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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,-10,5,-0.15,63400300,9743,69.75,6530,6530,6490,8460,4560,6510,6507.27,3.50,0,-2081,6576,6542,6496,6462,6416,6560,6480,65,1950,500,4680,10,1,13042420,848,65.66,0.54,12,0.07,99.00,12040.00,8710,20240305,-25.37,6240,20241209,4.17,6840,-4.97,20250113,6280,3.50,20250205,8310,-21.78,20240325,6240,4.17,20241209,1.07,N,001540,500,65 억,,456724,N,N,0,N,00,N
20250313,150122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,-10,5,-0.15,60501290,9297,66.55,6530,6530,6490,8460,4560,6510,6507.61,3.50,0,-1728,6576,6542,6496,6462,6416,6560,6480,65,1950,500,4680,10,1,13042420,848,65.66,0.54,12,0.07,99.00,12040.00,8710,20240305,-25.37,6240,20241209,4.17,6840,-4.97,20250113,6280,3.50,20250205,8310,-21.78,20240325,6240,4.17,20241209,1.07,N,001540,500,65 억,,456724,N,N,0,N,00,N
20250313,140122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,-10,5,-0.15,44810790,6886,49.29,6530,6530,6490,8460,4560,6510,6507.52,3.50,0,-1835,6576,6542,6496,6462,6416,6560,6480,65,1950,500,4680,10,1,13042420,848,65.66,0.54,12,0.05,99.00,12040.00,8710,20240305,-25.37,6240,20241209,4.17,6840,-4.97,20250113,6280,3.50,20250205,8310,-21.78,20240325,6240,4.17,20241209,1.07,N,001540,500,65 억,,456724,N,N,0,N,00,N
20250313,130122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,-10,5,-0.15,39005240,5992,42.89,6530,6530,6490,8460,4560,6510,6509.55,3.50,0,-1125,6576,6542,6496,6462,6416,6560,6480,65,1950,500,4680,10,1,13042420,848,65.66,0.54,12,0.05,99.00,12040.00,8710,20240305,-25.37,6240,20241209,4.17,6840,-4.97,20250113,6280,3.50,20250205,8310,-21.78,20240325,6240,4.17,20241209,1.07,N,001540,500,65 억,,456724,N,N,0,N,00,N
20250313,120121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,-10,5,-0.15,23957070,3679,26.34,6530,6530,6500,8460,4560,6510,6511.84,3.50,0,-314,6576,6542,6496,6462,6416,6560,6480,65,1950,500,4680,10,1,13042420,848,65.66,0.54,12,0.03,99.00,12040.00,8710,20240305,-25.37,6240,20241209,4.17,6840,-4.97,20250113,6280,3.50,20250205,8310,-21.78,20240325,6240,4.17,20241209,1.07,N,001540,500,65 억,,456724,N,N,0,N,00,N
20250313,110122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6520,10,2,0.15,10908410,1674,11.98,6530,6530,6500,8460,4560,6510,6516.37,3.50,0,-49,6576,6542,6496,6462,6416,6560,6480,65,1950,500,4680,10,1,13042420,850,65.86,0.54,12,0.01,99.00,12040.00,8710,20240305,-25.14,6240,20241209,4.49,6840,-4.68,20250113,6280,3.82,20250205,8310,-21.54,20240325,6240,4.49,20241209,1.07,N,001540,500,65 억,,456724,N,N,0,N,00,N
20250313,100122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6530,20,2,0.31,6162740,946,6.77,6530,6530,6500,8460,4560,6510,6514.52,3.50,0,-18,6576,6542,6496,6462,6416,6560,6480,65,1950,500,4680,10,1,13042420,852,65.96,0.54,12,0.01,99.00,12040.00,8710,20240305,-25.03,6240,20241209,4.65,6840,-4.53,20250113,6280,3.98,20250205,8310,-21.42,20240325,6240,4.65,20241209,1.07,N,001540,500,65 억,,456724,N,N,0,N,00,N
