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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006620/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
20250228,160227,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4885,-175,5,-3.46,515298455,104606,156.32,5050,5050,4885,6570,3550,5060,4926.05,2.51,0,-43761,5226,5142,5076,4992,4926,5110,4960,142,1510,500,3740,5,1,28464992,1391,11.77,1.18,12,0.37,415.00,4129.00,8990,20240724,-45.66,4300,20241210,13.60,6050,-19.26,20250106,4750,2.84,20250102,8990,-45.66,20240724,4300,13.60,20241210,3.43,N,006620,500,142 억,,714840,N,N,1,N,00,N
20250228,150227,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4890,-170,5,-3.36,461506160,93597,139.87,5050,5050,4885,6570,3550,5060,4930.73,2.51,0,-40796,5226,5142,5076,4992,4926,5110,4960,142,1510,500,3740,5,1,28464992,1392,11.78,1.18,12,0.33,415.00,4129.00,8990,20240724,-45.61,4300,20241210,13.72,6050,-19.17,20250106,4750,2.95,20250102,8990,-45.61,20240724,4300,13.72,20241210,3.43,N,006620,500,142 억,,714840,N,N,1,N,00,N
20250228,140228,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4905,-155,5,-3.06,358961510,72644,108.56,5050,5050,4890,6570,3550,5060,4941.32,2.51,0,-24559,5226,5142,5076,4992,4926,5110,4960,142,1510,500,3740,5,1,28464992,1396,11.82,1.19,12,0.26,415.00,4129.00,8990,20240724,-45.44,4300,20241210,14.07,6050,-18.93,20250106,4750,3.26,20250102,8990,-45.44,20240724,4300,14.07,20241210,3.43,N,006620,500,142 억,,714840,N,N,1,N,00,N
20250228,130228,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4910,-150,5,-2.96,351498025,71124,106.28,5050,5050,4890,6570,3550,5060,4941.99,2.51,0,-24226,5226,5142,5076,4992,4926,5110,4960,142,1510,500,3740,5,1,28464992,1398,11.83,1.19,12,0.25,415.00,4129.00,8990,20240724,-45.38,4300,20241210,14.19,6050,-18.84,20250106,4750,3.37,20250102,8990,-45.38,20240724,4300,14.19,20241210,3.43,N,006620,500,142 억,,714840,N,N,1,N,00,N
20250228,120226,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4910,-150,5,-2.96,246887540,49788,74.40,5050,5050,4910,6570,3550,5060,4958.71,2.51,0,-16631,5226,5142,5076,4992,4926,5110,4960,142,1510,500,3740,5,1,28464992,1398,11.83,1.19,12,0.17,415.00,4129.00,8990,20240724,-45.38,4300,20241210,14.19,6050,-18.84,20250106,4750,3.37,20250102,8990,-45.38,20240724,4300,14.19,20241210,3.43,N,006620,500,142 억,,714840,N,N,1,N,00,N
20250228,110227,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4945,-115,5,-2.27,170907010,34363,51.35,5050,5050,4910,6570,3550,5060,4973.49,2.51,0,-6449,5226,5142,5076,4992,4926,5110,4960,142,1510,500,3740,5,1,28464992,1408,11.92,1.20,12,0.12,415.00,4129.00,8990,20240724,-44.99,4300,20241210,15.00,6050,-18.26,20250106,4750,4.11,20250102,8990,-44.99,20240724,4300,15.00,20241210,3.43,N,006620,500,142 억,,714840,N,N,1,N,00,N
20250228,100226,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4955,-105,5,-2.08,123004850,24698,36.91,5050,5050,4910,6570,3550,5060,4980.25,2.51,0,-8191,5226,5142,5076,4992,4926,5110,4960,142,1510,500,3740,5,1,28464992,1410,11.94,1.20,12,0.09,415.00,4129.00,8990,20240724,-44.88,4300,20241210,15.23,6050,-18.10,20250106,4750,4.32,20250102,8990,-44.88,20240724,4300,15.23,20241210,3.43,N,006620,500,142 억,,714840,N,N,1,N,00,N
