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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160215,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4990,-30,5,-0.60,197382184,39868,69.74,5000,5020,4925,6520,3520,5020,4950.88,2.40,0,-9377,5086,5052,4996,4962,4906,5070,4980,142,1500,500,3710,5,1,28464992,1420,12.02,1.21,12,0.14,415.00,4129.00,8990,20240724,-44.49,4300,20241210,16.05,6050,-17.52,20250106,4750,5.05,20250102,8990,-44.49,20240724,4300,16.05,20241210,3.46,N,006620,500,142 억,,683884,N,N,7,N,00,N
20250306,150215,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4940,-80,5,-1.59,173058079,34951,61.14,5000,5020,4925,6520,3520,5020,4951.45,2.40,0,-7213,5086,5052,4996,4962,4906,5070,4980,142,1500,500,3710,5,1,28464992,1406,11.90,1.20,12,0.12,415.00,4129.00,8990,20240724,-45.05,4300,20241210,14.88,6050,-18.35,20250106,4750,4.00,20250102,8990,-45.05,20240724,4300,14.88,20241210,3.46,N,006620,500,142 억,,683884,N,N,7,N,00,N
20250306,140216,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4940,-80,5,-1.59,134079938,27067,47.35,5000,5020,4925,6520,3520,5020,4953.63,2.40,0,-2044,5086,5052,4996,4962,4906,5070,4980,142,1500,500,3710,5,1,28464992,1406,11.90,1.20,12,0.10,415.00,4129.00,8990,20240724,-45.05,4300,20241210,14.88,6050,-18.35,20250106,4750,4.00,20250102,8990,-45.05,20240724,4300,14.88,20241210,3.46,N,006620,500,142 억,,683884,N,N,7,N,00,N
20250306,130215,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4950,-70,5,-1.39,102025193,20585,36.01,5000,5020,4925,6520,3520,5020,4956.29,2.40,0,-834,5086,5052,4996,4962,4906,5070,4980,142,1500,500,3710,5,1,28464992,1409,11.93,1.20,12,0.07,415.00,4129.00,8990,20240724,-44.94,4300,20241210,15.12,6050,-18.18,20250106,4750,4.21,20250102,8990,-44.94,20240724,4300,15.12,20241210,3.46,N,006620,500,142 억,,683884,N,N,7,N,00,N
20250306,120216,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4957,-63,5,-1.25,93695326,18903,33.07,5000,5020,4925,6520,3520,5020,4956.64,2.40,0,16,5086,5052,4996,4962,4906,5070,4980,142,1500,500,3710,5,1,28464992,1411,11.94,1.20,12,0.07,415.00,4129.00,8990,20240724,-44.86,4300,20241210,15.28,6050,-18.07,20250106,4750,4.36,20250102,8990,-44.86,20240724,4300,15.28,20241210,3.46,N,006620,500,142 억,,683884,N,N,7,N,00,N
20250306,110215,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4955,-65,5,-1.29,80649158,16266,28.45,5000,5020,4925,6520,3520,5020,4958.14,2.40,0,219,5086,5052,4996,4962,4906,5070,4980,142,1500,500,3710,5,1,28464992,1410,11.94,1.20,12,0.06,415.00,4129.00,8990,20240724,-44.88,4300,20241210,15.23,6050,-18.10,20250106,4750,4.32,20250102,8990,-44.88,20240724,4300,15.23,20241210,3.46,N,006620,500,142 억,,683884,N,N,7,N,00,N
20250306,100215,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4955,-65,5,-1.29,69898408,14088,24.64,5000,5020,4930,6520,3520,5020,4961.56,2.40,0,49,5086,5052,4996,4962,4906,5070,4980,142,1500,500,3710,5,1,28464992,1410,11.94,1.20,12,0.05,415.00,4129.00,8990,20240724,-44.88,4300,20241210,15.23,6050,-18.10,20250106,4750,4.32,20250102,8990,-44.88,20240724,4300,15.23,20241210,3.46,N,006620,500,142 억,,683884,N,N,7,N,00,N
