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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160222,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5040,135,2,2.75,678858480,135345,231.63,4940,5080,4900,6370,3435,4905,5015.59,2.47,0,6607,5025,4965,4930,4870,4835,4947,4852,142,1465,500,3620,10,1,28464992,1435,12.14,1.22,12,0.48,415.00,4129.00,8990,20240724,-43.94,4300,20241210,17.21,6050,-16.69,20250106,4750,6.11,20250102,8990,-43.94,20240724,4300,17.21,20241210,3.38,N,006620,500,142 억,,704255,N,N,0,N,00,N
20250221,150222,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5050,145,2,2.96,639545680,127561,218.31,4940,5080,4900,6370,3435,4905,5013.65,2.47,0,8649,5025,4965,4930,4870,4835,4947,4852,142,1465,500,3620,10,1,28464992,1437,12.17,1.22,12,0.45,415.00,4129.00,8990,20240724,-43.83,4300,20241210,17.44,6050,-16.53,20250106,4750,6.32,20250102,8990,-43.83,20240724,4300,17.44,20241210,3.38,N,006620,500,142 억,,704255,N,N,0,N,00,N
20250221,140222,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5030,125,2,2.55,597732070,119260,204.10,4940,5080,4900,6370,3435,4905,5012.01,2.47,0,9058,5025,4965,4930,4870,4835,4947,4852,142,1465,500,3620,10,1,28464992,1432,12.12,1.22,12,0.42,415.00,4129.00,8990,20240724,-44.05,4300,20241210,16.98,6050,-16.86,20250106,4750,5.89,20250102,8990,-44.05,20240724,4300,16.98,20241210,3.38,N,006620,500,142 억,,704255,N,N,0,N,00,N
20250221,130222,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5040,135,2,2.75,545183800,108838,186.26,4940,5080,4900,6370,3435,4905,5009.13,2.47,0,10103,5025,4965,4930,4870,4835,4947,4852,142,1465,500,3620,10,1,28464992,1435,12.14,1.22,12,0.38,415.00,4129.00,8990,20240724,-43.94,4300,20241210,17.21,6050,-16.69,20250106,4750,6.11,20250102,8990,-43.94,20240724,4300,17.21,20241210,3.38,N,006620,500,142 억,,704255,N,N,0,N,00,N
20250221,120223,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5070,165,2,3.36,487376450,97394,166.68,4940,5080,4900,6370,3435,4905,5004.18,2.47,0,9391,5025,4965,4930,4870,4835,4947,4852,142,1465,500,3620,10,1,28464992,1443,12.22,1.23,12,0.34,415.00,4129.00,8990,20240724,-43.60,4300,20241210,17.91,6050,-16.20,20250106,4750,6.74,20250102,8990,-43.60,20240724,4300,17.91,20241210,3.38,N,006620,500,142 억,,704255,N,N,0,N,00,N
20250221,110222,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5030,125,2,2.55,362878280,72710,124.44,4940,5030,4900,6370,3435,4905,4990.77,2.47,0,11666,5025,4965,4930,4870,4835,4947,4852,142,1465,500,3620,10,1,28464992,1432,12.12,1.22,12,0.26,415.00,4129.00,8990,20240724,-44.05,4300,20241210,16.98,6050,-16.86,20250106,4750,5.89,20250102,8990,-44.05,20240724,4300,16.98,20241210,3.38,N,006620,500,142 억,,704255,N,N,0,N,00,N
20250221,100222,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4990,85,2,1.73,116531175,23526,40.26,4940,5000,4900,6370,3435,4905,4953.30,2.47,0,-1541,5025,4965,4930,4870,4835,4947,4852,142,1465,500,3620,5,1,28464992,1420,12.02,1.21,12,0.08,415.00,4129.00,8990,20240724,-44.49,4300,20241210,16.05,6050,-17.52,20250106,4750,5.05,20250102,8990,-44.49,20240724,4300,16.05,20241210,3.38,N,006620,500,142 억,,704255,N,N,0,N,00,N
