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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002720/price/prices-20250401.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
20250429,160135,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4685,-10,5,-0.21,232278600,49541,61.57,4720,4735,4660,6100,3290,4695,4688.61,3.20,0,11049,4801,4747,4706,4652,4611,4727,4632,212,1405,1000,3000,5,1,21159832,991,19.04,1.08,12,0.23,246.00,4338.00,7840,20240808,-40.24,4285,20250409,9.33,5770,-18.80,20250106,4285,9.33,20250409,7840,-40.24,20240808,4285,9.33,20250409,4.97,Y,002720,1000,211 억,,676605,N,N,6263,N,00,N
20250429,150136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4675,-20,5,-0.43,212811635,45383,56.40,4720,4735,4660,6100,3290,4695,4689.24,3.20,0,9722,4801,4747,4706,4652,4611,4727,4632,212,1405,1000,3000,5,1,21159832,989,19.00,1.08,12,0.21,246.00,4338.00,7840,20240808,-40.37,4285,20250409,9.10,5770,-18.98,20250106,4285,9.10,20250409,7840,-40.37,20240808,4285,9.10,20250409,4.97,Y,002720,1000,211 억,,676605,N,N,6369,N,00,N
20250429,140135,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4695,0,3,0.00,148135320,31561,39.22,4720,4735,4660,6100,3290,4695,4693.62,3.20,0,8027,4801,4747,4706,4652,4611,4727,4632,212,1405,1000,3000,5,1,21159832,993,19.09,1.08,12,0.15,246.00,4338.00,7840,20240808,-40.11,4285,20250409,9.57,5770,-18.63,20250106,4285,9.57,20250409,7840,-40.11,20240808,4285,9.57,20250409,4.97,Y,002720,1000,211 억,,676605,N,N,6369,N,00,N
20250429,130137,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4695,0,3,0.00,130189260,27737,34.47,4720,4735,4660,6100,3290,4695,4693.70,3.20,0,6280,4801,4747,4706,4652,4611,4727,4632,212,1405,1000,3000,5,1,21159832,993,19.09,1.08,12,0.13,246.00,4338.00,7840,20240808,-40.11,4285,20250409,9.57,5770,-18.63,20250106,4285,9.57,20250409,7840,-40.11,20240808,4285,9.57,20250409,4.97,Y,002720,1000,211 억,,676605,N,N,6369,N,00,N
20250429,120137,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4700,5,2,0.11,110258580,23491,29.19,4720,4735,4660,6100,3290,4695,4693.65,3.20,0,5264,4801,4747,4706,4652,4611,4727,4632,212,1405,1000,3000,5,1,21159832,995,19.11,1.08,12,0.11,246.00,4338.00,7840,20240808,-40.05,4285,20250409,9.68,5770,-18.54,20250106,4285,9.68,20250409,7840,-40.05,20240808,4285,9.68,20250409,4.97,Y,002720,1000,211 억,,676605,N,N,6369,N,00,N
20250429,110135,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4700,5,2,0.11,59827820,12761,15.86,4720,4735,4660,6100,3290,4695,4688.33,3.20,0,1454,4801,4747,4706,4652,4611,4727,4632,212,1405,1000,3000,5,1,21159832,995,19.11,1.08,12,0.06,246.00,4338.00,7840,20240808,-40.05,4285,20250409,9.68,5770,-18.54,20250106,4285,9.68,20250409,7840,-40.05,20240808,4285,9.68,20250409,4.97,Y,002720,1000,211 억,,676605,N,N,6369,N,00,N
20250429,100137,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4670,-25,5,-0.53,46902040,10004,12.43,4720,4735,4660,6100,3290,4695,4688.33,3.20,0,-61,4801,4747,4706,4652,4611,4727,4632,212,1405,1000,3000,5,1,21159832,988,18.98,1.08,12,0.05,246.00,4338.00,7840,20240808,-40.43,4285,20250409,8.98,5770,-19.06,20250106,4285,8.98,20250409,7840,-40.43,20240808,4285,8.98,20250409,4.97,Y,002720,1000,211 억,,676605,N,N,6369,N,00,N
