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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,160121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6410,0,3,0.00,36246470,5661,75.50,6440,6460,6370,8330,4490,6410,6402.84,3.41,0,-570,6510,6460,6430,6380,6350,6445,6365,65,1920,500,4610,10,1,13042420,836,64.75,0.53,12,0.04,99.00,12040.00,9560,20240130,-32.95,6240,20241209,2.72,6840,-6.29,20250113,6280,2.07,20250205,8710,-26.41,20240305,6240,2.72,20241209,1.05,N,001540,500,65 억,,444662,N,N,0,N,00,N
20250212,150121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6380,-30,5,-0.47,33789540,5276,70.37,6440,6460,6380,8330,4490,6410,6404.39,3.41,0,-551,6510,6460,6430,6380,6350,6445,6365,65,1920,500,4610,10,1,13042420,832,64.44,0.53,12,0.04,99.00,12040.00,9560,20240130,-33.26,6240,20241209,2.24,6840,-6.73,20250113,6280,1.59,20250205,8710,-26.75,20240305,6240,2.24,20241209,1.05,N,001540,500,65 억,,444662,N,N,0,N,00,N
20250212,140121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6400,-10,5,-0.16,22897960,3572,47.64,6440,6460,6390,8330,4490,6410,6410.40,3.41,0,-548,6510,6460,6430,6380,6350,6445,6365,65,1920,500,4610,10,1,13042420,835,64.65,0.53,12,0.03,99.00,12040.00,9560,20240130,-33.05,6240,20241209,2.56,6840,-6.43,20250113,6280,1.91,20250205,8710,-26.52,20240305,6240,2.56,20241209,1.05,N,001540,500,65 억,,444662,N,N,0,N,00,N
20250212,130122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6410,0,3,0.00,18648830,2909,38.80,6440,6460,6390,8330,4490,6410,6410.74,3.41,0,-548,6510,6460,6430,6380,6350,6445,6365,65,1920,500,4610,10,1,13042420,836,64.75,0.53,12,0.02,99.00,12040.00,9560,20240130,-32.95,6240,20241209,2.72,6840,-6.29,20250113,6280,2.07,20250205,8710,-26.41,20240305,6240,2.72,20241209,1.05,N,001540,500,65 억,,444662,N,N,0,N,00,N
20250212,120122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6420,10,2,0.16,17907090,2793,37.25,6440,6460,6390,8330,4490,6410,6411.42,3.41,0,-548,6510,6460,6430,6380,6350,6445,6365,65,1920,500,4610,10,1,13042420,837,64.85,0.53,12,0.02,99.00,12040.00,9560,20240130,-32.85,6240,20241209,2.88,6840,-6.14,20250113,6280,2.23,20250205,8710,-26.29,20240305,6240,2.88,20241209,1.05,N,001540,500,65 억,,444662,N,N,0,N,00,N
20250212,110121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6450,40,2,0.62,6754040,1051,14.02,6440,6460,6400,8330,4490,6410,6426.30,3.41,0,-548,6510,6460,6430,6380,6350,6445,6365,65,1920,500,4610,10,1,13042420,841,65.15,0.54,12,0.01,99.00,12040.00,9560,20240130,-32.53,6240,20241209,3.37,6840,-5.70,20250113,6280,2.71,20250205,8710,-25.95,20240305,6240,3.37,20241209,1.05,N,001540,500,65 억,,444662,N,N,0,N,00,N
20250212,100121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6460,50,2,0.78,3776180,589,7.86,6440,6460,6400,8330,4490,6410,6411.17,3.41,0,-242,6510,6460,6430,6380,6350,6445,6365,65,1920,500,4610,10,1,13042420,843,65.25,0.54,12,0.00,99.00,12040.00,9560,20240130,-32.43,6240,20241209,3.53,6840,-5.56,20250113,6280,2.87,20250205,8710,-25.83,20240305,6240,3.53,20241209,1.05,N,001540,500,65 억,,444662,N,N,0,N,00,N