20250228,090227,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4975,-85,5,-1.68,41748285,8361,12.49,5050,5050,4910,6570,3550,5060,4992.95,2.51,0,-3397,5226,5142,5076,4992,4926,5110,4960,142,1510,500,3740,5,1,28464992,1416,11.99,1.20,12,0.03,415.00,4129.00,8990,20240724,-44.66,4300,20241210,15.70,6050,-17.77,20250106,4750,4.74,20250102,8990,-44.66,20240724,4300,15.70,20241210,3.43,N,006620,500,142 억,,714840,N,N,1,N,00,N
20250227,160224,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5060,-70,5,-1.36,331409310,65499,54.10,5120,5160,5010,6660,3600,5130,5059.51,2.50,0,1529,5243,5186,5113,5056,4983,5215,5085,142,1530,500,3790,10,1,28464992,1440,12.19,1.23,12,0.23,415.00,4129.00,8990,20240724,-43.72,4300,20241210,17.67,6050,-16.36,20250106,4750,6.53,20250102,8990,-43.72,20240724,4300,17.67,20241210,3.41,N,006620,500,142 억,,711774,N,N,1,N,00,N
20250227,150225,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5060,-70,5,-1.36,297137010,58722,48.50,5120,5160,5010,6660,3600,5130,5059.78,2.50,0,1505,5243,5186,5113,5056,4983,5215,5085,142,1530,500,3790,10,1,28464992,1440,12.19,1.23,12,0.21,415.00,4129.00,8990,20240724,-43.72,4300,20241210,17.67,6050,-16.36,20250106,4750,6.53,20250102,8990,-43.72,20240724,4300,17.67,20241210,3.41,N,006620,500,142 억,,711774,N,N,6,N,00,N
20250227,140226,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5030,-100,5,-1.95,261592620,51664,42.67,5120,5160,5010,6660,3600,5130,5063.04,2.50,0,689,5243,5186,5113,5056,4983,5215,5085,142,1530,500,3790,10,1,28464992,1432,12.12,1.22,12,0.18,415.00,4129.00,8990,20240724,-44.05,4300,20241210,16.98,6050,-16.86,20250106,4750,5.89,20250102,8990,-44.05,20240724,4300,16.98,20241210,3.41,N,006620,500,142 억,,711774,N,N,6,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 20250228 160227 55 60.00 KOSDAQ 제약 N N N Y 60 N 4885 -175 5 -3.46 515298455 104606 156.32 5050 5050 4885 6570 3550 5060 4926.05 2.51 0 -43761 5226 5142 5076 4992 4926 5110 4960 142 1510 500 3740 5 1 28464992 1391 11.77 1.18 12 0.37 415.00 4129.00 8990 20240724 -45.66 4300 20241210 13.60 6050 -19.26 20250106 4750 2.84 20250102 8990 -45.66 20240724 4300 13.60 20241210 3.43 N 006620 500 142 억 714840 N N 1 N 00 N
3 20250228 150227 55 60.00 KOSDAQ 제약 N N N Y 60 N 4890 -170 5 -3.36 461506160 93597 139.87 5050 5050 4885 6570 3550 5060 4930.73 2.51 0 -40796 5226 5142 5076 4992 4926 5110 4960 142 1510 500 3740 5 1 28464992 1392 11.78 1.18 12 0.33 415.00 4129.00 8990 20240724 -45.61 4300 20241210 13.72 6050 -19.17 20250106 4750 2.95 20250102 8990 -45.61 20240724 4300 13.72 20241210 3.43 N 006620 500 142 억 714840 N N 1 N 00 N
4 20250228 140228 55 60.00 KOSDAQ 제약 N N N Y 60 N 4905 -155 5 -3.06 358961510 72644 108.56 5050 5050 4890 6570 3550 5060 4941.32 2.51 0 -24559 5226 5142 5076 4992 4926 5110 4960 142 1510 500 3740 5 1 28464992 1396 11.82 1.19 12 0.26 415.00 4129.00 8990 20240724 -45.44 4300 20241210 14.07 6050 -18.93 20250106 4750 3.26 20250102 8990 -45.44 20240724 4300 14.07 20241210 3.43 N 006620 500 142 억 714840 N N 1 N 00 N
