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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001540/price/prices-20250401.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
20250407,160120,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,6330,-180,5,-2.76,200443765,31858,183.53,6420,6420,6230,8460,4560,6510,6291.75,3.77,0,-753,6676,6592,6476,6392,6276,6635,6435,65,1950,500,4680,10,1,13042420,826,4.90,0.48,12,0.24,1292.00,13082.00,8290,20240326,-23.64,6230,20250407,1.61,7250,-12.69,20250317,6230,1.61,20250407,8270,-23.46,20241017,6230,1.61,20250407,1.09,Y,001540,500,65 억,,491581,N,N,88,N,00,N
20250407,150121,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,6300,-210,5,-3.23,193405855,30744,177.12,6420,6420,6230,8460,4560,6510,6290.81,3.77,0,-519,6676,6592,6476,6392,6276,6635,6435,65,1950,500,4680,10,1,13042420,822,4.88,0.48,12,0.24,1292.00,13082.00,8290,20240326,-24.00,6230,20250407,1.12,7250,-13.10,20250317,6230,1.12,20250407,8270,-23.82,20241017,6230,1.12,20250407,1.09,Y,001540,500,65 억,,491581,N,N,88,N,00,N
20250407,140120,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,6290,-220,5,-3.38,188823580,30016,172.92,6420,6420,6230,8460,4560,6510,6290.73,3.77,0,-271,6676,6592,6476,6392,6276,6635,6435,65,1950,500,4680,10,1,13042420,820,4.87,0.48,12,0.23,1292.00,13082.00,8290,20240326,-24.13,6230,20250407,0.96,7250,-13.24,20250317,6230,0.96,20250407,8270,-23.94,20241017,6230,0.96,20250407,1.09,Y,001540,500,65 억,,491581,N,N,88,N,00,N
20250407,130120,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,6320,-190,5,-2.92,176222300,28016,161.40,6420,6420,6230,8460,4560,6510,6290.02,3.77,0,586,6676,6592,6476,6392,6276,6635,6435,65,1950,500,4680,10,1,13042420,824,4.89,0.48,12,0.21,1292.00,13082.00,8290,20240326,-23.76,6230,20250407,1.44,7250,-12.83,20250317,6230,1.44,20250407,8270,-23.58,20241017,6230,1.44,20250407,1.09,Y,001540,500,65 억,,491581,N,N,88,N,00,N
20250407,120120,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,6320,-190,5,-2.92,166995480,26555,152.98,6420,6420,6230,8460,4560,6510,6288.62,3.77,0,717,6676,6592,6476,6392,6276,6635,6435,65,1950,500,4680,10,1,13042420,824,4.89,0.48,12,0.20,1292.00,13082.00,8290,20240326,-23.76,6230,20250407,1.44,7250,-12.83,20250317,6230,1.44,20250407,8270,-23.58,20241017,6230,1.44,20250407,1.09,Y,001540,500,65 억,,491581,N,N,88,N,00,N
20250407,110120,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,6320,-190,5,-2.92,162205150,25797,148.62,6420,6420,6230,8460,4560,6510,6287.71,3.77,0,778,6676,6592,6476,6392,6276,6635,6435,65,1950,500,4680,10,1,13042420,824,4.89,0.48,12,0.20,1292.00,13082.00,8290,20240326,-23.76,6230,20250407,1.44,7250,-12.83,20250317,6230,1.44,20250407,8270,-23.58,20241017,6230,1.44,20250407,1.09,Y,001540,500,65 억,,491581,N,N,88,N,00,N
20250407,100120,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,6280,-230,5,-3.53,120695620,19172,110.45,6420,6420,6230,8460,4560,6510,6295.36,3.77,0,917,6676,6592,6476,6392,6276,6635,6435,65,1950,500,4680,10,1,13042420,819,4.86,0.48,12,0.15,1292.00,13082.00,8290,20240326,-24.25,6230,20250407,0.80,7250,-13.38,20250317,6230,0.80,20250407,8270,-24.06,20241017,6230,0.80,20250407,1.09,Y,001540,500,65 억,,491581,N,N,88,N,00,N
