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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001540/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
20250312,160121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,30,2,0.46,90457170,13969,113.83,6480,6530,6450,8420,4540,6480,6475.57,3.50,0,73,6606,6542,6476,6412,6346,6575,6445,65,1940,500,4660,10,1,13042420,849,65.76,0.54,12,0.11,99.00,12040.00,8710,20240305,-25.26,6240,20241209,4.33,6840,-4.82,20250113,6280,3.66,20250205,8310,-21.66,20240325,6240,4.33,20241209,1.06,N,001540,500,65 억,,456651,N,N,0,N,00,N
20250312,150122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6460,-20,5,-0.31,80709400,12469,101.61,6480,6500,6450,8420,4540,6480,6472.80,3.50,0,44,6606,6542,6476,6412,6346,6575,6445,65,1940,500,4660,10,1,13042420,843,65.25,0.54,12,0.10,99.00,12040.00,8710,20240305,-25.83,6240,20241209,3.53,6840,-5.56,20250113,6280,2.87,20250205,8310,-22.26,20240325,6240,3.53,20241209,1.06,N,001540,500,65 억,,456651,N,N,0,N,00,N
20250312,140122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,10,2,0.15,53340010,8239,67.14,6480,6500,6450,8420,4540,6480,6474.09,3.50,0,38,6606,6542,6476,6412,6346,6575,6445,65,1940,500,4660,10,1,13042420,846,65.56,0.54,12,0.06,99.00,12040.00,8710,20240305,-25.49,6240,20241209,4.01,6840,-5.12,20250113,6280,3.34,20250205,8310,-21.90,20240325,6240,4.01,20241209,1.06,N,001540,500,65 억,,456651,N,N,0,N,00,N
20250312,130122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6480,0,3,0.00,28103880,4340,35.37,6480,6500,6450,8420,4540,6480,6475.55,3.50,0,37,6606,6542,6476,6412,6346,6575,6445,65,1940,500,4660,10,1,13042420,845,65.45,0.54,12,0.03,99.00,12040.00,8710,20240305,-25.60,6240,20241209,3.85,6840,-5.26,20250113,6280,3.18,20250205,8310,-22.02,20240325,6240,3.85,20241209,1.06,N,001540,500,65 억,,456651,N,N,0,N,00,N
20250312,120121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,10,2,0.15,17880500,2760,22.49,6480,6500,6450,8420,4540,6480,6478.44,3.50,0,37,6606,6542,6476,6412,6346,6575,6445,65,1940,500,4660,10,1,13042420,846,65.56,0.54,12,0.02,99.00,12040.00,8710,20240305,-25.49,6240,20241209,4.01,6840,-5.12,20250113,6280,3.34,20250205,8310,-21.90,20240325,6240,4.01,20241209,1.06,N,001540,500,65 억,,456651,N,N,0,N,00,N
20250312,110121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6480,0,3,0.00,16842100,2600,21.19,6480,6500,6450,8420,4540,6480,6477.73,3.50,0,37,6606,6542,6476,6412,6346,6575,6445,65,1940,500,4660,10,1,13042420,845,65.45,0.54,12,0.02,99.00,12040.00,8710,20240305,-25.60,6240,20241209,3.85,6840,-5.26,20250113,6280,3.18,20250205,8310,-22.02,20240325,6240,3.85,20241209,1.06,N,001540,500,65 억,,456651,N,N,0,N,00,N
20250312,100122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,10,2,0.15,14218820,2195,17.89,6480,6500,6450,8420,4540,6480,6477.82,3.50,0,95,6606,6542,6476,6412,6346,6575,6445,65,1940,500,4660,10,1,13042420,846,65.56,0.54,12,0.02,99.00,12040.00,8710,20240305,-25.49,6240,20241209,4.01,6840,-5.12,20250113,6280,3.34,20250205,8310,-21.90,20240325,6240,4.01,20241209,1.06,N,001540,500,65 억,,456651,N,N,0,N,00,N
