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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6600,60,2,0.92,74819870,11365,78.56,6510,6640,6490,8500,4580,6540,6583.36,3.94,0,1437,6620,6580,6500,6460,6380,6600,6480,65,1960,500,4700,10,1,13042420,861,5.11,0.50,12,0.09,1292.00,13082.00,8270,20241017,-20.19,6230,20250331,5.94,7250,-8.97,20250317,6230,5.94,20250331,8270,-20.19,20241017,6230,5.94,20250331,1.05,Y,001540,500,65 억,,513293,N,N,1415,N,00,N
20250414,150121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6590,50,2,0.76,70899510,10771,74.46,6510,6640,6490,8500,4580,6540,6582.44,3.94,0,1176,6620,6580,6500,6460,6380,6600,6480,65,1960,500,4700,10,1,13042420,859,5.10,0.50,12,0.08,1292.00,13082.00,8270,20241017,-20.31,6230,20250331,5.78,7250,-9.10,20250317,6230,5.78,20250331,8270,-20.31,20241017,6230,5.78,20250331,1.05,Y,001540,500,65 억,,513293,N,N,1248,N,00,N
20250414,140121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6590,50,2,0.76,51324600,7799,53.91,6510,6640,6490,8500,4580,6540,6580.92,3.94,0,1155,6620,6580,6500,6460,6380,6600,6480,65,1960,500,4700,10,1,13042420,859,5.10,0.50,12,0.06,1292.00,13082.00,8270,20241017,-20.31,6230,20250331,5.78,7250,-9.10,20250317,6230,5.78,20250331,8270,-20.31,20241017,6230,5.78,20250331,1.05,Y,001540,500,65 억,,513293,N,N,1248,N,00,N
20250414,130121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6590,50,2,0.76,47771110,7259,50.18,6510,6640,6490,8500,4580,6540,6580.95,3.94,0,774,6620,6580,6500,6460,6380,6600,6480,65,1960,500,4700,10,1,13042420,859,5.10,0.50,12,0.06,1292.00,13082.00,8270,20241017,-20.31,6230,20250331,5.78,7250,-9.10,20250317,6230,5.78,20250331,8270,-20.31,20241017,6230,5.78,20250331,1.05,Y,001540,500,65 억,,513293,N,N,1248,N,00,N
20250414,120121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6600,60,2,0.92,45523400,6918,47.82,6510,6640,6490,8500,4580,6540,6580.43,3.94,0,543,6620,6580,6500,6460,6380,6600,6480,65,1960,500,4700,10,1,13042420,861,5.11,0.50,12,0.05,1292.00,13082.00,8270,20241017,-20.19,6230,20250331,5.94,7250,-8.97,20250317,6230,5.94,20250331,8270,-20.19,20241017,6230,5.94,20250331,1.05,Y,001540,500,65 억,,513293,N,N,1248,N,00,N
20250414,110121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6590,50,2,0.76,41320030,6280,43.41,6510,6640,6490,8500,4580,6540,6579.62,3.94,0,627,6620,6580,6500,6460,6380,6600,6480,65,1960,500,4700,10,1,13042420,859,5.10,0.50,12,0.05,1292.00,13082.00,8270,20241017,-20.31,6230,20250331,5.78,7250,-9.10,20250317,6230,5.78,20250331,8270,-20.31,20241017,6230,5.78,20250331,1.05,Y,001540,500,65 억,,513293,N,N,1248,N,00,N
20250414,100121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6580,40,2,0.61,35464930,5389,37.25,6510,6640,6490,8500,4580,6540,6580.99,3.94,0,600,6620,6580,6500,6460,6380,6600,6480,65,1960,500,4700,10,1,13042420,858,5.09,0.50,12,0.04,1292.00,13082.00,8270,20241017,-20.44,6230,20250331,5.62,7250,-9.24,20250317,6230,5.62,20250331,8270,-20.44,20241017,6230,5.62,20250331,1.05,Y,001540,500,65 억,,513293,N,N,1248,N,00,N