20250221,090222,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4940,35,2,0.71,31825305,6445,11.03,4940,4945,4900,6370,3435,4905,4938.00,2.47,0,-5702,5025,4965,4930,4870,4835,4947,4852,142,1465,500,3620,5,1,28464992,1406,11.90,1.20,12,0.02,415.00,4129.00,8990,20240724,-45.05,4300,20241210,14.88,6050,-18.35,20250106,4750,4.00,20250102,8990,-45.05,20240724,4300,14.88,20241210,3.38,N,006620,500,142 억,,704255,N,N,0,N,00,N
20250220,160221,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4905,-60,5,-1.21,283091570,57432,104.74,4990,4990,4895,6450,3480,4965,4929.16,2.48,0,-3448,5041,5002,4941,4902,4841,5022,4922,142,1485,500,3670,5,1,28464992,1396,11.82,1.19,12,0.20,415.00,4129.00,8990,20240724,-45.44,4300,20241210,14.07,6050,-18.93,20250106,4750,3.26,20250102,8990,-45.44,20240724,4300,14.07,20241210,3.44,N,006620,500,142 억,,707289,N,N,10,N,00,N
20250220,150221,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4905,-60,5,-1.21,258033105,52318,95.42,4990,4990,4895,6450,3480,4965,4932.01,2.48,0,-359,5041,5002,4941,4902,4841,5022,4922,142,1485,500,3670,5,1,28464992,1396,11.82,1.19,12,0.18,415.00,4129.00,8990,20240724,-45.44,4300,20241210,14.07,6050,-18.93,20250106,4750,3.26,20250102,8990,-45.44,20240724,4300,14.07,20241210,3.44,N,006620,500,142 억,,707289,N,N,10,N,00,N
20250220,140222,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4915,-50,5,-1.01,223763275,45327,82.67,4990,4990,4900,6450,3480,4965,4936.64,2.48,0,3230,5041,5002,4941,4902,4841,5022,4922,142,1485,500,3670,5,1,28464992,1399,11.84,1.19,12,0.16,415.00,4129.00,8990,20240724,-45.33,4300,20241210,14.30,6050,-18.76,20250106,4750,3.47,20250102,8990,-45.33,20240724,4300,14.30,20241210,3.44,N,006620,500,142 억,,707289,N,N,10,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 20250221 160222 55 60.00 KOSDAQ 제약 N N N Y 60 N 5040 135 2 2.75 678858480 135345 231.63 4940 5080 4900 6370 3435 4905 5015.59 2.47 0 6607 5025 4965 4930 4870 4835 4947 4852 142 1465 500 3620 10 1 28464992 1435 12.14 1.22 12 0.48 415.00 4129.00 8990 20240724 -43.94 4300 20241210 17.21 6050 -16.69 20250106 4750 6.11 20250102 8990 -43.94 20240724 4300 17.21 20241210 3.38 N 006620 500 142 억 704255 N N 0 N 00 N
3 20250221 150222 55 60.00 KOSDAQ 제약 N N N Y 60 N 5050 145 2 2.96 639545680 127561 218.31 4940 5080 4900 6370 3435 4905 5013.65 2.47 0 8649 5025 4965 4930 4870 4835 4947 4852 142 1465 500 3620 10 1 28464992 1437 12.17 1.22 12 0.45 415.00 4129.00 8990 20240724 -43.83 4300 20241210 17.44 6050 -16.53 20250106 4750 6.32 20250102 8990 -43.83 20240724 4300 17.44 20241210 3.38 N 006620 500 142 억 704255 N N 0 N 00 N
4 20250221 140222 55 60.00 KOSDAQ 제약 N N N Y 60 N 5030 125 2 2.55 597732070 119260 204.10 4940 5080 4900 6370 3435 4905 5012.01 2.47 0 9058 5025 4965 4930 4870 4835 4947 4852 142 1465 500 3620 10 1 28464992 1432 12.12 1.22 12 0.42 415.00 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 3.38 N 006620 500 142 억 704255 N N 0 N 00 N
