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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-20250301.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
20250306,160121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6580,30,2,0.46,41447565,6316,139.61,6520,6590,6520,8510,4590,6550,6562.31,3.51,0,-389,6610,6580,6520,6490,6430,6595,6505,65,1960,500,4710,10,1,13042420,858,66.46,0.55,12,0.05,99.00,12040.00,8710,20240305,-24.45,6240,20241209,5.45,6840,-3.80,20250113,6280,4.78,20250205,8310,-20.82,20240325,6240,5.45,20241209,1.06,N,001540,500,65 억,,458136,N,N,0,N,00,N
20250306,150121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6560,10,2,0.15,38652645,5890,130.19,6520,6590,6520,8510,4590,6550,6562.42,3.51,0,-389,6610,6580,6520,6490,6430,6595,6505,65,1960,500,4710,10,1,13042420,856,66.26,0.54,12,0.05,99.00,12040.00,8710,20240305,-24.68,6240,20241209,5.13,6840,-4.09,20250113,6280,4.46,20250205,8310,-21.06,20240325,6240,5.13,20241209,1.06,N,001540,500,65 억,,458136,N,N,0,N,00,N
20250306,140121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6570,20,2,0.31,30458410,4641,102.59,6520,6590,6520,8510,4590,6550,6562.90,3.51,0,-389,6610,6580,6520,6490,6430,6595,6505,65,1960,500,4710,10,1,13042420,857,66.36,0.55,12,0.04,99.00,12040.00,8710,20240305,-24.57,6240,20241209,5.29,6840,-3.95,20250113,6280,4.62,20250205,8310,-20.94,20240325,6240,5.29,20241209,1.06,N,001540,500,65 억,,458136,N,N,0,N,00,N
20250306,130121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6570,20,2,0.31,21732210,3311,73.19,6520,6590,6520,8510,4590,6550,6563.64,3.51,0,-389,6610,6580,6520,6490,6430,6595,6505,65,1960,500,4710,10,1,13042420,857,66.36,0.55,12,0.03,99.00,12040.00,8710,20240305,-24.57,6240,20241209,5.29,6840,-3.95,20250113,6280,4.62,20250205,8310,-20.94,20240325,6240,5.29,20241209,1.06,N,001540,500,65 억,,458136,N,N,0,N,00,N
20250306,120121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6580,30,2,0.46,14980080,2283,50.46,6520,6590,6520,8510,4590,6550,6561.58,3.51,0,-368,6610,6580,6520,6490,6430,6595,6505,65,1960,500,4710,10,1,13042420,858,66.46,0.55,12,0.02,99.00,12040.00,8710,20240305,-24.45,6240,20241209,5.45,6840,-3.80,20250113,6280,4.78,20250205,8310,-20.82,20240325,6240,5.45,20241209,1.06,N,001540,500,65 억,,458136,N,N,0,N,00,N
20250306,110121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6560,10,2,0.15,13060540,1991,44.01,6520,6580,6520,8510,4590,6550,6559.79,3.51,0,-368,6610,6580,6520,6490,6430,6595,6505,65,1960,500,4710,10,1,13042420,856,66.26,0.54,12,0.02,99.00,12040.00,8710,20240305,-24.68,6240,20241209,5.13,6840,-4.09,20250113,6280,4.46,20250205,8310,-21.06,20240325,6240,5.13,20241209,1.06,N,001540,500,65 억,,458136,N,N,0,N,00,N
20250306,100121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6570,20,2,0.31,6408590,978,21.62,6520,6580,6520,8510,4590,6550,6552.75,3.51,0,-286,6610,6580,6520,6490,6430,6595,6505,65,1960,500,4710,10,1,13042420,857,66.36,0.55,12,0.01,99.00,12040.00,8710,20240305,-24.57,6240,20241209,5.29,6840,-3.95,20250113,6280,4.62,20250205,8310,-20.94,20240325,6240,5.29,20241209,1.06,N,001540,500,65 억,,458136,N,N,0,N,00,N
