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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001540/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
20250228,160124,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,-200,5,-2.99,138862050,21173,166.57,6650,6650,6500,8710,4690,6700,6558.64,3.62,0,-14256,6860,6780,6730,6650,6600,6755,6625,65,2010,500,4820,10,1,13042420,848,65.66,0.54,12,0.16,99.00,12040.00,8710,20240305,-25.37,6240,20241209,4.17,6840,-4.97,20250113,6280,3.50,20250205,8710,-25.37,20240305,6240,4.17,20241209,1.05,N,001540,500,65 억,,472417,N,N,0,N,00,N
20250228,150124,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6560,-140,5,-2.09,128323960,19553,153.83,6650,6650,6500,8710,4690,6700,6562.88,3.62,0,-12812,6860,6780,6730,6650,6600,6755,6625,65,2010,500,4820,10,1,13042420,856,66.26,0.54,12,0.15,99.00,12040.00,8710,20240305,-24.68,6240,20241209,5.13,6840,-4.09,20250113,6280,4.46,20250205,8710,-24.68,20240305,6240,5.13,20241209,1.05,N,001540,500,65 억,,472417,N,N,0,N,00,N
20250228,140125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6550,-150,5,-2.24,86652810,13161,103.54,6650,6650,6530,8710,4690,6700,6584.06,3.62,0,-10069,6860,6780,6730,6650,6600,6755,6625,65,2010,500,4820,10,1,13042420,854,66.16,0.54,12,0.10,99.00,12040.00,8710,20240305,-24.80,6240,20241209,4.97,6840,-4.24,20250113,6280,4.30,20250205,8710,-24.80,20240305,6240,4.97,20241209,1.05,N,001540,500,65 억,,472417,N,N,0,N,00,N
20250228,130124,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6540,-160,5,-2.39,77440810,11755,92.48,6650,6650,6540,8710,4690,6700,6587.90,3.62,0,-8979,6860,6780,6730,6650,6600,6755,6625,65,2010,500,4820,10,1,13042420,853,66.06,0.54,12,0.09,99.00,12040.00,8710,20240305,-24.91,6240,20241209,4.81,6840,-4.39,20250113,6280,4.14,20250205,8710,-24.91,20240305,6240,4.81,20241209,1.05,N,001540,500,65 억,,472417,N,N,0,N,00,N
20250228,120123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6570,-130,5,-1.94,67011940,10162,79.95,6650,6650,6550,8710,4690,6700,6594.37,3.62,0,-7869,6860,6780,6730,6650,6600,6755,6625,65,2010,500,4820,10,1,13042420,857,66.36,0.55,12,0.08,99.00,12040.00,8710,20240305,-24.57,6240,20241209,5.29,6840,-3.95,20250113,6280,4.62,20250205,8710,-24.57,20240305,6240,5.29,20241209,1.05,N,001540,500,65 억,,472417,N,N,0,N,00,N
20250228,110124,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6550,-150,5,-2.24,53917000,8169,64.27,6650,6650,6550,8710,4690,6700,6600.20,3.62,0,-6096,6860,6780,6730,6650,6600,6755,6625,65,2010,500,4820,10,1,13042420,854,66.16,0.54,12,0.06,99.00,12040.00,8710,20240305,-24.80,6240,20241209,4.97,6840,-4.24,20250113,6280,4.30,20250205,8710,-24.80,20240305,6240,4.97,20241209,1.05,N,001540,500,65 억,,472417,N,N,0,N,00,N
20250228,100124,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6580,-120,5,-1.79,38784790,5873,46.20,6650,6650,6560,8710,4690,6700,6603.91,3.62,0,-4207,6860,6780,6730,6650,6600,6755,6625,65,2010,500,4820,10,1,13042420,858,66.46,0.55,12,0.05,99.00,12040.00,8710,20240305,-24.45,6240,20241209,5.45,6840,-3.80,20250113,6280,4.78,20250205,8710,-24.45,20240305,6240,5.45,20241209,1.05,N,001540,500,65 억,,472417,N,N,0,N,00,N
