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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004720/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
20250228,160204,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4380,-15,5,-0.34,120161380,27238,259.83,4395,4460,4335,5710,3080,4395,4411.55,1.72,0,-1127,4475,4435,4410,4370,4345,4422,4357,91,1315,500,3160,5,1,18201304,797,12.81,0.34,12,0.15,342.00,12710.00,6430,20240819,-31.88,3800,20241230,15.26,4740,-7.59,20250109,4065,7.75,20250102,6430,-31.88,20240819,3800,15.26,20241230,2.28,N,004720,500,91 억,,313264,N,N,0,N,00,N
20250228,150205,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4380,-15,5,-0.34,112675060,25528,243.52,4395,4460,4335,5710,3080,4395,4413.78,1.72,0,-1219,4475,4435,4410,4370,4345,4422,4357,91,1315,500,3160,5,1,18201304,797,12.81,0.34,12,0.14,342.00,12710.00,6430,20240819,-31.88,3800,20241230,15.26,4740,-7.59,20250109,4065,7.75,20250102,6430,-31.88,20240819,3800,15.26,20241230,2.28,N,004720,500,91 억,,313264,N,N,0,N,00,N
20250228,140205,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4415,20,2,0.46,85536350,19348,184.57,4395,4460,4335,5710,3080,4395,4420.94,1.72,0,-992,4475,4435,4410,4370,4345,4422,4357,91,1315,500,3160,5,1,18201304,804,12.91,0.35,12,0.11,342.00,12710.00,6430,20240819,-31.34,3800,20241230,16.18,4740,-6.86,20250109,4065,8.61,20250102,6430,-31.34,20240819,3800,16.18,20241230,2.28,N,004720,500,91 억,,313264,N,N,0,N,00,N
20250228,130205,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4420,25,2,0.57,80785905,18268,174.26,4395,4460,4335,5710,3080,4395,4422.26,1.72,0,-1009,4475,4435,4410,4370,4345,4422,4357,91,1315,500,3160,5,1,18201304,804,12.92,0.35,12,0.10,342.00,12710.00,6430,20240819,-31.26,3800,20241230,16.32,4740,-6.75,20250109,4065,8.73,20250102,6430,-31.26,20240819,3800,16.32,20241230,2.28,N,004720,500,91 억,,313264,N,N,0,N,00,N
20250228,120204,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4455,60,2,1.37,72978370,16504,157.44,4395,4460,4335,5710,3080,4395,4421.86,1.72,0,84,4475,4435,4410,4370,4345,4422,4357,91,1315,500,3160,5,1,18201304,811,13.03,0.35,12,0.09,342.00,12710.00,6430,20240819,-30.72,3800,20241230,17.24,4740,-6.01,20250109,4065,9.59,20250102,6430,-30.72,20240819,3800,17.24,20241230,2.28,N,004720,500,91 억,,313264,N,N,0,N,00,N
20250228,110204,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4415,20,2,0.46,29912535,6802,64.89,4395,4420,4335,5710,3080,4395,4397.61,1.72,0,-309,4475,4435,4410,4370,4345,4422,4357,91,1315,500,3160,5,1,18201304,804,12.91,0.35,12,0.04,342.00,12710.00,6430,20240819,-31.34,3800,20241230,16.18,4740,-6.86,20250109,4065,8.61,20250102,6430,-31.34,20240819,3800,16.18,20241230,2.28,N,004720,500,91 억,,313264,N,N,0,N,00,N
20250228,100204,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4395,0,3,0.00,13017820,2967,28.30,4395,4405,4335,5710,3080,4395,4387.54,1.72,0,-205,4475,4435,4410,4370,4345,4422,4357,91,1315,500,3160,5,1,18201304,800,12.85,0.35,12,0.02,342.00,12710.00,6430,20240819,-31.65,3800,20241230,15.66,4740,-7.28,20250109,4065,8.12,20250102,6430,-31.65,20240819,3800,15.66,20241230,2.28,N,004720,500,91 억,,313264,N,N,0,N,00,N
20250228,090205,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4360,-35,5,-0.80,2713855,619,5.90,4395,4395,4360,5710,3080,4395,4384.26,1.72,0,-98,4475,4435,4410,4370,4345,4422,4357,91,1315,500,3160,5,1,18201304,794,12.75,0.34,12,0.00,342.00,12710.00,6430,20240819,-32.19,3800,20241230,14.74,4740,-8.02,20250109,4065,7.26,20250102,6430,-32.19,20240819,3800,14.74,20241230,2.28,N,004720,500,91 억,,313264,N,N,0,N,00,N
