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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160218,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4770,-60,5,-1.24,534357440,111665,239.20,4800,4910,4720,6270,3385,4830,4785.36,2.30,0,-37034,4970,4900,4840,4770,4710,4935,4805,142,1440,500,3570,5,1,28464992,1358,11.49,1.16,12,0.39,415.00,4129.00,8990,20240724,-46.94,4300,20241210,10.93,6050,-21.16,20250106,4720,1.06,20250313,8990,-46.94,20240724,4300,10.93,20241210,3.48,N,006620,500,142 억,,655858,N,N,0,N,00,N
20250313,150219,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4730,-100,5,-2.07,407397370,84876,181.81,4800,4910,4730,6270,3385,4830,4799.91,2.30,0,-16778,4970,4900,4840,4770,4710,4935,4805,142,1440,500,3570,5,1,28464992,1346,11.40,1.15,12,0.30,415.00,4129.00,8990,20240724,-47.39,4300,20241210,10.00,6050,-21.82,20250106,4725,0.11,20250311,8990,-47.39,20240724,4300,10.00,20241210,3.48,N,006620,500,142 억,,655858,N,N,0,N,00,N
20250313,140218,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4780,-50,5,-1.04,287181980,59614,127.70,4800,4910,4770,6270,3385,4830,4817.36,2.30,0,-3285,4970,4900,4840,4770,4710,4935,4805,142,1440,500,3570,5,1,28464992,1361,11.52,1.16,12,0.21,415.00,4129.00,8990,20240724,-46.83,4300,20241210,11.16,6050,-20.99,20250106,4725,1.16,20250311,8990,-46.83,20240724,4300,11.16,20241210,3.48,N,006620,500,142 억,,655858,N,N,0,N,00,N
20250313,130219,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4790,-40,5,-0.83,267414850,55485,118.85,4800,4910,4770,6270,3385,4830,4819.59,2.30,0,-3183,4970,4900,4840,4770,4710,4935,4805,142,1440,500,3570,5,1,28464992,1363,11.54,1.16,12,0.19,415.00,4129.00,8990,20240724,-46.72,4300,20241210,11.40,6050,-20.83,20250106,4725,1.38,20250311,8990,-46.72,20240724,4300,11.40,20241210,3.48,N,006620,500,142 억,,655858,N,N,0,N,00,N
20250313,120219,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4815,-15,5,-0.31,199681590,41337,88.55,4800,4910,4800,6270,3385,4830,4830.58,2.30,0,620,4970,4900,4840,4770,4710,4935,4805,142,1440,500,3570,5,1,28464992,1371,11.60,1.17,12,0.15,415.00,4129.00,8990,20240724,-46.44,4300,20241210,11.98,6050,-20.41,20250106,4725,1.90,20250311,8990,-46.44,20240724,4300,11.98,20241210,3.48,N,006620,500,142 억,,655858,N,N,0,N,00,N
20250313,110219,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4840,10,2,0.21,124278220,25690,55.03,4800,4910,4800,6270,3385,4830,4837.61,2.30,0,1229,4970,4900,4840,4770,4710,4935,4805,142,1440,500,3570,5,1,28464992,1378,11.66,1.17,12,0.09,415.00,4129.00,8990,20240724,-46.16,4300,20241210,12.56,6050,-20.00,20250106,4725,2.43,20250311,8990,-46.16,20240724,4300,12.56,20241210,3.48,N,006620,500,142 억,,655858,N,N,0,N,00,N
20250313,100219,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4835,5,2,0.10,73074260,15056,32.25,4800,4910,4800,6270,3385,4830,4853.51,2.30,0,3214,4970,4900,4840,4770,4710,4935,4805,142,1440,500,3570,5,1,28464992,1376,11.65,1.17,12,0.05,415.00,4129.00,8990,20240724,-46.22,4300,20241210,12.44,6050,-20.08,20250106,4725,2.33,20250311,8990,-46.22,20240724,4300,12.44,20241210,3.48,N,006620,500,142 억,,655858,N,N,0,N,00,N