20250312,090121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6480,0,3,0.00,6480,1,0.01,6480,6480,6480,8420,4540,6480,6480.00,3.50,0,0,6606,6542,6476,6412,6346,6575,6445,65,1940,500,4660,10,1,13042420,845,65.45,0.54,12,0.00,99.00,12040.00,8710,20240305,-25.60,6240,20241209,3.85,6840,-5.26,20250113,6280,3.18,20250205,8310,-22.02,20240325,6240,3.85,20241209,1.06,N,001540,500,65 억,,456651,N,N,0,N,00,N
20250311,160122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6480,-70,5,-1.07,79011770,12271,123.18,6410,6540,6410,8510,4590,6550,6438.87,3.50,0,89,6663,6606,6533,6476,6403,6635,6505,65,1960,500,4710,10,1,13042420,845,65.45,0.54,12,0.09,99.00,12040.00,8710,20240305,-25.60,6240,20241209,3.85,6840,-5.26,20250113,6280,3.18,20250205,8310,-22.02,20240325,6240,3.85,20241209,1.06,N,001540,500,65 억,,456562,N,N,0,N,00,N
20250311,150122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6460,-90,5,-1.37,78229400,12150,121.96,6410,6540,6410,8510,4590,6550,6438.63,3.50,0,93,6663,6606,6533,6476,6403,6635,6505,65,1960,500,4710,10,1,13042420,843,65.25,0.54,12,0.09,99.00,12040.00,8710,20240305,-25.83,6240,20241209,3.53,6840,-5.56,20250113,6280,2.87,20250205,8310,-22.26,20240325,6240,3.53,20241209,1.06,N,001540,500,65 억,,456562,N,N,0,N,00,N
20250311,140122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6520,-30,5,-0.46,76278110,11848,118.93,6410,6540,6410,8510,4590,6550,6438.06,3.50,0,93,6663,6606,6533,6476,6403,6635,6505,65,1960,500,4710,10,1,13042420,850,65.86,0.54,12,0.09,99.00,12040.00,8710,20240305,-25.14,6240,20241209,4.49,6840,-4.68,20250113,6280,3.82,20250205,8310,-21.54,20240325,6240,4.49,20241209,1.06,N,001540,500,65 억,,456562,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 20250312 160121 57 100.00 KOSDAQ 제약 N N N N N 6510 30 2 0.46 90457170 13969 113.83 6480 6530 6450 8420 4540 6480 6475.57 3.50 0 73 6606 6542 6476 6412 6346 6575 6445 65 1940 500 4660 10 1 13042420 849 65.76 0.54 12 0.11 99.00 12040.00 8710 20240305 -25.26 6240 20241209 4.33 6840 -4.82 20250113 6280 3.66 20250205 8310 -21.66 20240325 6240 4.33 20241209 1.06 N 001540 500 65 억 456651 N N 0 N 00 N
3 20250312 150122 57 100.00 KOSDAQ 제약 N N N N N 6460 -20 5 -0.31 80709400 12469 101.61 6480 6500 6450 8420 4540 6480 6472.80 3.50 0 44 6606 6542 6476 6412 6346 6575 6445 65 1940 500 4660 10 1 13042420 843 65.25 0.54 12 0.10 99.00 12040.00 8710 20240305 -25.83 6240 20241209 3.53 6840 -5.56 20250113 6280 2.87 20250205 8310 -22.26 20240325 6240 3.53 20241209 1.06 N 001540 500 65 억 456651 N N 0 N 00 N
4 20250312 140122 57 100.00 KOSDAQ 제약 N N N N N 6490 10 2 0.15 53340010 8239 67.14 6480 6500 6450 8420 4540 6480 6474.09 3.50 0 38 6606 6542 6476 6412 6346 6575 6445 65 1940 500 4660 10 1 13042420 846 65.56 0.54 12 0.06 99.00 12040.00 8710 20240305 -25.49 6240 20241209 4.01 6840 -5.12 20250113 6280 3.34 20250205 8310 -21.90 20240325 6240 4.01 20241209 1.06 N 001540 500 65 억 456651 N N 0 N 00 N