20250228,090124,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6610,-90,5,-1.34,2446660,369,2.90,6650,6650,6610,8710,4690,6700,6630.51,3.62,0,-98,6860,6780,6730,6650,6600,6755,6625,65,2010,500,4820,10,1,13042420,862,66.77,0.55,12,0.00,99.00,12040.00,8710,20240305,-24.11,6240,20241209,5.93,6840,-3.36,20250113,6280,5.25,20250205,8710,-24.11,20240305,6240,5.93,20241209,1.05,N,001540,500,65 억,,472417,N,N,0,N,00,N
20250227,160123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6700,-120,5,-1.76,84860190,12657,43.21,6810,6810,6680,8860,4780,6820,6704.64,3.62,0,-218,6960,6890,6750,6680,6540,6925,6715,65,2040,500,4910,10,1,13042420,874,67.68,0.56,12,0.10,99.00,12040.00,8710,20240305,-23.08,6240,20241209,7.37,6840,-2.05,20250113,6280,6.69,20250205,8710,-23.08,20240305,6240,7.37,20241209,1.07,N,001540,500,65 억,,472576,N,N,0,N,00,N
20250227,150124,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6700,-120,5,-1.76,82094230,12244,41.80,6810,6810,6680,8860,4780,6820,6704.85,3.62,0,-123,6960,6890,6750,6680,6540,6925,6715,65,2040,500,4910,10,1,13042420,874,67.68,0.56,12,0.09,99.00,12040.00,8710,20240305,-23.08,6240,20241209,7.37,6840,-2.05,20250113,6280,6.69,20250205,8710,-23.08,20240305,6240,7.37,20241209,1.07,N,001540,500,65 억,,472576,N,N,0,N,00,N
20250227,140124,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6710,-110,5,-1.61,48874980,7275,24.84,6810,6810,6690,8860,4780,6820,6718.21,3.62,0,-19,6960,6890,6750,6680,6540,6925,6715,65,2040,500,4910,10,1,13042420,875,67.78,0.56,12,0.06,99.00,12040.00,8710,20240305,-22.96,6240,20241209,7.53,6840,-1.90,20250113,6280,6.85,20250205,8710,-22.96,20240305,6240,7.53,20241209,1.07,N,001540,500,65 억,,472576,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 20250228 160124 57 100.00 KOSDAQ 제약 N N N N N 6500 -200 5 -2.99 138862050 21173 166.57 6650 6650 6500 8710 4690 6700 6558.64 3.62 0 -14256 6860 6780 6730 6650 6600 6755 6625 65 2010 500 4820 10 1 13042420 848 65.66 0.54 12 0.16 99.00 12040.00 8710 20240305 -25.37 6240 20241209 4.17 6840 -4.97 20250113 6280 3.50 20250205 8710 -25.37 20240305 6240 4.17 20241209 1.05 N 001540 500 65 억 472417 N N 0 N 00 N
3 20250228 150124 57 100.00 KOSDAQ 제약 N N N N N 6560 -140 5 -2.09 128323960 19553 153.83 6650 6650 6500 8710 4690 6700 6562.88 3.62 0 -12812 6860 6780 6730 6650 6600 6755 6625 65 2010 500 4820 10 1 13042420 856 66.26 0.54 12 0.15 99.00 12040.00 8710 20240305 -24.68 6240 20241209 5.13 6840 -4.09 20250113 6280 4.46 20250205 8710 -24.68 20240305 6240 5.13 20241209 1.05 N 001540 500 65 억 472417 N N 0 N 00 N
4 20250228 140125 57 100.00 KOSDAQ 제약 N N N N N 6550 -150 5 -2.24 86652810 13161 103.54 6650 6650 6530 8710 4690 6700 6584.06 3.62 0 -10069 6860 6780 6730 6650 6600 6755 6625 65 2010 500 4820 10 1 13042420 854 66.16 0.54 12 0.10 99.00 12040.00 8710 20240305 -24.80 6240 20241209 4.97 6840 -4.24 20250113 6280 4.30 20250205 8710 -24.80 20240305 6240 4.97 20241209 1.05 N 001540 500 65 억 472417 N N 0 N 00 N