20250306,090121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6520,-30,5,-0.46,371640,57,1.26,6520,6520,6520,8510,4590,6550,6520.00,3.51,0,0,6610,6580,6520,6490,6430,6595,6505,65,1960,500,4710,10,1,13042420,850,65.86,0.54,12,0.00,99.00,12040.00,8710,20240305,-25.14,6240,20241209,4.49,6840,-4.68,20250113,6280,3.82,20250205,8310,-21.54,20240325,6240,4.49,20241209,1.06,N,001540,500,65 억,,458136,N,N,0,N,00,N
20250305,160121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6550,50,2,0.77,29178500,4477,167.24,6460,6550,6460,8450,4550,6500,6517.42,3.51,0,71,6620,6560,6490,6430,6360,6590,6460,65,1950,500,4680,10,1,13042420,854,66.16,0.54,12,0.03,99.00,12040.00,8710,20240305,-24.80,6240,20241209,4.97,6840,-4.24,20250113,6280,4.30,20250205,8710,-24.80,20240305,6240,4.97,20241209,1.03,N,001540,500,65 억,,458065,N,N,0,N,00,N
20250305,150121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6540,40,2,0.62,24115450,3703,138.33,6460,6540,6460,8450,4550,6500,6512.41,3.51,0,94,6620,6560,6490,6430,6360,6590,6460,65,1950,500,4680,10,1,13042420,853,66.06,0.54,12,0.03,99.00,12040.00,8710,20240305,-24.91,6240,20241209,4.81,6840,-4.39,20250113,6280,4.14,20250205,8710,-24.91,20240305,6240,4.81,20241209,1.03,N,001540,500,65 억,,458065,N,N,0,N,00,N
20250305,140120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6530,30,2,0.46,18056950,2776,103.70,6460,6540,6460,8450,4550,6500,6504.66,3.51,0,87,6620,6560,6490,6430,6360,6590,6460,65,1950,500,4680,10,1,13042420,852,65.96,0.54,12,0.02,99.00,12040.00,8710,20240305,-25.03,6240,20241209,4.65,6840,-4.53,20250113,6280,3.98,20250205,8710,-25.03,20240305,6240,4.65,20241209,1.03,N,001540,500,65 억,,458065,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 20250306 160121 57 100.00 KOSDAQ 제약 N N N N N 6580 30 2 0.46 41447565 6316 139.61 6520 6590 6520 8510 4590 6550 6562.31 3.51 0 -389 6610 6580 6520 6490 6430 6595 6505 65 1960 500 4710 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 8310 -20.82 20240325 6240 5.45 20241209 1.06 N 001540 500 65 억 458136 N N 0 N 00 N
3 20250306 150121 57 100.00 KOSDAQ 제약 N N N N N 6560 10 2 0.15 38652645 5890 130.19 6520 6590 6520 8510 4590 6550 6562.42 3.51 0 -389 6610 6580 6520 6490 6430 6595 6505 65 1960 500 4710 10 1 13042420 856 66.26 0.54 12 0.05 99.00 12040.00 8710 20240305 -24.68 6240 20241209 5.13 6840 -4.09 20250113 6280 4.46 20250205 8310 -21.06 20240325 6240 5.13 20241209 1.06 N 001540 500 65 억 458136 N N 0 N 00 N
4 20250306 140121 57 100.00 KOSDAQ 제약 N N N N N 6570 20 2 0.31 30458410 4641 102.59 6520 6590 6520 8510 4590 6550 6562.90 3.51 0 -389 6610 6580 6520 6490 6430 6595 6505 65 1960 500 4710 10 1 13042420 857 66.36 0.55 12 0.04 99.00 12040.00 8710 20240305 -24.57 6240 20241209 5.29 6840 -3.95 20250113 6280 4.62 20250205 8310 -20.94 20240325 6240 5.29 20241209 1.06 N 001540 500 65 억 458136 N N 0 N 00 N