20250313,090219,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4855,25,2,0.52,18707880,3865,8.28,4800,4855,4800,6270,3385,4830,4840.36,2.30,0,298,4970,4900,4840,4770,4710,4935,4805,142,1440,500,3570,5,1,28464992,1382,11.70,1.18,12,0.01,415.00,4129.00,8990,20240724,-46.00,4300,20241210,12.91,6050,-19.75,20250106,4725,2.75,20250311,8990,-46.00,20240724,4300,12.91,20241210,3.48,N,006620,500,142 억,,655858,N,N,0,N,00,N
20250312,160217,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4830,10,2,0.21,219272516,45266,89.50,4800,4910,4780,6260,3375,4820,4844.09,2.30,0,8012,4910,4865,4795,4750,4680,4887,4772,142,1440,500,3560,5,1,28464992,1375,11.64,1.17,12,0.16,415.00,4129.00,8990,20240724,-46.27,4300,20241210,12.33,6050,-20.17,20250106,4725,2.22,20250311,8990,-46.27,20240724,4300,12.33,20241210,3.45,N,006620,500,142 억,,654044,N,N,0,N,00,N
20250312,150219,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4860,40,2,0.83,144142892,29709,58.74,4800,4910,4780,6260,3375,4820,4851.83,2.30,0,1497,4910,4865,4795,4750,4680,4887,4772,142,1440,500,3560,5,1,28464992,1383,11.71,1.18,12,0.10,415.00,4129.00,8990,20240724,-45.94,4300,20241210,13.02,6050,-19.67,20250106,4725,2.86,20250311,8990,-45.94,20240724,4300,13.02,20241210,3.45,N,006620,500,142 억,,654044,N,N,0,N,00,N
20250312,140218,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4865,45,2,0.93,127524550,26289,51.98,4800,4910,4780,6260,3375,4820,4850.87,2.30,0,2680,4910,4865,4795,4750,4680,4887,4772,142,1440,500,3560,5,1,28464992,1385,11.72,1.18,12,0.09,415.00,4129.00,8990,20240724,-45.88,4300,20241210,13.14,6050,-19.59,20250106,4725,2.96,20250311,8990,-45.88,20240724,4300,13.14,20241210,3.45,N,006620,500,142 억,,654044,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 20250313 160218 55 60.00 KOSDAQ 제약 N N N Y 60 N 4770 -60 5 -1.24 534357440 111665 239.20 4800 4910 4720 6270 3385 4830 4785.36 2.30 0 -37034 4970 4900 4840 4770 4710 4935 4805 142 1440 500 3570 5 1 28464992 1358 11.49 1.16 12 0.39 415.00 4129.00 8990 20240724 -46.94 4300 20241210 10.93 6050 -21.16 20250106 4720 1.06 20250313 8990 -46.94 20240724 4300 10.93 20241210 3.48 N 006620 500 142 억 655858 N N 0 N 00 N
3 20250313 150219 55 60.00 KOSDAQ 제약 N N N Y 60 N 4730 -100 5 -2.07 407397370 84876 181.81 4800 4910 4730 6270 3385 4830 4799.91 2.30 0 -16778 4970 4900 4840 4770 4710 4935 4805 142 1440 500 3570 5 1 28464992 1346 11.40 1.15 12 0.30 415.00 4129.00 8990 20240724 -47.39 4300 20241210 10.00 6050 -21.82 20250106 4725 0.11 20250311 8990 -47.39 20240724 4300 10.00 20241210 3.48 N 006620 500 142 억 655858 N N 0 N 00 N
4 20250313 140218 55 60.00 KOSDAQ 제약 N N N Y 60 N 4780 -50 5 -1.04 287181980 59614 127.70 4800 4910 4770 6270 3385 4830 4817.36 2.30 0 -3285 4970 4900 4840 4770 4710 4935 4805 142 1440 500 3570 5 1 28464992 1361 11.52 1.16 12 0.21 415.00 4129.00 8990 20240724 -46.83 4300 20241210 11.16 6050 -20.99 20250106 4725 1.16 20250311 8990 -46.83 20240724 4300 11.16 20241210 3.48 N 006620 500 142 억 655858 N N 0 N 00 N