20250306,090216,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4970,-50,5,-1.00,3039825,610,1.07,5000,5000,4970,6520,3520,5020,4983.32,2.40,0,142,5086,5052,4996,4962,4906,5070,4980,142,1500,500,3710,5,1,28464992,1415,11.98,1.20,12,0.00,415.00,4129.00,8990,20240724,-44.72,4300,20241210,15.58,6050,-17.85,20250106,4750,4.63,20250102,8990,-44.72,20240724,4300,15.58,20241210,3.46,N,006620,500,142 억,,683884,N,N,7,N,00,N
20250305,160214,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5020,80,2,1.62,279610551,56092,73.27,4940,5030,4940,6420,3460,4940,4984.84,2.34,0,19392,5036,4987,4891,4842,4746,5012,4867,142,1480,500,3650,10,1,28464992,1429,12.10,1.22,12,0.20,415.00,4129.00,8990,20240724,-44.16,4300,20241210,16.74,6050,-17.02,20250106,4750,5.68,20250102,8990,-44.16,20240724,4300,16.74,20241210,3.42,N,006620,500,142 억,,665077,N,N,7,N,00,N
20250305,150215,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5010,70,2,1.42,259426171,52065,68.01,4940,5030,4940,6420,3460,4940,4982.74,2.34,0,17945,5036,4987,4891,4842,4746,5012,4867,142,1480,500,3650,10,1,28464992,1426,12.07,1.21,12,0.18,415.00,4129.00,8990,20240724,-44.27,4300,20241210,16.51,6050,-17.19,20250106,4750,5.47,20250102,8990,-44.27,20240724,4300,16.51,20241210,3.42,N,006620,500,142 억,,665077,N,N,0,N,00,N
20250305,140214,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4985,45,2,0.91,215081691,43200,56.43,4940,5030,4940,6420,3460,4940,4978.74,2.34,0,13702,5036,4987,4891,4842,4746,5012,4867,142,1480,500,3650,5,1,28464992,1419,12.01,1.21,12,0.15,415.00,4129.00,8990,20240724,-44.55,4300,20241210,15.93,6050,-17.60,20250106,4750,4.95,20250102,8990,-44.55,20240724,4300,15.93,20241210,3.42,N,006620,500,142 억,,665077,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 20250306 160215 55 60.00 KOSDAQ 제약 N N N Y 60 N 4990 -30 5 -0.60 197382184 39868 69.74 5000 5020 4925 6520 3520 5020 4950.88 2.40 0 -9377 5086 5052 4996 4962 4906 5070 4980 142 1500 500 3710 5 1 28464992 1420 12.02 1.21 12 0.14 415.00 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 3.46 N 006620 500 142 억 683884 N N 7 N 00 N
3 20250306 150215 55 60.00 KOSDAQ 제약 N N N Y 60 N 4940 -80 5 -1.59 173058079 34951 61.14 5000 5020 4925 6520 3520 5020 4951.45 2.40 0 -7213 5086 5052 4996 4962 4906 5070 4980 142 1500 500 3710 5 1 28464992 1406 11.90 1.20 12 0.12 415.00 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 3.46 N 006620 500 142 억 683884 N N 7 N 00 N
4 20250306 140216 55 60.00 KOSDAQ 제약 N N N Y 60 N 4940 -80 5 -1.59 134079938 27067 47.35 5000 5020 4925 6520 3520 5020 4953.63 2.40 0 -2044 5086 5052 4996 4962 4906 5070 4980 142 1500 500 3710 5 1 28464992 1406 11.90 1.20 12 0.10 415.00 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 3.46 N 006620 500 142 억 683884 N N 7 N 00 N