20250313,090122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,0,3,0.00,0,0,0.00,0,0,0,8460,4560,6510,0.00,3.50,0,0,6576,6542,6496,6462,6416,6560,6480,65,1950,500,4680,10,1,13042420,849,65.76,0.54,12,0.00,99.00,12040.00,8710,20240305,-25.26,6240,20241209,4.33,6840,-4.82,20250113,6280,3.66,20250205,8310,-21.66,20240325,6240,4.33,20241209,1.07,N,001540,500,65 억,,456724,N,N,0,N,00,N
20250312,160121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,30,2,0.46,90457170,13969,113.83,6480,6530,6450,8420,4540,6480,6475.57,3.50,0,73,6606,6542,6476,6412,6346,6575,6445,65,1940,500,4660,10,1,13042420,849,65.76,0.54,12,0.11,99.00,12040.00,8710,20240305,-25.26,6240,20241209,4.33,6840,-4.82,20250113,6280,3.66,20250205,8310,-21.66,20240325,6240,4.33,20241209,1.06,N,001540,500,65 억,,456651,N,N,0,N,00,N
20250312,150122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6460,-20,5,-0.31,80709400,12469,101.61,6480,6500,6450,8420,4540,6480,6472.80,3.50,0,44,6606,6542,6476,6412,6346,6575,6445,65,1940,500,4660,10,1,13042420,843,65.25,0.54,12,0.10,99.00,12040.00,8710,20240305,-25.83,6240,20241209,3.53,6840,-5.56,20250113,6280,2.87,20250205,8310,-22.26,20240325,6240,3.53,20241209,1.06,N,001540,500,65 억,,456651,N,N,0,N,00,N
20250312,140122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,10,2,0.15,53340010,8239,67.14,6480,6500,6450,8420,4540,6480,6474.09,3.50,0,38,6606,6542,6476,6412,6346,6575,6445,65,1940,500,4660,10,1,13042420,846,65.56,0.54,12,0.06,99.00,12040.00,8710,20240305,-25.49,6240,20241209,4.01,6840,-5.12,20250113,6280,3.34,20250205,8310,-21.90,20240325,6240,4.01,20241209,1.06,N,001540,500,65 억,,456651,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 20250313 160121 57 100.00 KOSDAQ 제약 N N N N N 6500 -10 5 -0.15 63400300 9743 69.75 6530 6530 6490 8460 4560 6510 6507.27 3.50 0 -2081 6576 6542 6496 6462 6416 6560 6480 65 1950 500 4680 10 1 13042420 848 65.66 0.54 12 0.07 99.00 12040.00 8710 20240305 -25.37 6240 20241209 4.17 6840 -4.97 20250113 6280 3.50 20250205 8310 -21.78 20240325 6240 4.17 20241209 1.07 N 001540 500 65 억 456724 N N 0 N 00 N
3 20250313 150122 57 100.00 KOSDAQ 제약 N N N N N 6500 -10 5 -0.15 60501290 9297 66.55 6530 6530 6490 8460 4560 6510 6507.61 3.50 0 -1728 6576 6542 6496 6462 6416 6560 6480 65 1950 500 4680 10 1 13042420 848 65.66 0.54 12 0.07 99.00 12040.00 8710 20240305 -25.37 6240 20241209 4.17 6840 -4.97 20250113 6280 3.50 20250205 8310 -21.78 20240325 6240 4.17 20241209 1.07 N 001540 500 65 억 456724 N N 0 N 00 N
4 20250313 140122 57 100.00 KOSDAQ 제약 N N N N N 6500 -10 5 -0.15 44810790 6886 49.29 6530 6530 6490 8460 4560 6510 6507.52 3.50 0 -1835 6576 6542 6496 6462 6416 6560 6480 65 1950 500 4680 10 1 13042420 848 65.66 0.54 12 0.05 99.00 12040.00 8710 20240305 -25.37 6240 20241209 4.17 6840 -4.97 20250113 6280 3.50 20250205 8310 -21.78 20240325 6240 4.17 20241209 1.07 N 001540 500 65 억 456724 N N 0 N 00 N