20250429,090137,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4720,25,2,0.53,2289275,487,0.61,4720,4720,4695,6100,3290,4695,4700.77,3.20,0,0,4801,4747,4706,4652,4611,4727,4632,212,1405,1000,3000,5,1,21159832,999,19.19,1.09,12,0.00,246.00,4338.00,7840,20240808,-39.80,4285,20250409,10.15,5770,-18.20,20250106,4285,10.15,20250409,7840,-39.80,20240808,4285,10.15,20250409,4.97,Y,002720,1000,211 억,,676605,N,N,6369,N,00,N
20250428,160136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4695,-25,5,-0.53,377239872,80357,112.55,4740,4760,4665,6130,3305,4720,4694.55,3.30,0,-22620,4780,4750,4720,4690,4660,4735,4675,212,1410,1000,3020,5,1,21159832,993,19.09,1.08,12,0.38,246.00,4338.00,7840,20240808,-40.11,4285,20250409,9.57,5770,-18.63,20250106,4285,9.57,20250409,7840,-40.11,20240808,4285,9.57,20250409,4.98,Y,002720,1000,211 억,,699115,N,N,6369,N,00,N
20250428,150136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4670,-50,5,-1.06,361333792,76962,107.80,4740,4760,4670,6130,3305,4720,4694.96,3.30,0,-22590,4780,4750,4720,4690,4660,4735,4675,212,1410,1000,3020,5,1,21159832,988,18.98,1.08,12,0.36,246.00,4338.00,7840,20240808,-40.43,4285,20250409,8.98,5770,-19.06,20250106,4285,8.98,20250409,7840,-40.43,20240808,4285,8.98,20250409,4.98,Y,002720,1000,211 억,,699115,N,N,5456,N,00,N
20250428,140136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4700,-20,5,-0.42,273455142,58163,81.47,4740,4760,4680,6130,3305,4720,4701.53,3.30,0,-18261,4780,4750,4720,4690,4660,4735,4675,212,1410,1000,3020,5,1,21159832,995,19.11,1.08,12,0.27,246.00,4338.00,7840,20240808,-40.05,4285,20250409,9.68,5770,-18.54,20250106,4285,9.68,20250409,7840,-40.05,20240808,4285,9.68,20250409,4.98,Y,002720,1000,211 억,,699115,N,N,5456,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 20250429 160135 57 100.00 KOSPI 제약 N N N N N 4685 -10 5 -0.21 232278600 49541 61.57 4720 4735 4660 6100 3290 4695 4688.61 3.20 0 11049 4801 4747 4706 4652 4611 4727 4632 212 1405 1000 3000 5 1 21159832 991 19.04 1.08 12 0.23 246.00 4338.00 7840 20240808 -40.24 4285 20250409 9.33 5770 -18.80 20250106 4285 9.33 20250409 7840 -40.24 20240808 4285 9.33 20250409 4.97 Y 002720 1000 211 억 676605 N N 6263 N 00 N
3 20250429 150136 57 100.00 KOSPI 제약 N N N N N 4675 -20 5 -0.43 212811635 45383 56.40 4720 4735 4660 6100 3290 4695 4689.24 3.20 0 9722 4801 4747 4706 4652 4611 4727 4632 212 1405 1000 3000 5 1 21159832 989 19.00 1.08 12 0.21 246.00 4338.00 7840 20240808 -40.37 4285 20250409 9.10 5770 -18.98 20250106 4285 9.10 20250409 7840 -40.37 20240808 4285 9.10 20250409 4.97 Y 002720 1000 211 억 676605 N N 6369 N 00 N
4 20250429 140135 57 100.00 KOSPI 제약 N N N N N 4695 0 3 0.00 148135320 31561 39.22 4720 4735 4660 6100 3290 4695 4693.62 3.20 0 8027 4801 4747 4706 4652 4611 4727 4632 212 1405 1000 3000 5 1 21159832 993 19.09 1.08 12 0.15 246.00 4338.00 7840 20240808 -40.11 4285 20250409 9.57 5770 -18.63 20250106 4285 9.57 20250409 7840 -40.11 20240808 4285 9.57 20250409 4.97 Y 002720 1000 211 억 676605 N N 6369 N 00 N