20250414,090121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,-30,5,-0.46,2590980,398,2.75,6510,6510,6510,8500,4580,6540,6510.00,3.94,0,0,6620,6580,6500,6460,6380,6600,6480,65,1960,500,4700,10,1,13042420,849,5.04,0.50,12,0.00,1292.00,13082.00,8270,20241017,-21.28,6230,20250331,4.49,7250,-10.21,20250317,6230,4.49,20250331,8270,-21.28,20241017,6230,4.49,20250331,1.05,Y,001540,500,65 억,,513293,N,N,1248,N,00,N
20250411,160121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6540,10,2,0.15,93427475,14456,97.68,6430,6540,6420,8480,4580,6530,6462.89,3.92,0,1506,6636,6582,6496,6442,6356,6610,6470,65,1950,500,4700,10,1,13042420,853,5.06,0.50,12,0.11,1292.00,13082.00,8270,20241017,-20.92,6230,20250331,4.98,7250,-9.79,20250317,6230,4.98,20250331,8270,-20.92,20241017,6230,4.98,20250331,1.06,Y,001540,500,65 억,,511787,N,N,1248,N,00,N
20250411,150121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6540,10,2,0.15,89565215,13865,93.68,6430,6540,6420,8480,4580,6530,6459.81,3.92,0,1450,6636,6582,6496,6442,6356,6610,6470,65,1950,500,4700,10,1,13042420,853,5.06,0.50,12,0.11,1292.00,13082.00,8270,20241017,-20.92,6230,20250331,4.98,7250,-9.79,20250317,6230,4.98,20250331,8270,-20.92,20241017,6230,4.98,20250331,1.06,Y,001540,500,65 억,,511787,N,N,0,N,00,N
20250411,140121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,-30,5,-0.46,81092605,12566,84.91,6430,6520,6420,8480,4580,6530,6453.33,3.92,0,1497,6636,6582,6496,6442,6356,6610,6470,65,1950,500,4700,10,1,13042420,848,5.03,0.50,12,0.10,1292.00,13082.00,8270,20241017,-21.40,6230,20250331,4.33,7250,-10.34,20250317,6230,4.33,20250331,8270,-21.40,20241017,6230,4.33,20250331,1.06,Y,001540,500,65 억,,511787,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 20250414 160121 57 100.00 KOSDAQ 제약 N N N N N 6600 60 2 0.92 74819870 11365 78.56 6510 6640 6490 8500 4580 6540 6583.36 3.94 0 1437 6620 6580 6500 6460 6380 6600 6480 65 1960 500 4700 10 1 13042420 861 5.11 0.50 12 0.09 1292.00 13082.00 8270 20241017 -20.19 6230 20250331 5.94 7250 -8.97 20250317 6230 5.94 20250331 8270 -20.19 20241017 6230 5.94 20250331 1.05 Y 001540 500 65 억 513293 N N 1415 N 00 N
3 20250414 150121 57 100.00 KOSDAQ 제약 N N N N N 6590 50 2 0.76 70899510 10771 74.46 6510 6640 6490 8500 4580 6540 6582.44 3.94 0 1176 6620 6580 6500 6460 6380 6600 6480 65 1960 500 4700 10 1 13042420 859 5.10 0.50 12 0.08 1292.00 13082.00 8270 20241017 -20.31 6230 20250331 5.78 7250 -9.10 20250317 6230 5.78 20250331 8270 -20.31 20241017 6230 5.78 20250331 1.05 Y 001540 500 65 억 513293 N N 1248 N 00 N
4 20250414 140121 57 100.00 KOSDAQ 제약 N N N N N 6590 50 2 0.76 51324600 7799 53.91 6510 6640 6490 8500 4580 6540 6580.92 3.94 0 1155 6620 6580 6500 6460 6380 6600 6480 65 1960 500 4700 10 1 13042420 859 5.10 0.50 12 0.06 1292.00 13082.00 8270 20241017 -20.31 6230 20250331 5.78 7250 -9.10 20250317 6230 5.78 20250331 8270 -20.31 20241017 6230 5.78 20250331 1.05 Y 001540 500 65 억 513293 N N 1248 N 00 N