5 20250313 130122 57 100.00 KOSDAQ 제약 N N N N N 6500 -10 5 -0.15 39005240 5992 42.89 6530 6530 6490 8460 4560 6510 6509.55 3.50 0 -1125 6576 6542 6496 6462 6416 6560 6480 65 1950 500 4680 10 1 13042420 848 65.66 0.54 12 0.05 99.00 12040.00 8710 20240305 -25.37 6240 20241209 4.17 6840 -4.97 20250113 6280 3.50 20250205 8310 -21.78 20240325 6240 4.17 20241209 1.07 N 001540 500 65 억 456724 N N 0 N 00 N
6 20250313 120121 57 100.00 KOSDAQ 제약 N N N N N 6500 -10 5 -0.15 23957070 3679 26.34 6530 6530 6500 8460 4560 6510 6511.84 3.50 0 -314 6576 6542 6496 6462 6416 6560 6480 65 1950 500 4680 10 1 13042420 848 65.66 0.54 12 0.03 99.00 12040.00 8710 20240305 -25.37 6240 20241209 4.17 6840 -4.97 20250113 6280 3.50 20250205 8310 -21.78 20240325 6240 4.17 20241209 1.07 N 001540 500 65 억 456724 N N 0 N 00 N
7 20250313 110122 57 100.00 KOSDAQ 제약 N N N N N 6520 10 2 0.15 10908410 1674 11.98 6530 6530 6500 8460 4560 6510 6516.37 3.50 0 -49 6576 6542 6496 6462 6416 6560 6480 65 1950 500 4680 10 1 13042420 850 65.86 0.54 12 0.01 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 1.07 N 001540 500 65 억 456724 N N 0 N 00 N
8 20250313 100122 57 100.00 KOSDAQ 제약 N N N N N 6530 20 2 0.31 6162740 946 6.77 6530 6530 6500 8460 4560 6510 6514.52 3.50 0 -18 6576 6542 6496 6462 6416 6560 6480 65 1950 500 4680 10 1 13042420 852 65.96 0.54 12 0.01 99.00 12040.00 8710 20240305 -25.03 6240 20241209 4.65 6840 -4.53 20250113 6280 3.98 20250205 8310 -21.42 20240325 6240 4.65 20241209 1.07 N 001540 500 65 억 456724 N N 0 N 00 N
9 20250313 090122 57 100.00 KOSDAQ 제약 N N N N N 6510 0 3 0.00 0 0 0.00 0 0 0 8460 4560 6510 0.00 3.50 0 0 6576 6542 6496 6462 6416 6560 6480 65 1950 500 4680 10 1 13042420 849 65.76 0.54 12 0.00 99.00 12040.00 8710 20240305 -25.26 6240 20241209 4.33 6840 -4.82 20250113 6280 3.66 20250205 8310 -21.66 20240325 6240 4.33 20241209 1.07 N 001540 500 65 억 456724 N N 0 N 00 N
10 20250312 160121 57 100.00 KOSDAQ 제약 N N N N N 6510 30 2 0.46 90457170 13969 113.83 6480 6530 6450 8420 4540 6480 6475.57 3.50 0 73 6606 6542 6476 6412 6346 6575 6445 65 1940 500 4660 10 1 13042420 849 65.76 0.54 12 0.11 99.00 12040.00 8710 20240305 -25.26 6240 20241209 4.33 6840 -4.82 20250113 6280 3.66 20250205 8310 -21.66 20240325 6240 4.33 20241209 1.06 N 001540 500 65 억 456651 N N 0 N 00 N
11 20250312 150122 57 100.00 KOSDAQ 제약 N N N N N 6460 -20 5 -0.31 80709400 12469 101.61 6480 6500 6450 8420 4540 6480 6472.80 3.50 0 44 6606 6542 6476 6412 6346 6575 6445 65 1940 500 4660 10 1 13042420 843 65.25 0.54 12 0.10 99.00 12040.00 8710 20240305 -25.83 6240 20241209 3.53 6840 -5.56 20250113 6280 2.87 20250205 8310 -22.26 20240325 6240 3.53 20241209 1.06 N 001540 500 65 억 456651 N N 0 N 00 N
12 20250312 140122 57 100.00 KOSDAQ 제약 N N N N N 6490 10 2 0.15 53340010 8239 67.14 6480 6500 6450 8420 4540 6480 6474.09 3.50 0 38 6606 6542 6476 6412 6346 6575 6445 65 1940 500 4660 10 1 13042420 846 65.56 0.54 12 0.06 99.00 12040.00 8710 20240305 -25.49 6240 20241209 4.01 6840 -5.12 20250113 6280 3.34 20250205 8310 -21.90 20240325 6240 4.01 20241209 1.06 N 001540 500 65 억 456651 N N 0 N 00 N