20250212,090121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6410,0,3,0.00,102860,16,0.21,6440,6440,6410,8330,4490,6410,6428.75,3.41,0,-7,6510,6460,6430,6380,6350,6445,6365,65,1920,500,4610,10,1,13042420,836,64.75,0.53,12,0.00,99.00,12040.00,9560,20240130,-32.95,6240,20241209,2.72,6840,-6.29,20250113,6280,2.07,20250205,8710,-26.41,20240305,6240,2.72,20241209,1.05,N,001540,500,65 억,,444662,N,N,0,N,00,N
20250211,160121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6410,-40,5,-0.62,48185400,7497,136.16,6450,6480,6400,8380,4520,6450,6427.55,3.41,0,-93,6516,6482,6446,6412,6376,6485,6415,65,1930,500,4640,10,1,13042420,836,64.75,0.53,12,0.06,99.00,12040.00,9720,20240129,-34.05,6240,20241209,2.72,6840,-6.29,20250113,6280,2.07,20250205,8710,-26.41,20240305,6240,2.72,20241209,1.06,N,001540,500,65 억,,444755,N,N,0,N,00,N
20250211,150121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6420,-30,5,-0.47,41881280,6514,118.31,6450,6480,6400,8380,4520,6450,6429.43,3.41,0,-93,6516,6482,6446,6412,6376,6485,6415,65,1930,500,4640,10,1,13042420,837,64.85,0.53,12,0.05,99.00,12040.00,9720,20240129,-33.95,6240,20241209,2.88,6840,-6.14,20250113,6280,2.23,20250205,8710,-26.29,20240305,6240,2.88,20241209,1.06,N,001540,500,65 억,,444755,N,N,0,N,00,N
20250211,140121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6410,-40,5,-0.62,37538800,5838,106.03,6450,6480,6400,8380,4520,6450,6430.08,3.41,0,-53,6516,6482,6446,6412,6376,6485,6415,65,1930,500,4640,10,1,13042420,836,64.75,0.53,12,0.04,99.00,12040.00,9720,20240129,-34.05,6240,20241209,2.72,6840,-6.29,20250113,6280,2.07,20250205,8710,-26.41,20240305,6240,2.72,20241209,1.06,N,001540,500,65 억,,444755,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 20250212 160121 57 100.00 KOSDAQ 제약 N N N N N 6410 0 3 0.00 36246470 5661 75.50 6440 6460 6370 8330 4490 6410 6402.84 3.41 0 -570 6510 6460 6430 6380 6350 6445 6365 65 1920 500 4610 10 1 13042420 836 64.75 0.53 12 0.04 99.00 12040.00 9560 20240130 -32.95 6240 20241209 2.72 6840 -6.29 20250113 6280 2.07 20250205 8710 -26.41 20240305 6240 2.72 20241209 1.05 N 001540 500 65 억 444662 N N 0 N 00 N
3 20250212 150121 57 100.00 KOSDAQ 제약 N N N N N 6380 -30 5 -0.47 33789540 5276 70.37 6440 6460 6380 8330 4490 6410 6404.39 3.41 0 -551 6510 6460 6430 6380 6350 6445 6365 65 1920 500 4610 10 1 13042420 832 64.44 0.53 12 0.04 99.00 12040.00 9560 20240130 -33.26 6240 20241209 2.24 6840 -6.73 20250113 6280 1.59 20250205 8710 -26.75 20240305 6240 2.24 20241209 1.05 N 001540 500 65 억 444662 N N 0 N 00 N
4 20250212 140121 57 100.00 KOSDAQ 제약 N N N N N 6400 -10 5 -0.16 22897960 3572 47.64 6440 6460 6390 8330 4490 6410 6410.40 3.41 0 -548 6510 6460 6430 6380 6350 6445 6365 65 1920 500 4610 10 1 13042420 835 64.65 0.53 12 0.03 99.00 12040.00 9560 20240130 -33.05 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 444662 N N 0 N 00 N