5 20250429 130137 57 100.00 KOSPI 제약 N N N N N 4695 0 3 0.00 130189260 27737 34.47 4720 4735 4660 6100 3290 4695 4693.70 3.20 0 6280 4801 4747 4706 4652 4611 4727 4632 212 1405 1000 3000 5 1 21159832 993 19.09 1.08 12 0.13 246.00 4338.00 7840 20240808 -40.11 4285 20250409 9.57 5770 -18.63 20250106 4285 9.57 20250409 7840 -40.11 20240808 4285 9.57 20250409 4.97 Y 002720 1000 211 억 676605 N N 6369 N 00 N
6 20250429 120137 57 100.00 KOSPI 제약 N N N N N 4700 5 2 0.11 110258580 23491 29.19 4720 4735 4660 6100 3290 4695 4693.65 3.20 0 5264 4801 4747 4706 4652 4611 4727 4632 212 1405 1000 3000 5 1 21159832 995 19.11 1.08 12 0.11 246.00 4338.00 7840 20240808 -40.05 4285 20250409 9.68 5770 -18.54 20250106 4285 9.68 20250409 7840 -40.05 20240808 4285 9.68 20250409 4.97 Y 002720 1000 211 억 676605 N N 6369 N 00 N
7 20250429 110135 57 100.00 KOSPI 제약 N N N N N 4700 5 2 0.11 59827820 12761 15.86 4720 4735 4660 6100 3290 4695 4688.33 3.20 0 1454 4801 4747 4706 4652 4611 4727 4632 212 1405 1000 3000 5 1 21159832 995 19.11 1.08 12 0.06 246.00 4338.00 7840 20240808 -40.05 4285 20250409 9.68 5770 -18.54 20250106 4285 9.68 20250409 7840 -40.05 20240808 4285 9.68 20250409 4.97 Y 002720 1000 211 억 676605 N N 6369 N 00 N
8 20250429 100137 57 100.00 KOSPI 제약 N N N N N 4670 -25 5 -0.53 46902040 10004 12.43 4720 4735 4660 6100 3290 4695 4688.33 3.20 0 -61 4801 4747 4706 4652 4611 4727 4632 212 1405 1000 3000 5 1 21159832 988 18.98 1.08 12 0.05 246.00 4338.00 7840 20240808 -40.43 4285 20250409 8.98 5770 -19.06 20250106 4285 8.98 20250409 7840 -40.43 20240808 4285 8.98 20250409 4.97 Y 002720 1000 211 억 676605 N N 6369 N 00 N
9 20250429 090137 57 100.00 KOSPI 제약 N N N N N 4720 25 2 0.53 2289275 487 0.61 4720 4720 4695 6100 3290 4695 4700.77 3.20 0 0 4801 4747 4706 4652 4611 4727 4632 212 1405 1000 3000 5 1 21159832 999 19.19 1.09 12 0.00 246.00 4338.00 7840 20240808 -39.80 4285 20250409 10.15 5770 -18.20 20250106 4285 10.15 20250409 7840 -39.80 20240808 4285 10.15 20250409 4.97 Y 002720 1000 211 억 676605 N N 6369 N 00 N
10 20250428 160136 57 100.00 KOSPI 제약 N N N N N 4695 -25 5 -0.53 377239872 80357 112.55 4740 4760 4665 6130 3305 4720 4694.55 3.30 0 -22620 4780 4750 4720 4690 4660 4735 4675 212 1410 1000 3020 5 1 21159832 993 19.09 1.08 12 0.38 246.00 4338.00 7840 20240808 -40.11 4285 20250409 9.57 5770 -18.63 20250106 4285 9.57 20250409 7840 -40.11 20240808 4285 9.57 20250409 4.98 Y 002720 1000 211 억 699115 N N 6369 N 00 N
11 20250428 150136 57 100.00 KOSPI 제약 N N N N N 4670 -50 5 -1.06 361333792 76962 107.80 4740 4760 4670 6130 3305 4720 4694.96 3.30 0 -22590 4780 4750 4720 4690 4660 4735 4675 212 1410 1000 3020 5 1 21159832 988 18.98 1.08 12 0.36 246.00 4338.00 7840 20240808 -40.43 4285 20250409 8.98 5770 -19.06 20250106 4285 8.98 20250409 7840 -40.43 20240808 4285 8.98 20250409 4.98 Y 002720 1000 211 억 699115 N N 5456 N 00 N
12 20250428 140136 57 100.00 KOSPI 제약 N N N N N 4700 -20 5 -0.42 273455142 58163 81.47 4740 4760 4680 6130 3305 4720 4701.53 3.30 0 -18261 4780 4750 4720 4690 4660 4735 4675 212 1410 1000 3020 5 1 21159832 995 19.11 1.08 12 0.27 246.00 4338.00 7840 20240808 -40.05 4285 20250409 9.68 5770 -18.54 20250106 4285 9.68 20250409 7840 -40.05 20240808 4285 9.68 20250409 4.98 Y 002720 1000 211 억 699115 N N 5456 N 00 N