5 20250312 130122 57 100.00 KOSDAQ 제약 N N N N N 6480 0 3 0.00 28103880 4340 35.37 6480 6500 6450 8420 4540 6480 6475.55 3.50 0 37 6606 6542 6476 6412 6346 6575 6445 65 1940 500 4660 10 1 13042420 845 65.45 0.54 12 0.03 99.00 12040.00 8710 20240305 -25.60 6240 20241209 3.85 6840 -5.26 20250113 6280 3.18 20250205 8310 -22.02 20240325 6240 3.85 20241209 1.06 N 001540 500 65 억 456651 N N 0 N 00 N
6 20250312 120121 57 100.00 KOSDAQ 제약 N N N N N 6490 10 2 0.15 17880500 2760 22.49 6480 6500 6450 8420 4540 6480 6478.44 3.50 0 37 6606 6542 6476 6412 6346 6575 6445 65 1940 500 4660 10 1 13042420 846 65.56 0.54 12 0.02 99.00 12040.00 8710 20240305 -25.49 6240 20241209 4.01 6840 -5.12 20250113 6280 3.34 20250205 8310 -21.90 20240325 6240 4.01 20241209 1.06 N 001540 500 65 억 456651 N N 0 N 00 N
7 20250312 110121 57 100.00 KOSDAQ 제약 N N N N N 6480 0 3 0.00 16842100 2600 21.19 6480 6500 6450 8420 4540 6480 6477.73 3.50 0 37 6606 6542 6476 6412 6346 6575 6445 65 1940 500 4660 10 1 13042420 845 65.45 0.54 12 0.02 99.00 12040.00 8710 20240305 -25.60 6240 20241209 3.85 6840 -5.26 20250113 6280 3.18 20250205 8310 -22.02 20240325 6240 3.85 20241209 1.06 N 001540 500 65 억 456651 N N 0 N 00 N
8 20250312 100122 57 100.00 KOSDAQ 제약 N N N N N 6490 10 2 0.15 14218820 2195 17.89 6480 6500 6450 8420 4540 6480 6477.82 3.50 0 95 6606 6542 6476 6412 6346 6575 6445 65 1940 500 4660 10 1 13042420 846 65.56 0.54 12 0.02 99.00 12040.00 8710 20240305 -25.49 6240 20241209 4.01 6840 -5.12 20250113 6280 3.34 20250205 8310 -21.90 20240325 6240 4.01 20241209 1.06 N 001540 500 65 억 456651 N N 0 N 00 N
9 20250312 090121 57 100.00 KOSDAQ 제약 N N N N N 6480 0 3 0.00 6480 1 0.01 6480 6480 6480 8420 4540 6480 6480.00 3.50 0 0 6606 6542 6476 6412 6346 6575 6445 65 1940 500 4660 10 1 13042420 845 65.45 0.54 12 0.00 99.00 12040.00 8710 20240305 -25.60 6240 20241209 3.85 6840 -5.26 20250113 6280 3.18 20250205 8310 -22.02 20240325 6240 3.85 20241209 1.06 N 001540 500 65 억 456651 N N 0 N 00 N
10 20250311 160122 57 100.00 KOSDAQ 제약 N N N N N 6480 -70 5 -1.07 79011770 12271 123.18 6410 6540 6410 8510 4590 6550 6438.87 3.50 0 89 6663 6606 6533 6476 6403 6635 6505 65 1960 500 4710 10 1 13042420 845 65.45 0.54 12 0.09 99.00 12040.00 8710 20240305 -25.60 6240 20241209 3.85 6840 -5.26 20250113 6280 3.18 20250205 8310 -22.02 20240325 6240 3.85 20241209 1.06 N 001540 500 65 억 456562 N N 0 N 00 N
11 20250311 150122 57 100.00 KOSDAQ 제약 N N N N N 6460 -90 5 -1.37 78229400 12150 121.96 6410 6540 6410 8510 4590 6550 6438.63 3.50 0 93 6663 6606 6533 6476 6403 6635 6505 65 1960 500 4710 10 1 13042420 843 65.25 0.54 12 0.09 99.00 12040.00 8710 20240305 -25.83 6240 20241209 3.53 6840 -5.56 20250113 6280 2.87 20250205 8310 -22.26 20240325 6240 3.53 20241209 1.06 N 001540 500 65 억 456562 N N 0 N 00 N
12 20250311 140122 57 100.00 KOSDAQ 제약 N N N N N 6520 -30 5 -0.46 76278110 11848 118.93 6410 6540 6410 8510 4590 6550 6438.06 3.50 0 93 6663 6606 6533 6476 6403 6635 6505 65 1960 500 4710 10 1 13042420 850 65.86 0.54 12 0.09 99.00 12040.00 8710 20240305 -25.14 6240 20241209 4.49 6840 -4.68 20250113 6280 3.82 20250205 8310 -21.54 20240325 6240 4.49 20241209 1.06 N 001540 500 65 억 456562 N N 0 N 00 N