5 20250306 130121 57 100.00 KOSDAQ 제약 N N N N N 6570 20 2 0.31 21732210 3311 73.19 6520 6590 6520 8510 4590 6550 6563.64 3.51 0 -389 6610 6580 6520 6490 6430 6595 6505 65 1960 500 4710 10 1 13042420 857 66.36 0.55 12 0.03 99.00 12040.00 8710 20240305 -24.57 6240 20241209 5.29 6840 -3.95 20250113 6280 4.62 20250205 8310 -20.94 20240325 6240 5.29 20241209 1.06 N 001540 500 65 억 458136 N N 0 N 00 N
6 20250306 120121 57 100.00 KOSDAQ 제약 N N N N N 6580 30 2 0.46 14980080 2283 50.46 6520 6590 6520 8510 4590 6550 6561.58 3.51 0 -368 6610 6580 6520 6490 6430 6595 6505 65 1960 500 4710 10 1 13042420 858 66.46 0.55 12 0.02 99.00 12040.00 8710 20240305 -24.45 6240 20241209 5.45 6840 -3.80 20250113 6280 4.78 20250205 8310 -20.82 20240325 6240 5.45 20241209 1.06 N 001540 500 65 억 458136 N N 0 N 00 N
7 20250306 110121 57 100.00 KOSDAQ 제약 N N N N N 6560 10 2 0.15 13060540 1991 44.01 6520 6580 6520 8510 4590 6550 6559.79 3.51 0 -368 6610 6580 6520 6490 6430 6595 6505 65 1960 500 4710 10 1 13042420 856 66.26 0.54 12 0.02 99.00 12040.00 8710 20240305 -24.68 6240 20241209 5.13 6840 -4.09 20250113 6280 4.46 20250205 8310 -21.06 20240325 6240 5.13 20241209 1.06 N 001540 500 65 억 458136 N N 0 N 00 N
8 20250306 100121 57 100.00 KOSDAQ 제약 N N N N N 6570 20 2 0.31 6408590 978 21.62 6520 6580 6520 8510 4590 6550 6552.75 3.51 0 -286 6610 6580 6520 6490 6430 6595 6505 65 1960 500 4710 10 1 13042420 857 66.36 0.55 12 0.01 99.00 12040.00 8710 20240305 -24.57 6240 20241209 5.29 6840 -3.95 20250113 6280 4.62 20250205 8310 -20.94 20240325 6240 5.29 20241209 1.06 N 001540 500 65 억 458136 N N 0 N 00 N
9 20250306 090121 57 100.00 KOSDAQ 제약 N N N N N 6520 -30 5 -0.46 371640 57 1.26 6520 6520 6520 8510 4590 6550 6520.00 3.51 0 0 6610 6580 6520 6490 6430 6595 6505 65 1960 500 4710 10 1 13042420 850 65.86 0.54 12 0.00 99.00 12040.00 8710 20240305 -25.14 6240 20241209 4.49 6840 -4.68 20250113 6280 3.82 20250205 8310 -21.54 20240325 6240 4.49 20241209 1.06 N 001540 500 65 억 458136 N N 0 N 00 N
10 20250305 160121 57 100.00 KOSDAQ 제약 N N N N N 6550 50 2 0.77 29178500 4477 167.24 6460 6550 6460 8450 4550 6500 6517.42 3.51 0 71 6620 6560 6490 6430 6360 6590 6460 65 1950 500 4680 10 1 13042420 854 66.16 0.54 12 0.03 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 1.03 N 001540 500 65 억 458065 N N 0 N 00 N
11 20250305 150121 57 100.00 KOSDAQ 제약 N N N N N 6540 40 2 0.62 24115450 3703 138.33 6460 6540 6460 8450 4550 6500 6512.41 3.51 0 94 6620 6560 6490 6430 6360 6590 6460 65 1950 500 4680 10 1 13042420 853 66.06 0.54 12 0.03 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 1.03 N 001540 500 65 억 458065 N N 0 N 00 N
12 20250305 140120 57 100.00 KOSDAQ 제약 N N N N N 6530 30 2 0.46 18056950 2776 103.70 6460 6540 6460 8450 4550 6500 6504.66 3.51 0 87 6620 6560 6490 6430 6360 6590 6460 65 1950 500 4680 10 1 13042420 852 65.96 0.54 12 0.02 99.00 12040.00 8710 20240305 -25.03 6240 20241209 4.65 6840 -4.53 20250113 6280 3.98 20250205 8710 -25.03 20240305 6240 4.65 20241209 1.03 N 001540 500 65 억 458065 N N 0 N 00 N