5 20250306 130215 55 60.00 KOSDAQ 제약 N N N Y 60 N 4950 -70 5 -1.39 102025193 20585 36.01 5000 5020 4925 6520 3520 5020 4956.29 2.40 0 -834 5086 5052 4996 4962 4906 5070 4980 142 1500 500 3710 5 1 28464992 1409 11.93 1.20 12 0.07 415.00 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 3.46 N 006620 500 142 억 683884 N N 7 N 00 N
6 20250306 120216 55 60.00 KOSDAQ 제약 N N N Y 60 N 4957 -63 5 -1.25 93695326 18903 33.07 5000 5020 4925 6520 3520 5020 4956.64 2.40 0 16 5086 5052 4996 4962 4906 5070 4980 142 1500 500 3710 5 1 28464992 1411 11.94 1.20 12 0.07 415.00 4129.00 8990 20240724 -44.86 4300 20241210 15.28 6050 -18.07 20250106 4750 4.36 20250102 8990 -44.86 20240724 4300 15.28 20241210 3.46 N 006620 500 142 억 683884 N N 7 N 00 N
7 20250306 110215 55 60.00 KOSDAQ 제약 N N N Y 60 N 4955 -65 5 -1.29 80649158 16266 28.45 5000 5020 4925 6520 3520 5020 4958.14 2.40 0 219 5086 5052 4996 4962 4906 5070 4980 142 1500 500 3710 5 1 28464992 1410 11.94 1.20 12 0.06 415.00 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 3.46 N 006620 500 142 억 683884 N N 7 N 00 N
8 20250306 100215 55 60.00 KOSDAQ 제약 N N N Y 60 N 4955 -65 5 -1.29 69898408 14088 24.64 5000 5020 4930 6520 3520 5020 4961.56 2.40 0 49 5086 5052 4996 4962 4906 5070 4980 142 1500 500 3710 5 1 28464992 1410 11.94 1.20 12 0.05 415.00 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 3.46 N 006620 500 142 억 683884 N N 7 N 00 N
9 20250306 090216 55 60.00 KOSDAQ 제약 N N N Y 60 N 4970 -50 5 -1.00 3039825 610 1.07 5000 5000 4970 6520 3520 5020 4983.32 2.40 0 142 5086 5052 4996 4962 4906 5070 4980 142 1500 500 3710 5 1 28464992 1415 11.98 1.20 12 0.00 415.00 4129.00 8990 20240724 -44.72 4300 20241210 15.58 6050 -17.85 20250106 4750 4.63 20250102 8990 -44.72 20240724 4300 15.58 20241210 3.46 N 006620 500 142 억 683884 N N 7 N 00 N
10 20250305 160214 55 60.00 KOSDAQ 제약 N N N Y 60 N 5020 80 2 1.62 279610551 56092 73.27 4940 5030 4940 6420 3460 4940 4984.84 2.34 0 19392 5036 4987 4891 4842 4746 5012 4867 142 1480 500 3650 10 1 28464992 1429 12.10 1.22 12 0.20 415.00 4129.00 8990 20240724 -44.16 4300 20241210 16.74 6050 -17.02 20250106 4750 5.68 20250102 8990 -44.16 20240724 4300 16.74 20241210 3.42 N 006620 500 142 억 665077 N N 7 N 00 N
11 20250305 150215 55 60.00 KOSDAQ 제약 N N N Y 60 N 5010 70 2 1.42 259426171 52065 68.01 4940 5030 4940 6420 3460 4940 4982.74 2.34 0 17945 5036 4987 4891 4842 4746 5012 4867 142 1480 500 3650 10 1 28464992 1426 12.07 1.21 12 0.18 415.00 4129.00 8990 20240724 -44.27 4300 20241210 16.51 6050 -17.19 20250106 4750 5.47 20250102 8990 -44.27 20240724 4300 16.51 20241210 3.42 N 006620 500 142 억 665077 N N 0 N 00 N
12 20250305 140214 55 60.00 KOSDAQ 제약 N N N Y 60 N 4985 45 2 0.91 215081691 43200 56.43 4940 5030 4940 6420 3460 4940 4978.74 2.34 0 13702 5036 4987 4891 4842 4746 5012 4867 142 1480 500 3650 5 1 28464992 1419 12.01 1.21 12 0.15 415.00 4129.00 8990 20240724 -44.55 4300 20241210 15.93 6050 -17.60 20250106 4750 4.95 20250102 8990 -44.55 20240724 4300 15.93 20241210 3.42 N 006620 500 142 억 665077 N N 0 N 00 N