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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160220,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4965,55,2,1.12,267360385,54182,64.03,4910,4980,4880,6380,3440,4910,4933.96,2.47,0,2704,4983,4946,4908,4871,4833,4927,4852,142,1470,500,3630,5,1,28464992,1413,11.96,1.20,12,0.19,415.00,4129.00,8990,20240724,-44.77,4300,20241210,15.47,6050,-17.93,20250106,4750,4.53,20250102,8990,-44.77,20240724,4300,15.47,20241210,3.45,N,006620,500,142 억,,704431,N,N,10,N,00,N
20250219,150222,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4945,35,2,0.71,241528290,48974,57.88,4910,4980,4880,6380,3440,4910,4931.77,2.47,0,1933,4983,4946,4908,4871,4833,4927,4852,142,1470,500,3630,5,1,28464992,1408,11.92,1.20,12,0.17,415.00,4129.00,8990,20240724,-44.99,4300,20241210,15.00,6050,-18.26,20250106,4750,4.11,20250102,8990,-44.99,20240724,4300,15.00,20241210,3.45,N,006620,500,142 억,,704431,N,N,0,N,00,N
20250219,140220,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4945,35,2,0.71,221990210,45023,53.21,4910,4980,4880,6380,3440,4910,4930.60,2.47,0,133,4983,4946,4908,4871,4833,4927,4852,142,1470,500,3630,5,1,28464992,1408,11.92,1.20,12,0.16,415.00,4129.00,8990,20240724,-44.99,4300,20241210,15.00,6050,-18.26,20250106,4750,4.11,20250102,8990,-44.99,20240724,4300,15.00,20241210,3.45,N,006620,500,142 억,,704431,N,N,0,N,00,N
20250219,130220,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4950,40,2,0.81,209369560,42473,50.20,4910,4980,4880,6380,3440,4910,4929.48,2.47,0,1433,4983,4946,4908,4871,4833,4927,4852,142,1470,500,3630,5,1,28464992,1409,11.93,1.20,12,0.15,415.00,4129.00,8990,20240724,-44.94,4300,20241210,15.12,6050,-18.18,20250106,4750,4.21,20250102,8990,-44.94,20240724,4300,15.12,20241210,3.45,N,006620,500,142 억,,704431,N,N,0,N,00,N
20250219,120221,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4940,30,2,0.61,184276115,37402,44.20,4910,4980,4880,6380,3440,4910,4926.91,2.47,0,866,4983,4946,4908,4871,4833,4927,4852,142,1470,500,3630,5,1,28464992,1406,11.90,1.20,12,0.13,415.00,4129.00,8990,20240724,-45.05,4300,20241210,14.88,6050,-18.35,20250106,4750,4.00,20250102,8990,-45.05,20240724,4300,14.88,20241210,3.45,N,006620,500,142 억,,704431,N,N,0,N,00,N
20250219,110221,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4930,20,2,0.41,118738050,24171,28.57,4910,4960,4880,6380,3440,4910,4912.42,2.47,0,-1708,4983,4946,4908,4871,4833,4927,4852,142,1470,500,3630,5,1,28464992,1403,11.88,1.19,12,0.08,415.00,4129.00,8990,20240724,-45.16,4300,20241210,14.65,6050,-18.51,20250106,4750,3.79,20250102,8990,-45.16,20240724,4300,14.65,20241210,3.45,N,006620,500,142 억,,704431,N,N,0,N,00,N
20250219,100220,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4925,15,2,0.31,82959535,16914,19.99,4910,4925,4880,6380,3440,4910,4904.78,2.47,0,-3904,4983,4946,4908,4871,4833,4927,4852,142,1470,500,3630,5,1,28464992,1402,11.87,1.19,12,0.06,415.00,4129.00,8990,20240724,-45.22,4300,20241210,14.53,6050,-18.60,20250106,4750,3.68,20250102,8990,-45.22,20240724,4300,14.53,20241210,3.45,N,006620,500,142 억,,704431,N,N,0,N,00,N
