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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160217,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4865,-105,5,-2.11,410493925,83788,189.07,4935,4985,4865,6460,3480,4970,4899.25,2.44,0,-27174,5043,5006,4983,4946,4923,5025,4965,142,1490,500,3670,5,1,28464992,1385,11.72,1.18,12,0.29,415.00,4129.00,8990,20240724,-45.88,4300,20241210,13.14,6050,-19.59,20250106,4750,2.42,20250102,8990,-45.88,20240724,4300,13.14,20241210,3.40,N,006620,500,142 억,,695167,N,N,4,N,00,N
20250212,150216,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4865,-105,5,-2.11,387516145,79068,178.42,4935,4985,4865,6460,3480,4970,4901.05,2.44,0,-24422,5043,5006,4983,4946,4923,5025,4965,142,1490,500,3670,5,1,28464992,1385,11.72,1.18,12,0.28,415.00,4129.00,8990,20240724,-45.88,4300,20241210,13.14,6050,-19.59,20250106,4750,2.42,20250102,8990,-45.88,20240724,4300,13.14,20241210,3.40,N,006620,500,142 억,,695167,N,N,4,N,00,N
20250212,140217,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4895,-75,5,-1.51,318767090,64964,146.60,4935,4985,4880,6460,3480,4970,4906.83,2.44,0,-14606,5043,5006,4983,4946,4923,5025,4965,142,1490,500,3670,5,1,28464992,1393,11.80,1.19,12,0.23,415.00,4129.00,8990,20240724,-45.55,4300,20241210,13.84,6050,-19.09,20250106,4750,3.05,20250102,8990,-45.55,20240724,4300,13.84,20241210,3.40,N,006620,500,142 억,,695167,N,N,4,N,00,N
20250212,130217,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4900,-70,5,-1.41,253666045,51651,116.55,4935,4985,4890,6460,3480,4970,4911.15,2.44,0,-11020,5043,5006,4983,4946,4923,5025,4965,142,1490,500,3670,5,1,28464992,1395,11.81,1.19,12,0.18,415.00,4129.00,8990,20240724,-45.49,4300,20241210,13.95,6050,-19.01,20250106,4750,3.16,20250102,8990,-45.49,20240724,4300,13.95,20241210,3.40,N,006620,500,142 억,,695167,N,N,4,N,00,N
20250212,120216,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4925,-45,5,-0.91,238229235,48502,109.45,4935,4985,4890,6460,3480,4970,4911.74,2.44,0,-9032,5043,5006,4983,4946,4923,5025,4965,142,1490,500,3670,5,1,28464992,1402,11.87,1.19,12,0.17,415.00,4129.00,8990,20240724,-45.22,4300,20241210,14.53,6050,-18.60,20250106,4750,3.68,20250102,8990,-45.22,20240724,4300,14.53,20241210,3.40,N,006620,500,142 억,,695167,N,N,4,N,00,N
20250212,110217,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4920,-50,5,-1.01,161209520,32798,74.01,4935,4985,4895,6460,3480,4970,4915.22,2.44,0,-9004,5043,5006,4983,4946,4923,5025,4965,142,1490,500,3670,5,1,28464992,1400,11.86,1.19,12,0.12,415.00,4129.00,8990,20240724,-45.27,4300,20241210,14.42,6050,-18.68,20250106,4750,3.58,20250102,8990,-45.27,20240724,4300,14.42,20241210,3.40,N,006620,500,142 억,,695167,N,N,4,N,00,N
20250212,100217,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4915,-55,5,-1.11,88327285,17936,40.47,4935,4985,4895,6460,3480,4970,4924.58,2.44,0,-8762,5043,5006,4983,4946,4923,5025,4965,142,1490,500,3670,5,1,28464992,1399,11.84,1.19,12,0.06,415.00,4129.00,8990,20240724,-45.33,4300,20241210,14.30,6050,-18.76,20250106,4750,3.47,20250102,8990,-45.33,20240724,4300,14.30,20241210,3.40,N,006620,500,142 억,,695167,N,N,4,N,00,N