20250407,090119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6400,-110,5,-1.69,7232680,1128,6.50,6420,6420,6400,8460,4560,6510,6411.51,3.77,0,-300,6676,6592,6476,6392,6276,6635,6435,65,1950,500,4680,10,1,13042420,835,4.95,0.49,12,0.01,1292.00,13082.00,8290,20240326,-22.80,6230,20250331,2.73,7250,-11.72,20250317,6230,2.73,20250331,8270,-22.61,20241017,6230,2.73,20250331,1.09,Y,001540,500,65 억,,491581,N,N,88,N,00,N
20250404,160120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,20,2,0.31,110676670,17160,64.12,6380,6560,6360,8430,4550,6490,6449.69,3.76,0,1048,6796,6642,6476,6322,6156,6720,6400,65,1940,500,4670,10,1,13042420,849,5.04,0.50,12,0.13,1292.00,13082.00,8310,20240325,-21.66,6230,20250331,4.49,7250,-10.21,20250317,6230,4.49,20250331,8270,-21.28,20241017,6230,4.49,20250331,1.23,Y,001540,500,65 억,,490487,N,N,0,N,00,N
20250404,150120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,0,3,0.00,106850030,16571,61.92,6380,6560,6360,8430,4550,6490,6448.01,3.76,0,1007,6796,6642,6476,6322,6156,6720,6400,65,1940,500,4670,10,1,13042420,846,5.02,0.50,12,0.13,1292.00,13082.00,8310,20240325,-21.90,6230,20250331,4.17,7250,-10.48,20250317,6230,4.17,20250331,8270,-21.52,20241017,6230,4.17,20250331,1.23,Y,001540,500,65 억,,490487,N,N,0,N,00,N
20250404,140121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6440,-50,5,-0.77,99536230,15435,57.67,6380,6560,6360,8430,4550,6490,6448.74,3.76,0,1008,6796,6642,6476,6322,6156,6720,6400,65,1940,500,4670,10,1,13042420,840,4.98,0.49,12,0.12,1292.00,13082.00,8310,20240325,-22.50,6230,20250331,3.37,7250,-11.17,20250317,6230,3.37,20250331,8270,-22.13,20241017,6230,3.37,20250331,1.23,Y,001540,500,65 억,,490487,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 20250407 160120 57 100.00 KOSDAQ 신저가 제약 N N N N N 6330 -180 5 -2.76 200443765 31858 183.53 6420 6420 6230 8460 4560 6510 6291.75 3.77 0 -753 6676 6592 6476 6392 6276 6635 6435 65 1950 500 4680 10 1 13042420 826 4.90 0.48 12 0.24 1292.00 13082.00 8290 20240326 -23.64 6230 20250407 1.61 7250 -12.69 20250317 6230 1.61 20250407 8270 -23.46 20241017 6230 1.61 20250407 1.09 Y 001540 500 65 억 491581 N N 88 N 00 N
3 20250407 150121 57 100.00 KOSDAQ 신저가 제약 N N N N N 6300 -210 5 -3.23 193405855 30744 177.12 6420 6420 6230 8460 4560 6510 6290.81 3.77 0 -519 6676 6592 6476 6392 6276 6635 6435 65 1950 500 4680 10 1 13042420 822 4.88 0.48 12 0.24 1292.00 13082.00 8290 20240326 -24.00 6230 20250407 1.12 7250 -13.10 20250317 6230 1.12 20250407 8270 -23.82 20241017 6230 1.12 20250407 1.09 Y 001540 500 65 억 491581 N N 88 N 00 N
4 20250407 140120 57 100.00 KOSDAQ 신저가 제약 N N N N N 6290 -220 5 -3.38 188823580 30016 172.92 6420 6420 6230 8460 4560 6510 6290.73 3.77 0 -271 6676 6592 6476 6392 6276 6635 6435 65 1950 500 4680 10 1 13042420 820 4.87 0.48 12 0.23 1292.00 13082.00 8290 20240326 -24.13 6230 20250407 0.96 7250 -13.24 20250317 6230 0.96 20250407 8270 -23.94 20241017 6230 0.96 20250407 1.09 Y 001540 500 65 억 491581 N N 88 N 00 N