20250219,090221,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4880,-30,5,-0.61,34392185,7017,8.29,4910,4925,4880,6380,3440,4910,4901.26,2.47,0,-2998,4983,4946,4908,4871,4833,4927,4852,142,1470,500,3630,5,1,28464992,1389,11.76,1.18,12,0.02,415.00,4129.00,8990,20240724,-45.72,4300,20241210,13.49,6050,-19.34,20250106,4750,2.74,20250102,8990,-45.72,20240724,4300,13.49,20241210,3.45,N,006620,500,142 억,,704431,N,N,0,N,00,N
20250218,160220,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4910,-30,5,-0.61,411779325,84078,262.10,4915,4945,4870,6420,3460,4940,4897.59,2.41,0,19689,4986,4962,4921,4897,4856,4975,4910,142,1480,500,3650,5,1,28464992,1398,11.83,1.19,12,0.30,415.00,4129.00,8990,20240724,-45.38,4300,20241210,14.19,6050,-18.84,20250106,4750,3.37,20250102,8990,-45.38,20240724,4300,14.19,20241210,3.44,N,006620,500,142 억,,684836,N,N,0,N,00,N
20250218,150221,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4905,-35,5,-0.71,380469700,77683,242.16,4915,4945,4870,6420,3460,4940,4897.72,2.41,0,19499,4986,4962,4921,4897,4856,4975,4910,142,1480,500,3650,5,1,28464992,1396,11.82,1.19,12,0.27,415.00,4129.00,8990,20240724,-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,,684836,N,N,0,N,00,N
20250218,140221,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4885,-55,5,-1.11,322810090,65926,205.51,4915,4945,4870,6420,3460,4940,4896.55,2.41,0,10527,4986,4962,4921,4897,4856,4975,4910,142,1480,500,3650,5,1,28464992,1391,11.77,1.18,12,0.23,415.00,4129.00,8990,20240724,-45.66,4300,20241210,13.60,6050,-19.26,20250106,4750,2.84,20250102,8990,-45.66,20240724,4300,13.60,20241210,3.44,N,006620,500,142 억,,684836,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 20250219 160220 55 60.00 KOSDAQ 제약 N N N Y 60 N 4965 55 2 1.12 267360385 54182 64.03 4910 4980 4880 6380 3440 4910 4933.96 2.47 0 2704 4983 4946 4908 4871 4833 4927 4852 142 1470 500 3630 5 1 28464992 1413 11.96 1.20 12 0.19 415.00 4129.00 8990 20240724 -44.77 4300 20241210 15.47 6050 -17.93 20250106 4750 4.53 20250102 8990 -44.77 20240724 4300 15.47 20241210 3.45 N 006620 500 142 억 704431 N N 10 N 00 N
3 20250219 150222 55 60.00 KOSDAQ 제약 N N N Y 60 N 4945 35 2 0.71 241528290 48974 57.88 4910 4980 4880 6380 3440 4910 4931.77 2.47 0 1933 4983 4946 4908 4871 4833 4927 4852 142 1470 500 3630 5 1 28464992 1408 11.92 1.20 12 0.17 415.00 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 3.45 N 006620 500 142 억 704431 N N 0 N 00 N
4 20250219 140220 55 60.00 KOSDAQ 제약 N N N Y 60 N 4945 35 2 0.71 221990210 45023 53.21 4910 4980 4880 6380 3440 4910 4930.60 2.47 0 133 4983 4946 4908 4871 4833 4927 4852 142 1470 500 3630 5 1 28464992 1408 11.92 1.20 12 0.16 415.00 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 3.45 N 006620 500 142 억 704431 N N 0 N 00 N