20250212,090218,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4935,-35,5,-0.70,6603610,1336,3.01,4935,4985,4935,6460,3480,4970,4942.82,2.44,0,11,5043,5006,4983,4946,4923,5025,4965,142,1490,500,3670,5,1,28464992,1405,11.89,1.20,12,0.00,415.00,4129.00,8990,20240724,-45.11,4300,20241210,14.77,6050,-18.43,20250106,4750,3.89,20250102,8990,-45.11,20240724,4300,14.77,20241210,3.40,N,006620,500,142 억,,695167,N,N,4,N,00,N
20250211,160216,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4970,-10,5,-0.20,220350225,44216,106.35,4960,5020,4960,6470,3490,4980,4983.50,2.45,0,-2532,5073,5026,4953,4906,4833,5050,4930,142,1490,500,3680,5,1,28464992,1415,11.98,1.20,12,0.16,415.00,4129.00,8990,20240724,-44.72,4300,20241210,15.58,6050,-17.85,20250106,4750,4.63,20250102,8990,-44.72,20240724,4300,15.58,20241210,3.38,N,006620,500,142 억,,698194,N,N,4,N,00,N
20250211,150217,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4990,10,2,0.20,199397995,40005,96.22,4960,5020,4960,6470,3490,4980,4984.33,2.45,0,-2072,5073,5026,4953,4906,4833,5050,4930,142,1490,500,3680,5,1,28464992,1420,12.02,1.21,12,0.14,415.00,4129.00,8990,20240724,-44.49,4300,20241210,16.05,6050,-17.52,20250106,4750,5.05,20250102,8990,-44.49,20240724,4300,16.05,20241210,3.38,N,006620,500,142 억,,698194,N,N,0,N,00,N
20250211,140217,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4990,10,2,0.20,158197145,31743,76.35,4960,5020,4960,6470,3490,4980,4983.69,2.45,0,2291,5073,5026,4953,4906,4833,5050,4930,142,1490,500,3680,5,1,28464992,1420,12.02,1.21,12,0.11,415.00,4129.00,8990,20240724,-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,,698194,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 20250212 160217 55 60.00 KOSDAQ 제약 N N N Y 60 N 4865 -105 5 -2.11 410493925 83788 189.07 4935 4985 4865 6460 3480 4970 4899.25 2.44 0 -27174 5043 5006 4983 4946 4923 5025 4965 142 1490 500 3670 5 1 28464992 1385 11.72 1.18 12 0.29 415.00 4129.00 8990 20240724 -45.88 4300 20241210 13.14 6050 -19.59 20250106 4750 2.42 20250102 8990 -45.88 20240724 4300 13.14 20241210 3.40 N 006620 500 142 억 695167 N N 4 N 00 N
3 20250212 150216 55 60.00 KOSDAQ 제약 N N N Y 60 N 4865 -105 5 -2.11 387516145 79068 178.42 4935 4985 4865 6460 3480 4970 4901.05 2.44 0 -24422 5043 5006 4983 4946 4923 5025 4965 142 1490 500 3670 5 1 28464992 1385 11.72 1.18 12 0.28 415.00 4129.00 8990 20240724 -45.88 4300 20241210 13.14 6050 -19.59 20250106 4750 2.42 20250102 8990 -45.88 20240724 4300 13.14 20241210 3.40 N 006620 500 142 억 695167 N N 4 N 00 N
4 20250212 140217 55 60.00 KOSDAQ 제약 N N N Y 60 N 4895 -75 5 -1.51 318767090 64964 146.60 4935 4985 4880 6460 3480 4970 4906.83 2.44 0 -14606 5043 5006 4983 4946 4923 5025 4965 142 1490 500 3670 5 1 28464992 1393 11.80 1.19 12 0.23 415.00 4129.00 8990 20240724 -45.55 4300 20241210 13.84 6050 -19.09 20250106 4750 3.05 20250102 8990 -45.55 20240724 4300 13.84 20241210 3.40 N 006620 500 142 억 695167 N N 4 N 00 N