5 20250407 130120 57 100.00 KOSDAQ 신저가 제약 N N N N N 6320 -190 5 -2.92 176222300 28016 161.40 6420 6420 6230 8460 4560 6510 6290.02 3.77 0 586 6676 6592 6476 6392 6276 6635 6435 65 1950 500 4680 10 1 13042420 824 4.89 0.48 12 0.21 1292.00 13082.00 8290 20240326 -23.76 6230 20250407 1.44 7250 -12.83 20250317 6230 1.44 20250407 8270 -23.58 20241017 6230 1.44 20250407 1.09 Y 001540 500 65 억 491581 N N 88 N 00 N
6 20250407 120120 57 100.00 KOSDAQ 신저가 제약 N N N N N 6320 -190 5 -2.92 166995480 26555 152.98 6420 6420 6230 8460 4560 6510 6288.62 3.77 0 717 6676 6592 6476 6392 6276 6635 6435 65 1950 500 4680 10 1 13042420 824 4.89 0.48 12 0.20 1292.00 13082.00 8290 20240326 -23.76 6230 20250407 1.44 7250 -12.83 20250317 6230 1.44 20250407 8270 -23.58 20241017 6230 1.44 20250407 1.09 Y 001540 500 65 억 491581 N N 88 N 00 N
7 20250407 110120 57 100.00 KOSDAQ 신저가 제약 N N N N N 6320 -190 5 -2.92 162205150 25797 148.62 6420 6420 6230 8460 4560 6510 6287.71 3.77 0 778 6676 6592 6476 6392 6276 6635 6435 65 1950 500 4680 10 1 13042420 824 4.89 0.48 12 0.20 1292.00 13082.00 8290 20240326 -23.76 6230 20250407 1.44 7250 -12.83 20250317 6230 1.44 20250407 8270 -23.58 20241017 6230 1.44 20250407 1.09 Y 001540 500 65 억 491581 N N 88 N 00 N
8 20250407 100120 57 100.00 KOSDAQ 신저가 제약 N N N N N 6280 -230 5 -3.53 120695620 19172 110.45 6420 6420 6230 8460 4560 6510 6295.36 3.77 0 917 6676 6592 6476 6392 6276 6635 6435 65 1950 500 4680 10 1 13042420 819 4.86 0.48 12 0.15 1292.00 13082.00 8290 20240326 -24.25 6230 20250407 0.80 7250 -13.38 20250317 6230 0.80 20250407 8270 -24.06 20241017 6230 0.80 20250407 1.09 Y 001540 500 65 억 491581 N N 88 N 00 N
9 20250407 090119 57 100.00 KOSDAQ 제약 N N N N N 6400 -110 5 -1.69 7232680 1128 6.50 6420 6420 6400 8460 4560 6510 6411.51 3.77 0 -300 6676 6592 6476 6392 6276 6635 6435 65 1950 500 4680 10 1 13042420 835 4.95 0.49 12 0.01 1292.00 13082.00 8290 20240326 -22.80 6230 20250331 2.73 7250 -11.72 20250317 6230 2.73 20250331 8270 -22.61 20241017 6230 2.73 20250331 1.09 Y 001540 500 65 억 491581 N N 88 N 00 N
10 20250404 160120 57 100.00 KOSDAQ 제약 N N N N N 6510 20 2 0.31 110676670 17160 64.12 6380 6560 6360 8430 4550 6490 6449.69 3.76 0 1048 6796 6642 6476 6322 6156 6720 6400 65 1940 500 4670 10 1 13042420 849 5.04 0.50 12 0.13 1292.00 13082.00 8310 20240325 -21.66 6230 20250331 4.49 7250 -10.21 20250317 6230 4.49 20250331 8270 -21.28 20241017 6230 4.49 20250331 1.23 Y 001540 500 65 억 490487 N N 0 N 00 N
11 20250404 150120 57 100.00 KOSDAQ 제약 N N N N N 6490 0 3 0.00 106850030 16571 61.92 6380 6560 6360 8430 4550 6490 6448.01 3.76 0 1007 6796 6642 6476 6322 6156 6720 6400 65 1940 500 4670 10 1 13042420 846 5.02 0.50 12 0.13 1292.00 13082.00 8310 20240325 -21.90 6230 20250331 4.17 7250 -10.48 20250317 6230 4.17 20250331 8270 -21.52 20241017 6230 4.17 20250331 1.23 Y 001540 500 65 억 490487 N N 0 N 00 N
12 20250404 140121 57 100.00 KOSDAQ 제약 N N N N N 6440 -50 5 -0.77 99536230 15435 57.67 6380 6560 6360 8430 4550 6490 6448.74 3.76 0 1008 6796 6642 6476 6322 6156 6720 6400 65 1940 500 4670 10 1 13042420 840 4.98 0.49 12 0.12 1292.00 13082.00 8310 20240325 -22.50 6230 20250331 3.37 7250 -11.17 20250317 6230 3.37 20250331 8270 -22.13 20241017 6230 3.37 20250331 1.23 Y 001540 500 65 억 490487 N N 0 N 00 N