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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001540/price/prices-20250501.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
20250512,160120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7120,-20,5,-0.28,398399010,56127,60.18,7110,7160,7030,9280,5000,7140,7098.15,4.05,0,1937,7260,7200,7150,7090,7040,7175,7065,65,2140,500,5140,10,1,13042420,929,5.51,0.54,12,0.43,1292.00,13082.00,8600,20250430,-17.21,6230,20250331,14.29,8600,-17.21,20250430,6230,14.29,20250331,8600,-17.21,20250430,6230,14.29,20250331,1.87,Y,001540,500,65 억,,528494,N,N,1500,N,00,N
20250512,150120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7090,-50,5,-0.70,366409200,51625,55.36,7110,7160,7030,9280,5000,7140,7097.50,4.05,0,2459,7260,7200,7150,7090,7040,7175,7065,65,2140,500,5140,10,1,13042420,925,5.49,0.54,12,0.40,1292.00,13082.00,8600,20250430,-17.56,6230,20250331,13.80,8600,-17.56,20250430,6230,13.80,20250331,8600,-17.56,20250430,6230,13.80,20250331,1.87,Y,001540,500,65 억,,528494,N,N,0,N,00,N
20250512,140120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7100,-40,5,-0.56,335942680,47325,50.75,7110,7160,7030,9280,5000,7140,7098.62,4.05,0,2276,7260,7200,7150,7090,7040,7175,7065,65,2140,500,5140,10,1,13042420,926,5.50,0.54,12,0.36,1292.00,13082.00,8600,20250430,-17.44,6230,20250331,13.96,8600,-17.44,20250430,6230,13.96,20250331,8600,-17.44,20250430,6230,13.96,20250331,1.87,Y,001540,500,65 억,,528494,N,N,0,N,00,N
20250512,130120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7080,-60,5,-0.84,276932970,38999,41.82,7110,7160,7030,9280,5000,7140,7101.01,4.05,0,-1495,7260,7200,7150,7090,7040,7175,7065,65,2140,500,5140,10,1,13042420,923,5.48,0.54,12,0.30,1292.00,13082.00,8600,20250430,-17.67,6230,20250331,13.64,8600,-17.67,20250430,6230,13.64,20250331,8600,-17.67,20250430,6230,13.64,20250331,1.87,Y,001540,500,65 억,,528494,N,N,0,N,00,N
20250512,120121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7120,-20,5,-0.28,229624230,32328,34.67,7110,7160,7030,9280,5000,7140,7102.93,4.05,0,-289,7260,7200,7150,7090,7040,7175,7065,65,2140,500,5140,10,1,13042420,929,5.51,0.54,12,0.25,1292.00,13082.00,8600,20250430,-17.21,6230,20250331,14.29,8600,-17.21,20250430,6230,14.29,20250331,8600,-17.21,20250430,6230,14.29,20250331,1.87,Y,001540,500,65 억,,528494,N,N,0,N,00,N
20250512,110120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7140,0,3,0.00,200991600,28310,30.36,7110,7160,7030,9280,5000,7140,7099.65,4.05,0,1107,7260,7200,7150,7090,7040,7175,7065,65,2140,500,5140,10,1,13042420,931,5.53,0.55,12,0.22,1292.00,13082.00,8600,20250430,-16.98,6230,20250331,14.61,8600,-16.98,20250430,6230,14.61,20250331,8600,-16.98,20250430,6230,14.61,20250331,1.87,Y,001540,500,65 억,,528494,N,N,0,N,00,N
20250512,100121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7150,10,2,0.14,164892510,23254,24.94,7110,7160,7030,9280,5000,7140,7090.90,4.05,0,1545,7260,7200,7150,7090,7040,7175,7065,65,2140,500,5140,10,1,13042420,933,5.53,0.55,12,0.18,1292.00,13082.00,8600,20250430,-16.86,6230,20250331,14.77,8600,-16.86,20250430,6230,14.77,20250331,8600,-16.86,20250430,6230,14.77,20250331,1.87,Y,001540,500,65 억,,528494,N,N,0,N,00,N