5 20250212 130122 57 100.00 KOSDAQ 제약 N N N N N 6410 0 3 0.00 18648830 2909 38.80 6440 6460 6390 8330 4490 6410 6410.74 3.41 0 -548 6510 6460 6430 6380 6350 6445 6365 65 1920 500 4610 10 1 13042420 836 64.75 0.53 12 0.02 99.00 12040.00 9560 20240130 -32.95 6240 20241209 2.72 6840 -6.29 20250113 6280 2.07 20250205 8710 -26.41 20240305 6240 2.72 20241209 1.05 N 001540 500 65 억 444662 N N 0 N 00 N
6 20250212 120122 57 100.00 KOSDAQ 제약 N N N N N 6420 10 2 0.16 17907090 2793 37.25 6440 6460 6390 8330 4490 6410 6411.42 3.41 0 -548 6510 6460 6430 6380 6350 6445 6365 65 1920 500 4610 10 1 13042420 837 64.85 0.53 12 0.02 99.00 12040.00 9560 20240130 -32.85 6240 20241209 2.88 6840 -6.14 20250113 6280 2.23 20250205 8710 -26.29 20240305 6240 2.88 20241209 1.05 N 001540 500 65 억 444662 N N 0 N 00 N
7 20250212 110121 57 100.00 KOSDAQ 제약 N N N N N 6450 40 2 0.62 6754040 1051 14.02 6440 6460 6400 8330 4490 6410 6426.30 3.41 0 -548 6510 6460 6430 6380 6350 6445 6365 65 1920 500 4610 10 1 13042420 841 65.15 0.54 12 0.01 99.00 12040.00 9560 20240130 -32.53 6240 20241209 3.37 6840 -5.70 20250113 6280 2.71 20250205 8710 -25.95 20240305 6240 3.37 20241209 1.05 N 001540 500 65 억 444662 N N 0 N 00 N
8 20250212 100121 57 100.00 KOSDAQ 제약 N N N N N 6460 50 2 0.78 3776180 589 7.86 6440 6460 6400 8330 4490 6410 6411.17 3.41 0 -242 6510 6460 6430 6380 6350 6445 6365 65 1920 500 4610 10 1 13042420 843 65.25 0.54 12 0.00 99.00 12040.00 9560 20240130 -32.43 6240 20241209 3.53 6840 -5.56 20250113 6280 2.87 20250205 8710 -25.83 20240305 6240 3.53 20241209 1.05 N 001540 500 65 억 444662 N N 0 N 00 N
9 20250212 090121 57 100.00 KOSDAQ 제약 N N N N N 6410 0 3 0.00 102860 16 0.21 6440 6440 6410 8330 4490 6410 6428.75 3.41 0 -7 6510 6460 6430 6380 6350 6445 6365 65 1920 500 4610 10 1 13042420 836 64.75 0.53 12 0.00 99.00 12040.00 9560 20240130 -32.95 6240 20241209 2.72 6840 -6.29 20250113 6280 2.07 20250205 8710 -26.41 20240305 6240 2.72 20241209 1.05 N 001540 500 65 억 444662 N N 0 N 00 N
10 20250211 160121 57 100.00 KOSDAQ 제약 N N N N N 6410 -40 5 -0.62 48185400 7497 136.16 6450 6480 6400 8380 4520 6450 6427.55 3.41 0 -93 6516 6482 6446 6412 6376 6485 6415 65 1930 500 4640 10 1 13042420 836 64.75 0.53 12 0.06 99.00 12040.00 9720 20240129 -34.05 6240 20241209 2.72 6840 -6.29 20250113 6280 2.07 20250205 8710 -26.41 20240305 6240 2.72 20241209 1.06 N 001540 500 65 억 444755 N N 0 N 00 N
11 20250211 150121 57 100.00 KOSDAQ 제약 N N N N N 6420 -30 5 -0.47 41881280 6514 118.31 6450 6480 6400 8380 4520 6450 6429.43 3.41 0 -93 6516 6482 6446 6412 6376 6485 6415 65 1930 500 4640 10 1 13042420 837 64.85 0.53 12 0.05 99.00 12040.00 9720 20240129 -33.95 6240 20241209 2.88 6840 -6.14 20250113 6280 2.23 20250205 8710 -26.29 20240305 6240 2.88 20241209 1.06 N 001540 500 65 억 444755 N N 0 N 00 N
12 20250211 140121 57 100.00 KOSDAQ 제약 N N N N N 6410 -40 5 -0.62 37538800 5838 106.03 6450 6480 6400 8380 4520 6450 6430.08 3.41 0 -53 6516 6482 6446 6412 6376 6485 6415 65 1930 500 4640 10 1 13042420 836 64.75 0.53 12 0.04 99.00 12040.00 9720 20240129 -34.05 6240 20241209 2.72 6840 -6.29 20250113 6280 2.07 20250205 8710 -26.41 20240305 6240 2.72 20241209 1.06 N 001540 500 65 억 444755 N N 0 N 00 N