5 20250414 130121 57 100.00 KOSDAQ 제약 N N N N N 6590 50 2 0.76 47771110 7259 50.18 6510 6640 6490 8500 4580 6540 6580.95 3.94 0 774 6620 6580 6500 6460 6380 6600 6480 65 1960 500 4700 10 1 13042420 859 5.10 0.50 12 0.06 1292.00 13082.00 8270 20241017 -20.31 6230 20250331 5.78 7250 -9.10 20250317 6230 5.78 20250331 8270 -20.31 20241017 6230 5.78 20250331 1.05 Y 001540 500 65 억 513293 N N 1248 N 00 N
6 20250414 120121 57 100.00 KOSDAQ 제약 N N N N N 6600 60 2 0.92 45523400 6918 47.82 6510 6640 6490 8500 4580 6540 6580.43 3.94 0 543 6620 6580 6500 6460 6380 6600 6480 65 1960 500 4700 10 1 13042420 861 5.11 0.50 12 0.05 1292.00 13082.00 8270 20241017 -20.19 6230 20250331 5.94 7250 -8.97 20250317 6230 5.94 20250331 8270 -20.19 20241017 6230 5.94 20250331 1.05 Y 001540 500 65 억 513293 N N 1248 N 00 N
7 20250414 110121 57 100.00 KOSDAQ 제약 N N N N N 6590 50 2 0.76 41320030 6280 43.41 6510 6640 6490 8500 4580 6540 6579.62 3.94 0 627 6620 6580 6500 6460 6380 6600 6480 65 1960 500 4700 10 1 13042420 859 5.10 0.50 12 0.05 1292.00 13082.00 8270 20241017 -20.31 6230 20250331 5.78 7250 -9.10 20250317 6230 5.78 20250331 8270 -20.31 20241017 6230 5.78 20250331 1.05 Y 001540 500 65 억 513293 N N 1248 N 00 N
8 20250414 100121 57 100.00 KOSDAQ 제약 N N N N N 6580 40 2 0.61 35464930 5389 37.25 6510 6640 6490 8500 4580 6540 6580.99 3.94 0 600 6620 6580 6500 6460 6380 6600 6480 65 1960 500 4700 10 1 13042420 858 5.09 0.50 12 0.04 1292.00 13082.00 8270 20241017 -20.44 6230 20250331 5.62 7250 -9.24 20250317 6230 5.62 20250331 8270 -20.44 20241017 6230 5.62 20250331 1.05 Y 001540 500 65 억 513293 N N 1248 N 00 N
9 20250414 090121 57 100.00 KOSDAQ 제약 N N N N N 6510 -30 5 -0.46 2590980 398 2.75 6510 6510 6510 8500 4580 6540 6510.00 3.94 0 0 6620 6580 6500 6460 6380 6600 6480 65 1960 500 4700 10 1 13042420 849 5.04 0.50 12 0.00 1292.00 13082.00 8270 20241017 -21.28 6230 20250331 4.49 7250 -10.21 20250317 6230 4.49 20250331 8270 -21.28 20241017 6230 4.49 20250331 1.05 Y 001540 500 65 억 513293 N N 1248 N 00 N
10 20250411 160121 57 100.00 KOSDAQ 제약 N N N N N 6540 10 2 0.15 93427475 14456 97.68 6430 6540 6420 8480 4580 6530 6462.89 3.92 0 1506 6636 6582 6496 6442 6356 6610 6470 65 1950 500 4700 10 1 13042420 853 5.06 0.50 12 0.11 1292.00 13082.00 8270 20241017 -20.92 6230 20250331 4.98 7250 -9.79 20250317 6230 4.98 20250331 8270 -20.92 20241017 6230 4.98 20250331 1.06 Y 001540 500 65 억 511787 N N 1248 N 00 N
11 20250411 150121 57 100.00 KOSDAQ 제약 N N N N N 6540 10 2 0.15 89565215 13865 93.68 6430 6540 6420 8480 4580 6530 6459.81 3.92 0 1450 6636 6582 6496 6442 6356 6610 6470 65 1950 500 4700 10 1 13042420 853 5.06 0.50 12 0.11 1292.00 13082.00 8270 20241017 -20.92 6230 20250331 4.98 7250 -9.79 20250317 6230 4.98 20250331 8270 -20.92 20241017 6230 4.98 20250331 1.06 Y 001540 500 65 억 511787 N N 0 N 00 N
12 20250411 140121 57 100.00 KOSDAQ 제약 N N N N N 6500 -30 5 -0.46 81092605 12566 84.91 6430 6520 6420 8480 4580 6530 6453.33 3.92 0 1497 6636 6582 6496 6442 6356 6610 6470 65 1950 500 4700 10 1 13042420 848 5.03 0.50 12 0.10 1292.00 13082.00 8270 20241017 -21.40 6230 20250331 4.33 7250 -10.34 20250317 6230 4.33 20250331 8270 -21.40 20241017 6230 4.33 20250331 1.06 Y 001540 500 65 억 511787 N N 0 N 00 N