20250512,090120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7100,-40,5,-0.56,20542560,2889,3.10,7110,7130,7100,9280,5000,7140,7110.46,4.05,0,-407,7260,7200,7150,7090,7040,7175,7065,65,2140,500,5140,10,1,13042420,926,5.50,0.54,12,0.02,1292.00,13082.00,8600,20250430,-17.44,6230,20250331,13.96,8600,-17.44,20250430,6230,13.96,20250331,8600,-17.44,20250430,6230,13.96,20250331,1.87,Y,001540,500,65 억,,528494,N,N,0,N,00,N
20250509,160120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7140,0,3,0.00,645642410,90241,43.68,7200,7210,7100,9280,5000,7140,7154.66,3.96,0,3989,7446,7292,7206,7052,6966,7250,7010,65,2140,500,5140,10,1,13042420,931,5.53,0.55,12,0.69,1292.00,13082.00,8600,20250430,-16.98,6230,20250331,14.61,8600,-16.98,20250430,6230,14.61,20250331,8600,-16.98,20250430,6230,14.61,20250331,1.72,Y,001540,500,65 억,,516622,N,N,519,N,00,N
20250509,150120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7150,10,2,0.14,516237620,72110,34.90,7200,7210,7100,9280,5000,7140,7159.03,3.96,0,3488,7446,7292,7206,7052,6966,7250,7010,65,2140,500,5140,10,1,13042420,933,5.53,0.55,12,0.55,1292.00,13082.00,8600,20250430,-16.86,6230,20250331,14.77,8600,-16.86,20250430,6230,14.77,20250331,8600,-16.86,20250430,6230,14.77,20250331,1.72,Y,001540,500,65 억,,516622,N,N,519,N,00,N
20250509,140120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7200,60,2,0.84,371749330,51943,25.14,7200,7210,7100,9280,5000,7140,7156.87,3.96,0,2612,7446,7292,7206,7052,6966,7250,7010,65,2140,500,5140,10,1,13042420,939,5.57,0.55,12,0.40,1292.00,13082.00,8600,20250430,-16.28,6230,20250331,15.57,8600,-16.28,20250430,6230,15.57,20250331,8600,-16.28,20250430,6230,15.57,20250331,1.72,Y,001540,500,65 억,,516622,N,N,519,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 20250512 160120 57 100.00 KOSDAQ 제약 N N N N N 7120 -20 5 -0.28 398399010 56127 60.18 7110 7160 7030 9280 5000 7140 7098.15 4.05 0 1937 7260 7200 7150 7090 7040 7175 7065 65 2140 500 5140 10 1 13042420 929 5.51 0.54 12 0.43 1292.00 13082.00 8600 20250430 -17.21 6230 20250331 14.29 8600 -17.21 20250430 6230 14.29 20250331 8600 -17.21 20250430 6230 14.29 20250331 1.87 Y 001540 500 65 억 528494 N N 1500 N 00 N
3 20250512 150120 57 100.00 KOSDAQ 제약 N N N N N 7090 -50 5 -0.70 366409200 51625 55.36 7110 7160 7030 9280 5000 7140 7097.50 4.05 0 2459 7260 7200 7150 7090 7040 7175 7065 65 2140 500 5140 10 1 13042420 925 5.49 0.54 12 0.40 1292.00 13082.00 8600 20250430 -17.56 6230 20250331 13.80 8600 -17.56 20250430 6230 13.80 20250331 8600 -17.56 20250430 6230 13.80 20250331 1.87 Y 001540 500 65 억 528494 N N 0 N 00 N
4 20250512 140120 57 100.00 KOSDAQ 제약 N N N N N 7100 -40 5 -0.56 335942680 47325 50.75 7110 7160 7030 9280 5000 7140 7098.62 4.05 0 2276 7260 7200 7150 7090 7040 7175 7065 65 2140 500 5140 10 1 13042420 926 5.50 0.54 12 0.36 1292.00 13082.00 8600 20250430 -17.44 6230 20250331 13.96 8600 -17.44 20250430 6230 13.96 20250331 8600 -17.44 20250430 6230 13.96 20250331 1.87 Y 001540 500 65 억 528494 N N 0 N 00 N