5 20250219 130220 55 60.00 KOSDAQ 제약 N N N Y 60 N 4950 40 2 0.81 209369560 42473 50.20 4910 4980 4880 6380 3440 4910 4929.48 2.47 0 1433 4983 4946 4908 4871 4833 4927 4852 142 1470 500 3630 5 1 28464992 1409 11.93 1.20 12 0.15 415.00 4129.00 8990 20240724 -44.94 4300 20241210 15.12 6050 -18.18 20250106 4750 4.21 20250102 8990 -44.94 20240724 4300 15.12 20241210 3.45 N 006620 500 142 억 704431 N N 0 N 00 N
6 20250219 120221 55 60.00 KOSDAQ 제약 N N N Y 60 N 4940 30 2 0.61 184276115 37402 44.20 4910 4980 4880 6380 3440 4910 4926.91 2.47 0 866 4983 4946 4908 4871 4833 4927 4852 142 1470 500 3630 5 1 28464992 1406 11.90 1.20 12 0.13 415.00 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 3.45 N 006620 500 142 억 704431 N N 0 N 00 N
7 20250219 110221 55 60.00 KOSDAQ 제약 N N N Y 60 N 4930 20 2 0.41 118738050 24171 28.57 4910 4960 4880 6380 3440 4910 4912.42 2.47 0 -1708 4983 4946 4908 4871 4833 4927 4852 142 1470 500 3630 5 1 28464992 1403 11.88 1.19 12 0.08 415.00 4129.00 8990 20240724 -45.16 4300 20241210 14.65 6050 -18.51 20250106 4750 3.79 20250102 8990 -45.16 20240724 4300 14.65 20241210 3.45 N 006620 500 142 억 704431 N N 0 N 00 N
8 20250219 100220 55 60.00 KOSDAQ 제약 N N N Y 60 N 4925 15 2 0.31 82959535 16914 19.99 4910 4925 4880 6380 3440 4910 4904.78 2.47 0 -3904 4983 4946 4908 4871 4833 4927 4852 142 1470 500 3630 5 1 28464992 1402 11.87 1.19 12 0.06 415.00 4129.00 8990 20240724 -45.22 4300 20241210 14.53 6050 -18.60 20250106 4750 3.68 20250102 8990 -45.22 20240724 4300 14.53 20241210 3.45 N 006620 500 142 억 704431 N N 0 N 00 N
9 20250219 090221 55 60.00 KOSDAQ 제약 N N N Y 60 N 4880 -30 5 -0.61 34392185 7017 8.29 4910 4925 4880 6380 3440 4910 4901.26 2.47 0 -2998 4983 4946 4908 4871 4833 4927 4852 142 1470 500 3630 5 1 28464992 1389 11.76 1.18 12 0.02 415.00 4129.00 8990 20240724 -45.72 4300 20241210 13.49 6050 -19.34 20250106 4750 2.74 20250102 8990 -45.72 20240724 4300 13.49 20241210 3.45 N 006620 500 142 억 704431 N N 0 N 00 N
10 20250218 160220 55 60.00 KOSDAQ 제약 N N N Y 60 N 4910 -30 5 -0.61 411779325 84078 262.10 4915 4945 4870 6420 3460 4940 4897.59 2.41 0 19689 4986 4962 4921 4897 4856 4975 4910 142 1480 500 3650 5 1 28464992 1398 11.83 1.19 12 0.30 415.00 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 3.44 N 006620 500 142 억 684836 N N 0 N 00 N
11 20250218 150221 55 60.00 KOSDAQ 제약 N N N Y 60 N 4905 -35 5 -0.71 380469700 77683 242.16 4915 4945 4870 6420 3460 4940 4897.72 2.41 0 19499 4986 4962 4921 4897 4856 4975 4910 142 1480 500 3650 5 1 28464992 1396 11.82 1.19 12 0.27 415.00 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 684836 N N 0 N 00 N
12 20250218 140221 55 60.00 KOSDAQ 제약 N N N Y 60 N 4885 -55 5 -1.11 322810090 65926 205.51 4915 4945 4870 6420 3460 4940 4896.55 2.41 0 10527 4986 4962 4921 4897 4856 4975 4910 142 1480 500 3650 5 1 28464992 1391 11.77 1.18 12 0.23 415.00 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 3.44 N 006620 500 142 억 684836 N N 0 N 00 N