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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130312,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4955,-10,5,-0.20,32794430,6648,79.60,4970,4970,4900,6450,3480,4965,4932.98,1.66,0,-490,5048,5006,4933,4891,4818,5027,4912,55,1485,500,3470,5,1,11000000,545,-11.09,0.69,12,0.06,-447.00,7150.00,7980,20240325,-37.91,4095,20241209,21.00,5600,-11.52,20250207,4580,8.19,20250102,7980,-37.91,20240325,4095,21.00,20241209,1.00,N,014570,500,55 억,,182404,N,N,0,N,00,N
20250218,120312,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4940,-25,5,-0.50,27316135,5542,66.36,4970,4970,4900,6450,3480,4965,4928.93,1.66,0,-243,5048,5006,4933,4891,4818,5027,4912,55,1485,500,3470,5,1,11000000,543,-11.05,0.69,12,0.05,-447.00,7150.00,7980,20240325,-38.10,4095,20241209,20.63,5600,-11.79,20250207,4580,7.86,20250102,7980,-38.10,20240325,4095,20.63,20241209,1.00,N,014570,500,55 억,,182404,N,N,0,N,00,N
20250218,110312,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4940,-25,5,-0.50,25840685,5242,62.76,4970,4970,4900,6450,3480,4965,4929.55,1.66,0,-243,5048,5006,4933,4891,4818,5027,4912,55,1485,500,3470,5,1,11000000,543,-11.05,0.69,12,0.05,-447.00,7150.00,7980,20240325,-38.10,4095,20241209,20.63,5600,-11.79,20250207,4580,7.86,20250102,7980,-38.10,20240325,4095,20.63,20241209,1.00,N,014570,500,55 억,,182404,N,N,0,N,00,N
20250218,100312,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4955,-10,5,-0.20,10391700,2103,25.18,4970,4970,4900,6450,3480,4965,4941.37,1.66,0,-278,5048,5006,4933,4891,4818,5027,4912,55,1485,500,3470,5,1,11000000,545,-11.09,0.69,12,0.02,-447.00,7150.00,7980,20240325,-37.91,4095,20241209,21.00,5600,-11.52,20250207,4580,8.19,20250102,7980,-37.91,20240325,4095,21.00,20241209,1.00,N,014570,500,55 억,,182404,N,N,0,N,00,N
20250218,090312,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4940,-25,5,-0.50,1027200,207,2.48,4970,4970,4940,6450,3480,4965,4962.32,1.66,0,-56,5048,5006,4933,4891,4818,5027,4912,55,1485,500,3470,5,1,11000000,543,-11.05,0.69,12,0.00,-447.00,7150.00,7980,20240325,-38.10,4095,20241209,20.63,5600,-11.79,20250207,4580,7.86,20250102,7980,-38.10,20240325,4095,20.63,20241209,1.00,N,014570,500,55 억,,182404,N,N,0,N,00,N
20250217,160312,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4965,50,2,1.02,38621075,7872,46.53,4915,4975,4860,6380,3445,4915,4906.10,1.66,0,-356,5051,4982,4896,4827,4741,5017,4862,55,1465,500,3440,5,1,11000000,546,-11.11,0.69,12,0.07,-447.00,7150.00,7980,20240325,-37.78,4095,20241209,21.25,5600,-11.34,20250207,4580,8.41,20250102,7980,-37.78,20240325,4095,21.25,20241209,1.00,N,014570,500,55 억,,182760,N,N,0,N,00,N
20250217,150311,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4920,5,2,0.10,35720945,7284,43.06,4915,4975,4860,6380,3445,4915,4904.03,1.66,0,-259,5051,4982,4896,4827,4741,5017,4862,55,1465,500,3440,5,1,11000000,541,-11.01,0.69,12,0.07,-447.00,7150.00,7980,20240325,-38.35,4095,20241209,20.15,5600,-12.14,20250207,4580,7.42,20250102,7980,-38.35,20240325,4095,20.15,20241209,1.00,N,014570,500,55 억,,182760,N,N,0,N,00,N
20250217,140311,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4900,-15,5,-0.31,30712230,6261,37.01,4915,4975,4860,6380,3445,4915,4905.32,1.66,0,-114,5051,4982,4896,4827,4741,5017,4862,55,1465,500,3440,5,1,11000000,539,-10.96,0.69,12,0.06,-447.00,7150.00,7980,20240325,-38.60,4095,20241209,19.66,5600,-12.50,20250207,4580,6.99,20250102,7980,-38.60,20240325,4095,19.66,20241209,1.00,N,014570,500,55 억,,182760,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 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