5 20250212 130217 55 60.00 KOSDAQ 제약 N N N Y 60 N 4900 -70 5 -1.41 253666045 51651 116.55 4935 4985 4890 6460 3480 4970 4911.15 2.44 0 -11020 5043 5006 4983 4946 4923 5025 4965 142 1490 500 3670 5 1 28464992 1395 11.81 1.19 12 0.18 415.00 4129.00 8990 20240724 -45.49 4300 20241210 13.95 6050 -19.01 20250106 4750 3.16 20250102 8990 -45.49 20240724 4300 13.95 20241210 3.40 N 006620 500 142 억 695167 N N 4 N 00 N
6 20250212 120216 55 60.00 KOSDAQ 제약 N N N Y 60 N 4925 -45 5 -0.91 238229235 48502 109.45 4935 4985 4890 6460 3480 4970 4911.74 2.44 0 -9032 5043 5006 4983 4946 4923 5025 4965 142 1490 500 3670 5 1 28464992 1402 11.87 1.19 12 0.17 415.00 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 3.40 N 006620 500 142 억 695167 N N 4 N 00 N
7 20250212 110217 55 60.00 KOSDAQ 제약 N N N Y 60 N 4920 -50 5 -1.01 161209520 32798 74.01 4935 4985 4895 6460 3480 4970 4915.22 2.44 0 -9004 5043 5006 4983 4946 4923 5025 4965 142 1490 500 3670 5 1 28464992 1400 11.86 1.19 12 0.12 415.00 4129.00 8990 20240724 -45.27 4300 20241210 14.42 6050 -18.68 20250106 4750 3.58 20250102 8990 -45.27 20240724 4300 14.42 20241210 3.40 N 006620 500 142 억 695167 N N 4 N 00 N
8 20250212 100217 55 60.00 KOSDAQ 제약 N N N Y 60 N 4915 -55 5 -1.11 88327285 17936 40.47 4935 4985 4895 6460 3480 4970 4924.58 2.44 0 -8762 5043 5006 4983 4946 4923 5025 4965 142 1490 500 3670 5 1 28464992 1399 11.84 1.19 12 0.06 415.00 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 3.40 N 006620 500 142 억 695167 N N 4 N 00 N
9 20250212 090218 55 60.00 KOSDAQ 제약 N N N Y 60 N 4935 -35 5 -0.70 6603610 1336 3.01 4935 4985 4935 6460 3480 4970 4942.82 2.44 0 11 5043 5006 4983 4946 4923 5025 4965 142 1490 500 3670 5 1 28464992 1405 11.89 1.20 12 0.00 415.00 4129.00 8990 20240724 -45.11 4300 20241210 14.77 6050 -18.43 20250106 4750 3.89 20250102 8990 -45.11 20240724 4300 14.77 20241210 3.40 N 006620 500 142 억 695167 N N 4 N 00 N
10 20250211 160216 55 60.00 KOSDAQ 제약 N N N Y 60 N 4970 -10 5 -0.20 220350225 44216 106.35 4960 5020 4960 6470 3490 4980 4983.50 2.45 0 -2532 5073 5026 4953 4906 4833 5050 4930 142 1490 500 3680 5 1 28464992 1415 11.98 1.20 12 0.16 415.00 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 3.38 N 006620 500 142 억 698194 N N 4 N 00 N
11 20250211 150217 55 60.00 KOSDAQ 제약 N N N Y 60 N 4990 10 2 0.20 199397995 40005 96.22 4960 5020 4960 6470 3490 4980 4984.33 2.45 0 -2072 5073 5026 4953 4906 4833 5050 4930 142 1490 500 3680 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 3.38 N 006620 500 142 억 698194 N N 0 N 00 N
12 20250211 140217 55 60.00 KOSDAQ 제약 N N N Y 60 N 4990 10 2 0.20 158197145 31743 76.35 4960 5020 4960 6470 3490 4980 4983.69 2.45 0 2291 5073 5026 4953 4906 4833 5050 4930 142 1490 500 3680 5 1 28464992 1420 12.02 1.21 12 0.11 415.00 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 698194 N N 0 N 00 N