5 20250512 130120 57 100.00 KOSDAQ 제약 N N N N N 7080 -60 5 -0.84 276932970 38999 41.82 7110 7160 7030 9280 5000 7140 7101.01 4.05 0 -1495 7260 7200 7150 7090 7040 7175 7065 65 2140 500 5140 10 1 13042420 923 5.48 0.54 12 0.30 1292.00 13082.00 8600 20250430 -17.67 6230 20250331 13.64 8600 -17.67 20250430 6230 13.64 20250331 8600 -17.67 20250430 6230 13.64 20250331 1.87 Y 001540 500 65 억 528494 N N 0 N 00 N
6 20250512 120121 57 100.00 KOSDAQ 제약 N N N N N 7120 -20 5 -0.28 229624230 32328 34.67 7110 7160 7030 9280 5000 7140 7102.93 4.05 0 -289 7260 7200 7150 7090 7040 7175 7065 65 2140 500 5140 10 1 13042420 929 5.51 0.54 12 0.25 1292.00 13082.00 8600 20250430 -17.21 6230 20250331 14.29 8600 -17.21 20250430 6230 14.29 20250331 8600 -17.21 20250430 6230 14.29 20250331 1.87 Y 001540 500 65 억 528494 N N 0 N 00 N
7 20250512 110120 57 100.00 KOSDAQ 제약 N N N N N 7140 0 3 0.00 200991600 28310 30.36 7110 7160 7030 9280 5000 7140 7099.65 4.05 0 1107 7260 7200 7150 7090 7040 7175 7065 65 2140 500 5140 10 1 13042420 931 5.53 0.55 12 0.22 1292.00 13082.00 8600 20250430 -16.98 6230 20250331 14.61 8600 -16.98 20250430 6230 14.61 20250331 8600 -16.98 20250430 6230 14.61 20250331 1.87 Y 001540 500 65 억 528494 N N 0 N 00 N
8 20250512 100121 57 100.00 KOSDAQ 제약 N N N N N 7150 10 2 0.14 164892510 23254 24.94 7110 7160 7030 9280 5000 7140 7090.90 4.05 0 1545 7260 7200 7150 7090 7040 7175 7065 65 2140 500 5140 10 1 13042420 933 5.53 0.55 12 0.18 1292.00 13082.00 8600 20250430 -16.86 6230 20250331 14.77 8600 -16.86 20250430 6230 14.77 20250331 8600 -16.86 20250430 6230 14.77 20250331 1.87 Y 001540 500 65 억 528494 N N 0 N 00 N
9 20250512 090120 57 100.00 KOSDAQ 제약 N N N N N 7100 -40 5 -0.56 20542560 2889 3.10 7110 7130 7100 9280 5000 7140 7110.46 4.05 0 -407 7260 7200 7150 7090 7040 7175 7065 65 2140 500 5140 10 1 13042420 926 5.50 0.54 12 0.02 1292.00 13082.00 8600 20250430 -17.44 6230 20250331 13.96 8600 -17.44 20250430 6230 13.96 20250331 8600 -17.44 20250430 6230 13.96 20250331 1.87 Y 001540 500 65 억 528494 N N 0 N 00 N
10 20250509 160120 57 100.00 KOSDAQ 제약 N N N N N 7140 0 3 0.00 645642410 90241 43.68 7200 7210 7100 9280 5000 7140 7154.66 3.96 0 3989 7446 7292 7206 7052 6966 7250 7010 65 2140 500 5140 10 1 13042420 931 5.53 0.55 12 0.69 1292.00 13082.00 8600 20250430 -16.98 6230 20250331 14.61 8600 -16.98 20250430 6230 14.61 20250331 8600 -16.98 20250430 6230 14.61 20250331 1.72 Y 001540 500 65 억 516622 N N 519 N 00 N
11 20250509 150120 57 100.00 KOSDAQ 제약 N N N N N 7150 10 2 0.14 516237620 72110 34.90 7200 7210 7100 9280 5000 7140 7159.03 3.96 0 3488 7446 7292 7206 7052 6966 7250 7010 65 2140 500 5140 10 1 13042420 933 5.53 0.55 12 0.55 1292.00 13082.00 8600 20250430 -16.86 6230 20250331 14.77 8600 -16.86 20250430 6230 14.77 20250331 8600 -16.86 20250430 6230 14.77 20250331 1.72 Y 001540 500 65 억 516622 N N 519 N 00 N
12 20250509 140120 57 100.00 KOSDAQ 제약 N N N N N 7200 60 2 0.84 371749330 51943 25.14 7200 7210 7100 9280 5000 7140 7156.87 3.96 0 2612 7446 7292 7206 7052 6966 7250 7010 65 2140 500 5140 10 1 13042420 939 5.57 0.55 12 0.40 1292.00 13082.00 8600 20250430 -16.28 6230 20250331 15.57 8600 -16.28 20250430 6230 15.57 20250331 8600 -16.28 20250430 6230 15.57 20250331 1.72 Y 001540 500 65 억 516622 N N 519 N 00 N