5 20250221 130222 55 60.00 KOSDAQ 제약 N N N Y 60 N 5040 135 2 2.75 545183800 108838 186.26 4940 5080 4900 6370 3435 4905 5009.13 2.47 0 10103 5025 4965 4930 4870 4835 4947 4852 142 1465 500 3620 10 1 28464992 1435 12.14 1.22 12 0.38 415.00 4129.00 8990 20240724 -43.94 4300 20241210 17.21 6050 -16.69 20250106 4750 6.11 20250102 8990 -43.94 20240724 4300 17.21 20241210 3.38 N 006620 500 142 억 704255 N N 0 N 00 N
6 20250221 120223 55 60.00 KOSDAQ 제약 N N N Y 60 N 5070 165 2 3.36 487376450 97394 166.68 4940 5080 4900 6370 3435 4905 5004.18 2.47 0 9391 5025 4965 4930 4870 4835 4947 4852 142 1465 500 3620 10 1 28464992 1443 12.22 1.23 12 0.34 415.00 4129.00 8990 20240724 -43.60 4300 20241210 17.91 6050 -16.20 20250106 4750 6.74 20250102 8990 -43.60 20240724 4300 17.91 20241210 3.38 N 006620 500 142 억 704255 N N 0 N 00 N
7 20250221 110222 55 60.00 KOSDAQ 제약 N N N Y 60 N 5030 125 2 2.55 362878280 72710 124.44 4940 5030 4900 6370 3435 4905 4990.77 2.47 0 11666 5025 4965 4930 4870 4835 4947 4852 142 1465 500 3620 10 1 28464992 1432 12.12 1.22 12 0.26 415.00 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 3.38 N 006620 500 142 억 704255 N N 0 N 00 N
8 20250221 100222 55 60.00 KOSDAQ 제약 N N N Y 60 N 4990 85 2 1.73 116531175 23526 40.26 4940 5000 4900 6370 3435 4905 4953.30 2.47 0 -1541 5025 4965 4930 4870 4835 4947 4852 142 1465 500 3620 5 1 28464992 1420 12.02 1.21 12 0.08 415.00 4129.00 8990 20240724 -44.49 4300 20241210 16.05 6050 -17.52 20250106 4750 5.05 20250102 8990 -44.49 20240724 4300 16.05 20241210 3.38 N 006620 500 142 억 704255 N N 0 N 00 N
9 20250221 090222 55 60.00 KOSDAQ 제약 N N N Y 60 N 4940 35 2 0.71 31825305 6445 11.03 4940 4945 4900 6370 3435 4905 4938.00 2.47 0 -5702 5025 4965 4930 4870 4835 4947 4852 142 1465 500 3620 5 1 28464992 1406 11.90 1.20 12 0.02 415.00 4129.00 8990 20240724 -45.05 4300 20241210 14.88 6050 -18.35 20250106 4750 4.00 20250102 8990 -45.05 20240724 4300 14.88 20241210 3.38 N 006620 500 142 억 704255 N N 0 N 00 N
10 20250220 160221 55 60.00 KOSDAQ 제약 N N N Y 60 N 4905 -60 5 -1.21 283091570 57432 104.74 4990 4990 4895 6450 3480 4965 4929.16 2.48 0 -3448 5041 5002 4941 4902 4841 5022 4922 142 1485 500 3670 5 1 28464992 1396 11.82 1.19 12 0.20 415.00 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 3.44 N 006620 500 142 억 707289 N N 10 N 00 N
11 20250220 150221 55 60.00 KOSDAQ 제약 N N N Y 60 N 4905 -60 5 -1.21 258033105 52318 95.42 4990 4990 4895 6450 3480 4965 4932.01 2.48 0 -359 5041 5002 4941 4902 4841 5022 4922 142 1485 500 3670 5 1 28464992 1396 11.82 1.19 12 0.18 415.00 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 3.44 N 006620 500 142 억 707289 N N 10 N 00 N
12 20250220 140222 55 60.00 KOSDAQ 제약 N N N Y 60 N 4915 -50 5 -1.01 223763275 45327 82.67 4990 4990 4900 6450 3480 4965 4936.64 2.48 0 3230 5041 5002 4941 4902 4841 5022 4922 142 1485 500 3670 5 1 28464992 1399 11.84 1.19 12 0.16 415.00 4129.00 8990 20240724 -45.33 4300 20241210 14.30 6050 -18.76 20250106 4750 3.47 20250102 8990 -45.33 20240724 4300 14.30 20241210 3.44 N 006620 500 142 억 707289 N N 10 N 00 N