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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6420,20,2,0.31,70959530,11074,119.04,6430,6430,6380,8320,4480,6400,6407.61,3.55,0,-175,6426,6412,6386,6372,6346,6420,6380,65,1920,500,4600,10,1,13042420,837,64.85,0.53,12,0.08,99.00,12040.00,8710,20240305,-26.29,6240,20241209,2.88,6840,-6.14,20250113,6280,2.23,20250205,8710,-26.29,20240305,6240,2.88,20241209,1.04,N,001540,500,65 억,,462764,N,N,0,N,00,N
20250219,150123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6420,20,2,0.31,68988510,10767,115.74,6430,6430,6380,8320,4480,6400,6407.40,3.55,0,-175,6426,6412,6386,6372,6346,6420,6380,65,1920,500,4600,10,1,13042420,837,64.85,0.53,12,0.08,99.00,12040.00,8710,20240305,-26.29,6240,20241209,2.88,6840,-6.14,20250113,6280,2.23,20250205,8710,-26.29,20240305,6240,2.88,20241209,1.04,N,001540,500,65 억,,462764,N,N,0,N,00,N
20250219,140122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6410,10,2,0.16,56225950,8779,94.37,6430,6430,6380,8320,4480,6400,6404.60,3.55,0,-175,6426,6412,6386,6372,6346,6420,6380,65,1920,500,4600,10,1,13042420,836,64.75,0.53,12,0.07,99.00,12040.00,8710,20240305,-26.41,6240,20241209,2.72,6840,-6.29,20250113,6280,2.07,20250205,8710,-26.41,20240305,6240,2.72,20241209,1.04,N,001540,500,65 억,,462764,N,N,0,N,00,N
20250219,130122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6410,10,2,0.16,40453500,6317,67.90,6430,6430,6380,8320,4480,6400,6403.91,3.55,0,-175,6426,6412,6386,6372,6346,6420,6380,65,1920,500,4600,10,1,13042420,836,64.75,0.53,12,0.05,99.00,12040.00,8710,20240305,-26.41,6240,20241209,2.72,6840,-6.29,20250113,6280,2.07,20250205,8710,-26.41,20240305,6240,2.72,20241209,1.04,N,001540,500,65 억,,462764,N,N,0,N,00,N
20250219,120122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6410,10,2,0.16,32244380,5035,54.12,6430,6430,6380,8320,4480,6400,6404.05,3.55,0,-175,6426,6412,6386,6372,6346,6420,6380,65,1920,500,4600,10,1,13042420,836,64.75,0.53,12,0.04,99.00,12040.00,8710,20240305,-26.41,6240,20241209,2.72,6840,-6.29,20250113,6280,2.07,20250205,8710,-26.41,20240305,6240,2.72,20241209,1.04,N,001540,500,65 억,,462764,N,N,0,N,00,N
20250219,110122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6420,20,2,0.31,29397530,4591,49.35,6430,6430,6380,8320,4480,6400,6403.30,3.55,0,-175,6426,6412,6386,6372,6346,6420,6380,65,1920,500,4600,10,1,13042420,837,64.85,0.53,12,0.04,99.00,12040.00,8710,20240305,-26.29,6240,20241209,2.88,6840,-6.14,20250113,6280,2.23,20250205,8710,-26.29,20240305,6240,2.88,20241209,1.04,N,001540,500,65 억,,462764,N,N,0,N,00,N
20250219,100122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6420,20,2,0.31,18954480,2962,31.84,6430,6430,6380,8320,4480,6400,6399.22,3.55,0,-174,6426,6412,6386,6372,6346,6420,6380,65,1920,500,4600,10,1,13042420,837,64.85,0.53,12,0.02,99.00,12040.00,8710,20240305,-26.29,6240,20241209,2.88,6840,-6.14,20250113,6280,2.23,20250205,8710,-26.29,20240305,6240,2.88,20241209,1.04,N,001540,500,65 억,,462764,N,N,0,N,00,N
