.32 20250207 4580 1.09 20250102 7980 -41.98 20240325 4095 13.06 20241209 0.82 N 014570 500 55 억 237926 N N 0 N 00 N
8 20250321 100316 57 100.00 KOSDAQ 제약 N N N N N 4610 -65 5 -1.39 68672321 14858 11.92 4650 4685 4600 6070 3275 4675 4621.69 2.16 0 610 4878 4776 4718 4616 4558 4747 4587 55 1395 500 3270 5 1 11000000 507 16.95 0.64 12 0.14 272.00 7224.00 7980 20240325 -42.23 4095 20241209 12.58 5600 -17.68 20250207 4580 0.66 20250102 7980 -42.23 20240325 4095 12.58 20241209 0.82 N 014570 500 55 억 237926 N N 0 N 00 N
9 20250321 090317 57 100.00 KOSDAQ 제약 N N N N N 4680 5 2 0.11 6855620 1473 1.18 4650 4685 4650 6070 3275 4675 4653.31 2.16 0 -168 4878 4776 4718 4616 4558 4747 4587 55 1395 500 3270 5 1 11000000 515 17.21 0.65 12 0.01 272.00 7224.00 7980 20240325 -41.35 4095 20241209 14.29 5600 -16.43 20250207 4580 2.18 20250102 7980 -41.35 20240325 4095 14.29 20241209 0.82 N 014570 500 55 억 237926 N N 0 N 00 N
10 20250320 160333 57 100.00 KOSDAQ 제약 N N N N N 4675 -125 5 -2.60 588250440 124371 5.09 4790 4820 4660 6240 3360 4800 4729.82 2.13 0 3406 5703 5251 5018 4566 4333 5135 4450 55 1440 500 3360 5 1 11000000 514 17.19 0.65 12 1.13 272.00 7224.00 7980 20240325 -41.42 4095 20241209 14.16 5600 -16.52 20250207 4580 2.07 20250102 7980 -41.42 20240325 4095 14.16 20241209 0.82 N 014570 500 55 억 234439 N N 0 N 00 N
11 20250320 150315 57 100.00 KOSDAQ 제약 N N N N N 4680 -120 5 -2.50 560305975 118386 4.85 4790 4820 4665 6240 3360 4800 4732.87 2.13 0 4441 5703 5251 5018 4566 4333 5135 4450 55 1440 500 3360 5 1 11000000 515 17.21 0.65 12 1.08 272.00 7224.00 7980 20240325 -41.35 4095 20241209 14.29 5600 -16.43 20250207 4580 2.18 20250102 7980 -41.35 20240325 4095 14.29 20241209 0.82 N 014570 500 55 억 234439 N N 0 N 00 N
12 20250320 140316 57 100.00 KOSDAQ 제약 N N N N N 4690 -110 5 -2.29 526998705 111280 4.56 4790 4820 4670 6240 3360 4800 4735.79 2.13 0 4831 5703 5251 5018 4566 4333 5135 4450 55 1440 500 3360 5 1 11000000 516 17.24 0.65 12 1.01 272.00 7224.00 7980 20240325 -41.23 4095 20241209 14.53 5600 -16.25 20250207 4580 2.40 20250102 7980 -41.23 20240325 4095 14.53 20241209 0.82 N 014570 500 55 억 234439 N N 0 N 00 N