3 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
4 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
5 20250218 130312 57 100.00 KOSDAQ 제약 N N N N N 4955 -10 5 -0.20 32794430 6648 79.60 4970 4970 4900 6450 3480 4965 4932.98 1.66 0 -490 5048 5006 4933 4891 4818 5027 4912 55 1485 500 3470 5 1 11000000 545 -11.09 0.69 12 0.06 -447.00 7150.00 7980 20240325 -37.91 4095 20241209 21.00 5600 -11.52 20250207 4580 8.19 20250102 7980 -37.91 20240325 4095 21.00 20241209 1.00 N 014570 500 55 억 182404 N N 0 N 00 N
6 20250218 120312 57 100.00 KOSDAQ 제약 N N N N N 4940 -25 5 -0.50 27316135 5542 66.36 4970 4970 4900 6450 3480 4965 4928.93 1.66 0 -243 5048 5006 4933 4891 4818 5027 4912 55 1485 500 3470 5 1 11000000 543 -11.05 0.69 12 0.05 -447.00 7150.00 7980 20240325 -38.10 4095 20241209 20.63 5600 -11.79 20250207 4580 7.86 20250102 7980 -38.10 20240325 4095 20.63 20241209 1.00 N 014570 500 55 억 182404 N N 0 N 00 N
7 20250218 110312 57 100.00 KOSDAQ 제약 N N N N N 4940 -25 5 -0.50 25840685 5242 62.76 4970 4970 4900 6450 3480 4965 4929.55 1.66 0 -243 5048 5006 4933 4891 4818 5027 4912 55 1485 500 3470 5 1 11000000 543 -11.05 0.69 12 0.05 -447.00 7150.00 7980 20240325 -38.10 4095 20241209 20.63 5600 -11.79 20250207 4580 7.86 20250102 7980 -38.10 20240325 4095 20.63 20241209 1.00 N 014570 500 55 억 182404 N N 0 N 00 N
8 20250218 100312 57 100.00 KOSDAQ 제약 N N N N N 4955 -10 5 -0.20 10391700 2103 25.18 4970 4970 4900 6450 3480 4965 4941.37 1.66 0 -278 5048 5006 4933 4891 4818 5027 4912 55 1485 500 3470 5 1 11000000 545 -11.09 0.69 12 0.02 -447.00 7150.00 7980 20240325 -37.91 4095 20241209 21.00 5600 -11.52 20250207 4580 8.19 20250102 7980 -37.91 20240325 4095 21.00 20241209 1.00 N 014570 500 55 억 182404 N N 0 N 00 N
9 20250218 090312 57 100.00 KOSDAQ 제약 N N N N N 4940 -25 5 -0.50 1027200 207 2.48 4970 4970 4940 6450 3480 4965 4962.32 1.66 0 -56 5048 5006 4933 4891 4818 5027 4912 55 1485 500 3470 5 1 11000000 543 -11.05 0.69 12 0.00 -447.00 7150.00 7980 20240325 -38.10 4095 20241209 20.63 5600 -11.79 20250207 4580 7.86 20250102 7980 -38.10 20240325 4095 20.63 20241209 1.00 N 014570 500 55 억 182404 N N 0 N 00 N
10 20250217 160312 57 100.00 KOSDAQ 제약 N N N N N 4965 50 2 1.02 38621075 7872 46.53 4915 4975 4860 6380 3445 4915 4906.10 1.66 0 -356 5051 4982 4896 4827 4741 5017 4862 55 1465 500 3440 5 1 11000000 546 -11.11 0.69 12 0.07 -447.00 7150.00 7980 20240325 -37.78 4095 20241209 21.25 5600 -11.34 20250207 4580 8.41 20250102 7980 -37.78 20240325 4095 21.25 20241209 1.00 N 014570 500 55 억 182760 N N 0 N 00 N
11 20250217 150311 57 100.00 KOSDAQ 제약 N N N N N 4920 5 2 0.10 35720945 7284 43.06 4915 4975 4860 6380 3445 4915 4904.03 1.66 0 -259 5051 4982 4896 4827 4741 5017 4862 55 1465 500 3440 5 1 11000000 541 -11.01 0.69 12 0.07 -447.00 7150.00 7980 20240325 -38.35 4095 20241209 20.15 5600 -12.14 20250207 4580 7.42 20250102 7980 -38.35 20240325 4095 20.15 20241209 1.00 N 014570 500 55 억 182760 N N 0 N 00 N
12 20250217 140311 57 100.00 KOSDAQ 제약 N N N N N 4900 -15 5 -0.31 30712230 6261 37.01 4915 4975 4860 6380 3445 4915 4905.32 1.66 0 -114 5051 4982 4896 4827 4741 5017 4862 55 1465 500 3440 5 1 11000000 539 -10.96 0.69 12 0.06 -447.00 7150.00 7980 20240325 -38.60 4095 20241209 19.66 5600 -12.50 20250207 4580 6.99 20250102 7980 -38.60 20240325 4095 19.66 20241209 1.00 N 014570 500 55 억 182760 N N 0 N 00 N