5 20250228 130228 55 60.00 KOSDAQ 제약 N N N Y 60 N 4910 -150 5 -2.96 351498025 71124 106.28 5050 5050 4890 6570 3550 5060 4941.99 2.51 0 -24226 5226 5142 5076 4992 4926 5110 4960 142 1510 500 3740 5 1 28464992 1398 11.83 1.19 12 0.25 415.00 4129.00 8990 20240724 -45.38 4300 20241210 14.19 6050 -18.84 20250106 4750 3.37 20250102 8990 -45.38 20240724 4300 14.19 20241210 3.43 N 006620 500 142 억 714840 N N 1 N 00 N
6 20250228 120226 55 60.00 KOSDAQ 제약 N N N Y 60 N 4910 -150 5 -2.96 246887540 49788 74.40 5050 5050 4910 6570 3550 5060 4958.71 2.51 0 -16631 5226 5142 5076 4992 4926 5110 4960 142 1510 500 3740 5 1 28464992 1398 11.83 1.19 12 0.17 415.00 4129.00 8990 20240724 -45.38 4300 20241210 14.19 6050 -18.84 20250106 4750 3.37 20250102 8990 -45.38 20240724 4300 14.19 20241210 3.43 N 006620 500 142 억 714840 N N 1 N 00 N
7 20250228 110227 55 60.00 KOSDAQ 제약 N N N Y 60 N 4945 -115 5 -2.27 170907010 34363 51.35 5050 5050 4910 6570 3550 5060 4973.49 2.51 0 -6449 5226 5142 5076 4992 4926 5110 4960 142 1510 500 3740 5 1 28464992 1408 11.92 1.20 12 0.12 415.00 4129.00 8990 20240724 -44.99 4300 20241210 15.00 6050 -18.26 20250106 4750 4.11 20250102 8990 -44.99 20240724 4300 15.00 20241210 3.43 N 006620 500 142 억 714840 N N 1 N 00 N
8 20250228 100226 55 60.00 KOSDAQ 제약 N N N Y 60 N 4955 -105 5 -2.08 123004850 24698 36.91 5050 5050 4910 6570 3550 5060 4980.25 2.51 0 -8191 5226 5142 5076 4992 4926 5110 4960 142 1510 500 3740 5 1 28464992 1410 11.94 1.20 12 0.09 415.00 4129.00 8990 20240724 -44.88 4300 20241210 15.23 6050 -18.10 20250106 4750 4.32 20250102 8990 -44.88 20240724 4300 15.23 20241210 3.43 N 006620 500 142 억 714840 N N 1 N 00 N
9 20250228 090227 55 60.00 KOSDAQ 제약 N N N Y 60 N 4975 -85 5 -1.68 41748285 8361 12.49 5050 5050 4910 6570 3550 5060 4992.95 2.51 0 -3397 5226 5142 5076 4992 4926 5110 4960 142 1510 500 3740 5 1 28464992 1416 11.99 1.20 12 0.03 415.00 4129.00 8990 20240724 -44.66 4300 20241210 15.70 6050 -17.77 20250106 4750 4.74 20250102 8990 -44.66 20240724 4300 15.70 20241210 3.43 N 006620 500 142 억 714840 N N 1 N 00 N
10 20250227 160224 55 60.00 KOSDAQ 제약 N N N Y 60 N 5060 -70 5 -1.36 331409310 65499 54.10 5120 5160 5010 6660 3600 5130 5059.51 2.50 0 1529 5243 5186 5113 5056 4983 5215 5085 142 1530 500 3790 10 1 28464992 1440 12.19 1.23 12 0.23 415.00 4129.00 8990 20240724 -43.72 4300 20241210 17.67 6050 -16.36 20250106 4750 6.53 20250102 8990 -43.72 20240724 4300 17.67 20241210 3.41 N 006620 500 142 억 711774 N N 1 N 00 N
11 20250227 150225 55 60.00 KOSDAQ 제약 N N N Y 60 N 5060 -70 5 -1.36 297137010 58722 48.50 5120 5160 5010 6660 3600 5130 5059.78 2.50 0 1505 5243 5186 5113 5056 4983 5215 5085 142 1530 500 3790 10 1 28464992 1440 12.19 1.23 12 0.21 415.00 4129.00 8990 20240724 -43.72 4300 20241210 17.67 6050 -16.36 20250106 4750 6.53 20250102 8990 -43.72 20240724 4300 17.67 20241210 3.41 N 006620 500 142 억 711774 N N 6 N 00 N
12 20250227 140226 55 60.00 KOSDAQ 제약 N N N Y 60 N 5030 -100 5 -1.95 261592620 51664 42.67 5120 5160 5010 6660 3600 5130 5063.04 2.50 0 689 5243 5186 5113 5056 4983 5215 5085 142 1530 500 3790 10 1 28464992 1432 12.12 1.22 12 0.18 415.00 4129.00 8990 20240724 -44.05 4300 20241210 16.98 6050 -16.86 20250106 4750 5.89 20250102 8990 -44.05 20240724 4300 16.98 20241210 3.41 N 006620 500 142 억 711774 N N 6 N 00 N