5 20250313 130219 55 60.00 KOSDAQ 제약 N N N Y 60 N 4790 -40 5 -0.83 267414850 55485 118.85 4800 4910 4770 6270 3385 4830 4819.59 2.30 0 -3183 4970 4900 4840 4770 4710 4935 4805 142 1440 500 3570 5 1 28464992 1363 11.54 1.16 12 0.19 415.00 4129.00 8990 20240724 -46.72 4300 20241210 11.40 6050 -20.83 20250106 4725 1.38 20250311 8990 -46.72 20240724 4300 11.40 20241210 3.48 N 006620 500 142 억 655858 N N 0 N 00 N
6 20250313 120219 55 60.00 KOSDAQ 제약 N N N Y 60 N 4815 -15 5 -0.31 199681590 41337 88.55 4800 4910 4800 6270 3385 4830 4830.58 2.30 0 620 4970 4900 4840 4770 4710 4935 4805 142 1440 500 3570 5 1 28464992 1371 11.60 1.17 12 0.15 415.00 4129.00 8990 20240724 -46.44 4300 20241210 11.98 6050 -20.41 20250106 4725 1.90 20250311 8990 -46.44 20240724 4300 11.98 20241210 3.48 N 006620 500 142 억 655858 N N 0 N 00 N
7 20250313 110219 55 60.00 KOSDAQ 제약 N N N Y 60 N 4840 10 2 0.21 124278220 25690 55.03 4800 4910 4800 6270 3385 4830 4837.61 2.30 0 1229 4970 4900 4840 4770 4710 4935 4805 142 1440 500 3570 5 1 28464992 1378 11.66 1.17 12 0.09 415.00 4129.00 8990 20240724 -46.16 4300 20241210 12.56 6050 -20.00 20250106 4725 2.43 20250311 8990 -46.16 20240724 4300 12.56 20241210 3.48 N 006620 500 142 억 655858 N N 0 N 00 N
8 20250313 100219 55 60.00 KOSDAQ 제약 N N N Y 60 N 4835 5 2 0.10 73074260 15056 32.25 4800 4910 4800 6270 3385 4830 4853.51 2.30 0 3214 4970 4900 4840 4770 4710 4935 4805 142 1440 500 3570 5 1 28464992 1376 11.65 1.17 12 0.05 415.00 4129.00 8990 20240724 -46.22 4300 20241210 12.44 6050 -20.08 20250106 4725 2.33 20250311 8990 -46.22 20240724 4300 12.44 20241210 3.48 N 006620 500 142 억 655858 N N 0 N 00 N
9 20250313 090219 55 60.00 KOSDAQ 제약 N N N Y 60 N 4855 25 2 0.52 18707880 3865 8.28 4800 4855 4800 6270 3385 4830 4840.36 2.30 0 298 4970 4900 4840 4770 4710 4935 4805 142 1440 500 3570 5 1 28464992 1382 11.70 1.18 12 0.01 415.00 4129.00 8990 20240724 -46.00 4300 20241210 12.91 6050 -19.75 20250106 4725 2.75 20250311 8990 -46.00 20240724 4300 12.91 20241210 3.48 N 006620 500 142 억 655858 N N 0 N 00 N
10 20250312 160217 55 60.00 KOSDAQ 제약 N N N Y 60 N 4830 10 2 0.21 219272516 45266 89.50 4800 4910 4780 6260 3375 4820 4844.09 2.30 0 8012 4910 4865 4795 4750 4680 4887 4772 142 1440 500 3560 5 1 28464992 1375 11.64 1.17 12 0.16 415.00 4129.00 8990 20240724 -46.27 4300 20241210 12.33 6050 -20.17 20250106 4725 2.22 20250311 8990 -46.27 20240724 4300 12.33 20241210 3.45 N 006620 500 142 억 654044 N N 0 N 00 N
11 20250312 150219 55 60.00 KOSDAQ 제약 N N N Y 60 N 4860 40 2 0.83 144142892 29709 58.74 4800 4910 4780 6260 3375 4820 4851.83 2.30 0 1497 4910 4865 4795 4750 4680 4887 4772 142 1440 500 3560 5 1 28464992 1383 11.71 1.18 12 0.10 415.00 4129.00 8990 20240724 -45.94 4300 20241210 13.02 6050 -19.67 20250106 4725 2.86 20250311 8990 -45.94 20240724 4300 13.02 20241210 3.45 N 006620 500 142 억 654044 N N 0 N 00 N
12 20250312 140218 55 60.00 KOSDAQ 제약 N N N Y 60 N 4865 45 2 0.93 127524550 26289 51.98 4800 4910 4780 6260 3375 4820 4850.87 2.30 0 2680 4910 4865 4795 4750 4680 4887 4772 142 1440 500 3560 5 1 28464992 1385 11.72 1.18 12 0.09 415.00 4129.00 8990 20240724 -45.88 4300 20241210 13.14 6050 -19.59 20250106 4725 2.96 20250311 8990 -45.88 20240724 4300 13.14 20241210 3.45 N 006620 500 142 억 654044 N N 0 N 00 N