20250219,090122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6430,30,2,0.47,64300,10,0.11,6430,6430,6430,8320,4480,6400,6430.00,3.55,0,-1,6426,6412,6386,6372,6346,6420,6380,65,1920,500,4600,10,1,13042420,839,64.95,0.53,12,0.00,99.00,12040.00,8710,20240305,-26.18,6240,20241209,3.04,6840,-5.99,20250113,6280,2.39,20250205,8710,-26.18,20240305,6240,3.04,20241209,1.04,N,001540,500,65 억,,462764,N,N,0,N,00,N
20250218,160122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6400,10,2,0.16,58120360,9102,74.18,6400,6400,6360,8300,4480,6390,6385.42,3.55,0,-192,6516,6452,6416,6352,6316,6435,6335,65,1910,500,4600,10,1,13042420,835,64.65,0.53,12,0.07,99.00,12040.00,8740,20240205,-26.77,6240,20241209,2.56,6840,-6.43,20250113,6280,1.91,20250205,8710,-26.52,20240305,6240,2.56,20241209,1.05,N,001540,500,65 억,,462956,N,N,0,N,00,N
20250218,150122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6400,10,2,0.16,49301160,7724,62.95,6400,6400,6360,8300,4480,6390,6382.85,3.55,0,-192,6516,6452,6416,6352,6316,6435,6335,65,1910,500,4600,10,1,13042420,835,64.65,0.53,12,0.06,99.00,12040.00,8740,20240205,-26.77,6240,20241209,2.56,6840,-6.43,20250113,6280,1.91,20250205,8710,-26.52,20240305,6240,2.56,20241209,1.05,N,001540,500,65 억,,462956,N,N,0,N,00,N
20250218,140123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6400,10,2,0.16,47835600,7495,61.08,6400,6400,6360,8300,4480,6390,6382.33,3.55,0,-192,6516,6452,6416,6352,6316,6435,6335,65,1910,500,4600,10,1,13042420,835,64.65,0.53,12,0.06,99.00,12040.00,8740,20240205,-26.77,6240,20241209,2.56,6840,-6.43,20250113,6280,1.91,20250205,8710,-26.52,20240305,6240,2.56,20241209,1.05,N,001540,500,65 억,,462956,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 20250219 160122 57 100.00 KOSDAQ 제약 N N N N N 6420 20 2 0.31 70959530 11074 119.04 6430 6430 6380 8320 4480 6400 6407.61 3.55 0 -175 6426 6412 6386 6372 6346 6420 6380 65 1920 500 4600 10 1 13042420 837 64.85 0.53 12 0.08 99.00 12040.00 8710 20240305 -26.29 6240 20241209 2.88 6840 -6.14 20250113 6280 2.23 20250205 8710 -26.29 20240305 6240 2.88 20241209 1.04 N 001540 500 65 억 462764 N N 0 N 00 N
3 20250219 150123 57 100.00 KOSDAQ 제약 N N N N N 6420 20 2 0.31 68988510 10767 115.74 6430 6430 6380 8320 4480 6400 6407.40 3.55 0 -175 6426 6412 6386 6372 6346 6420 6380 65 1920 500 4600 10 1 13042420 837 64.85 0.53 12 0.08 99.00 12040.00 8710 20240305 -26.29 6240 20241209 2.88 6840 -6.14 20250113 6280 2.23 20250205 8710 -26.29 20240305 6240 2.88 20241209 1.04 N 001540 500 65 억 462764 N N 0 N 00 N
4 20250219 140122 57 100.00 KOSDAQ 제약 N N N N N 6410 10 2 0.16 56225950 8779 94.37 6430 6430 6380 8320 4480 6400 6404.60 3.55 0 -175 6426 6412 6386 6372 6346 6420 6380 65 1920 500 4600 10 1 13042420 836 64.75 0.53 12 0.07 99.00 12040.00 8710 20240305 -26.41 6240 20241209 2.72 6840 -6.29 20250113 6280 2.07 20250205 8710 -26.41 20240305 6240 2.72 20241209 1.04 N 001540 500 65 억 462764 N N 0 N 00 N