5 20250228 130124 57 100.00 KOSDAQ 제약 N N N N N 6540 -160 5 -2.39 77440810 11755 92.48 6650 6650 6540 8710 4690 6700 6587.90 3.62 0 -8979 6860 6780 6730 6650 6600 6755 6625 65 2010 500 4820 10 1 13042420 853 66.06 0.54 12 0.09 99.00 12040.00 8710 20240305 -24.91 6240 20241209 4.81 6840 -4.39 20250113 6280 4.14 20250205 8710 -24.91 20240305 6240 4.81 20241209 1.05 N 001540 500 65 억 472417 N N 0 N 00 N
6 20250228 120123 57 100.00 KOSDAQ 제약 N N N N N 6570 -130 5 -1.94 67011940 10162 79.95 6650 6650 6550 8710 4690 6700 6594.37 3.62 0 -7869 6860 6780 6730 6650 6600 6755 6625 65 2010 500 4820 10 1 13042420 857 66.36 0.55 12 0.08 99.00 12040.00 8710 20240305 -24.57 6240 20241209 5.29 6840 -3.95 20250113 6280 4.62 20250205 8710 -24.57 20240305 6240 5.29 20241209 1.05 N 001540 500 65 억 472417 N N 0 N 00 N
7 20250228 110124 57 100.00 KOSDAQ 제약 N N N N N 6550 -150 5 -2.24 53917000 8169 64.27 6650 6650 6550 8710 4690 6700 6600.20 3.62 0 -6096 6860 6780 6730 6650 6600 6755 6625 65 2010 500 4820 10 1 13042420 854 66.16 0.54 12 0.06 99.00 12040.00 8710 20240305 -24.80 6240 20241209 4.97 6840 -4.24 20250113 6280 4.30 20250205 8710 -24.80 20240305 6240 4.97 20241209 1.05 N 001540 500 65 억 472417 N N 0 N 00 N
8 20250228 100124 57 100.00 KOSDAQ 제약 N N N N N 6580 -120 5 -1.79 38784790 5873 46.20 6650 6650 6560 8710 4690 6700 6603.91 3.62 0 -4207 6860 6780 6730 6650 6600 6755 6625 65 2010 500 4820 10 1 13042420 858 66.46 0.55 12 0.05 99.00 12040.00 8710 20240305 -24.45 6240 20241209 5.45 6840 -3.80 20250113 6280 4.78 20250205 8710 -24.45 20240305 6240 5.45 20241209 1.05 N 001540 500 65 억 472417 N N 0 N 00 N
9 20250228 090124 57 100.00 KOSDAQ 제약 N N N N N 6610 -90 5 -1.34 2446660 369 2.90 6650 6650 6610 8710 4690 6700 6630.51 3.62 0 -98 6860 6780 6730 6650 6600 6755 6625 65 2010 500 4820 10 1 13042420 862 66.77 0.55 12 0.00 99.00 12040.00 8710 20240305 -24.11 6240 20241209 5.93 6840 -3.36 20250113 6280 5.25 20250205 8710 -24.11 20240305 6240 5.93 20241209 1.05 N 001540 500 65 억 472417 N N 0 N 00 N
10 20250227 160123 57 100.00 KOSDAQ 제약 N N N N N 6700 -120 5 -1.76 84860190 12657 43.21 6810 6810 6680 8860 4780 6820 6704.64 3.62 0 -218 6960 6890 6750 6680 6540 6925 6715 65 2040 500 4910 10 1 13042420 874 67.68 0.56 12 0.10 99.00 12040.00 8710 20240305 -23.08 6240 20241209 7.37 6840 -2.05 20250113 6280 6.69 20250205 8710 -23.08 20240305 6240 7.37 20241209 1.07 N 001540 500 65 억 472576 N N 0 N 00 N
11 20250227 150124 57 100.00 KOSDAQ 제약 N N N N N 6700 -120 5 -1.76 82094230 12244 41.80 6810 6810 6680 8860 4780 6820 6704.85 3.62 0 -123 6960 6890 6750 6680 6540 6925 6715 65 2040 500 4910 10 1 13042420 874 67.68 0.56 12 0.09 99.00 12040.00 8710 20240305 -23.08 6240 20241209 7.37 6840 -2.05 20250113 6280 6.69 20250205 8710 -23.08 20240305 6240 7.37 20241209 1.07 N 001540 500 65 억 472576 N N 0 N 00 N
12 20250227 140124 57 100.00 KOSDAQ 제약 N N N N N 6710 -110 5 -1.61 48874980 7275 24.84 6810 6810 6690 8860 4780 6820 6718.21 3.62 0 -19 6960 6890 6750 6680 6540 6925 6715 65 2040 500 4910 10 1 13042420 875 67.78 0.56 12 0.06 99.00 12040.00 8710 20240305 -22.96 6240 20241209 7.53 6840 -1.90 20250113 6280 6.85 20250205 8710 -22.96 20240305 6240 7.53 20241209 1.07 N 001540 500 65 억 472576 N N 0 N 00 N