5 20250219 130122 57 100.00 KOSDAQ 제약 N N N N N 6410 10 2 0.16 40453500 6317 67.90 6430 6430 6380 8320 4480 6400 6403.91 3.55 0 -175 6426 6412 6386 6372 6346 6420 6380 65 1920 500 4600 10 1 13042420 836 64.75 0.53 12 0.05 99.00 12040.00 8710 20240305 -26.41 6240 20241209 2.72 6840 -6.29 20250113 6280 2.07 20250205 8710 -26.41 20240305 6240 2.72 20241209 1.04 N 001540 500 65 억 462764 N N 0 N 00 N
6 20250219 120122 57 100.00 KOSDAQ 제약 N N N N N 6410 10 2 0.16 32244380 5035 54.12 6430 6430 6380 8320 4480 6400 6404.05 3.55 0 -175 6426 6412 6386 6372 6346 6420 6380 65 1920 500 4600 10 1 13042420 836 64.75 0.53 12 0.04 99.00 12040.00 8710 20240305 -26.41 6240 20241209 2.72 6840 -6.29 20250113 6280 2.07 20250205 8710 -26.41 20240305 6240 2.72 20241209 1.04 N 001540 500 65 억 462764 N N 0 N 00 N
7 20250219 110122 57 100.00 KOSDAQ 제약 N N N N N 6420 20 2 0.31 29397530 4591 49.35 6430 6430 6380 8320 4480 6400 6403.30 3.55 0 -175 6426 6412 6386 6372 6346 6420 6380 65 1920 500 4600 10 1 13042420 837 64.85 0.53 12 0.04 99.00 12040.00 8710 20240305 -26.29 6240 20241209 2.88 6840 -6.14 20250113 6280 2.23 20250205 8710 -26.29 20240305 6240 2.88 20241209 1.04 N 001540 500 65 억 462764 N N 0 N 00 N
8 20250219 100122 57 100.00 KOSDAQ 제약 N N N N N 6420 20 2 0.31 18954480 2962 31.84 6430 6430 6380 8320 4480 6400 6399.22 3.55 0 -174 6426 6412 6386 6372 6346 6420 6380 65 1920 500 4600 10 1 13042420 837 64.85 0.53 12 0.02 99.00 12040.00 8710 20240305 -26.29 6240 20241209 2.88 6840 -6.14 20250113 6280 2.23 20250205 8710 -26.29 20240305 6240 2.88 20241209 1.04 N 001540 500 65 억 462764 N N 0 N 00 N
9 20250219 090122 57 100.00 KOSDAQ 제약 N N N N N 6430 30 2 0.47 64300 10 0.11 6430 6430 6430 8320 4480 6400 6430.00 3.55 0 -1 6426 6412 6386 6372 6346 6420 6380 65 1920 500 4600 10 1 13042420 839 64.95 0.53 12 0.00 99.00 12040.00 8710 20240305 -26.18 6240 20241209 3.04 6840 -5.99 20250113 6280 2.39 20250205 8710 -26.18 20240305 6240 3.04 20241209 1.04 N 001540 500 65 억 462764 N N 0 N 00 N
10 20250218 160122 57 100.00 KOSDAQ 제약 N N N N N 6400 10 2 0.16 58120360 9102 74.18 6400 6400 6360 8300 4480 6390 6385.42 3.55 0 -192 6516 6452 6416 6352 6316 6435 6335 65 1910 500 4600 10 1 13042420 835 64.65 0.53 12 0.07 99.00 12040.00 8740 20240205 -26.77 6240 20241209 2.56 6840 -6.43 20250113 6280 1.91 20250205 8710 -26.52 20240305 6240 2.56 20241209 1.05 N 001540 500 65 억 462956 N N 0 N 00 N
11 20250218 150122 57 100.00 KOSDAQ 제약 N N N N N 6400 10 2 0.16 49301160 7724 62.95 6400 6400 6360 8300 4480 6390 6382.85 3.55 0 -192 6516 6452 6416 6352 6316 6435 6335 65 1910 500 4600 10 1 13042420 835 64.65 0.53 12 0.06 99.00 12040.00 8740 20240205 -26.77 6240 20241209 2.56 6840 -6.43 20250113 6280 1.91 20250205 8710 -26.52 20240305 6240 2.56 20241209 1.05 N 001540 500 65 억 462956 N N 0 N 00 N
12 20250218 140123 57 100.00 KOSDAQ 제약 N N N N N 6400 10 2 0.16 47835600 7495 61.08 6400 6400 6360 8300 4480 6390 6382.33 3.55 0 -192 6516 6452 6416 6352 6316 6435 6335 65 1910 500 4600 10 1 13042420 835 64.65 0.53 12 0.06 99.00 12040.00 8740 20240205 -26.77 6240 20241209 2.56 6840 -6.43 20250113 6280 1.91 20250205 8710 -26.52 20240305 6240 2.56 20241209 1.05 N 001540 500 65 억 462956 N N 0 N 00 N