20250227,160202,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4395,-20,5,-0.45,44716565,10149,67.10,4420,4450,4385,5730,3095,4415,4406.12,1.73,0,-1895,4468,4441,4418,4391,4368,4455,4405,91,1315,500,3170,5,1,18201304,800,12.85,0.35,12,0.06,342.00,12710.00,6430,20240819,-31.65,3800,20241230,15.66,4740,-7.28,20250109,4065,8.12,20250102,6430,-31.65,20240819,3800,15.66,20241230,2.33,N,004720,500,91 억,,315025,N,N,9,N,00,N
20250227,150203,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4415,0,3,0.00,40364890,9159,60.56,4420,4450,4385,5730,3095,4415,4407.13,1.73,0,-1875,4468,4441,4418,4391,4368,4455,4405,91,1315,500,3170,5,1,18201304,804,12.91,0.35,12,0.05,342.00,12710.00,6430,20240819,-31.34,3800,20241230,16.18,4740,-6.86,20250109,4065,8.61,20250102,6430,-31.34,20240819,3800,16.18,20241230,2.33,N,004720,500,91 억,,315025,N,N,9,N,00,N
20250227,140204,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4400,-15,5,-0.34,34303695,7782,51.45,4420,4450,4385,5730,3095,4415,4408.08,1.73,0,-1699,4468,4441,4418,4391,4368,4455,4405,91,1315,500,3170,5,1,18201304,801,12.87,0.35,12,0.04,342.00,12710.00,6430,20240819,-31.57,3800,20241230,15.79,4740,-7.17,20250109,4065,8.24,20250102,6430,-31.57,20240819,3800,15.79,20241230,2.33,N,004720,500,91 억,,315025,N,N,9,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 20250228 160204 57 100.00 KOSPI 제약 N N N N N 4380 -15 5 -0.34 120161380 27238 259.83 4395 4460 4335 5710 3080 4395 4411.55 1.72 0 -1127 4475 4435 4410 4370 4345 4422 4357 91 1315 500 3160 5 1 18201304 797 12.81 0.34 12 0.15 342.00 12710.00 6430 20240819 -31.88 3800 20241230 15.26 4740 -7.59 20250109 4065 7.75 20250102 6430 -31.88 20240819 3800 15.26 20241230 2.28 N 004720 500 91 억 313264 N N 0 N 00 N
3 20250228 150205 57 100.00 KOSPI 제약 N N N N N 4380 -15 5 -0.34 112675060 25528 243.52 4395 4460 4335 5710 3080 4395 4413.78 1.72 0 -1219 4475 4435 4410 4370 4345 4422 4357 91 1315 500 3160 5 1 18201304 797 12.81 0.34 12 0.14 342.00 12710.00 6430 20240819 -31.88 3800 20241230 15.26 4740 -7.59 20250109 4065 7.75 20250102 6430 -31.88 20240819 3800 15.26 20241230 2.28 N 004720 500 91 억 313264 N N 0 N 00 N
4 20250228 140205 57 100.00 KOSPI 제약 N N N N N 4415 20 2 0.46 85536350 19348 184.57 4395 4460 4335 5710 3080 4395 4420.94 1.72 0 -992 4475 4435 4410 4370 4345 4422 4357 91 1315 500 3160 5 1 18201304 804 12.91 0.35 12 0.11 342.00 12710.00 6430 20240819 -31.34 3800 20241230 16.18 4740 -6.86 20250109 4065 8.61 20250102 6430 -31.34 20240819 3800 16.18 20241230 2.28 N 004720 500 91 억 313264 N N 0 N 00 N
5 20250228 130205 57 100.00 KOSPI 제약 N N N N N 4420 25 2 0.57 80785905 18268 174.26 4395 4460 4335 5710 3080 4395 4422.26 1.72 0 -1009 4475 4435 4410 4370 4345 4422 4357 91 1315 500 3160 5 1 18201304 804 12.92 0.35 12 0.10 342.00 12710.00 6430 20240819 -31.26 3800 20241230 16.32 4740 -6.75 20250109 4065 8.73 20250102 6430 -31.26 20240819 3800 16.32 20241230 2.28 N 004720 500 91 억 313264 N N 0 N 00 N
6 20250228 120204 57 100.00 KOSPI 제약 N N N N N 4455 60 2 1.37 72978370 16504 157.44 4395 4460 4335 5710 3080 4395 4421.86 1.72 0 84 4475 4435 4410 4370 4345 4422 4357 91 1315 500 3160 5 1 18201304 811 13.03 0.35 12 0.09 342.00 12710.00 6430 20240819 -30.72 3800 20241230 17.24 4740 -6.01 20250109 4065 9.59 20250102 6430 -30.72 20240819 3800 17.24 20241230 2.28 N 004720 500 91 억 313264 N N 0 N 00 N
7 20250228 110204 57 100.00 KOSPI 제약 N N N N N 4415 20 2 0.46 29912535 6802 64.89 4395 4420 4335 5710 3080 4395 4397.61 1.72 0 -309 4475 4435 4410 4370 4345 4422 4357 91 1315 500 3160 5 1 18201304 804 12.91 0.35 12 0.04 342.00 12710.00 6430 20240819 -31.34 3800 20241230 16.18 4740 -6.86 20250109 4065 8.61 20250102 6430 -31.34 20240819 3800 16.18 20241230 2.28 N 004720 500 91 억 313264 N N 0 N 00 N
8 20250228 100204 57 100.00 KOSPI 제약 N N N N N 4395 0 3 0.00 13017820 2967 28.30 4395 4405 4335 5710 3080 4395 4387.54 1.72 0 -205 4475 4435 4410 4370 4345 4422 4357 91 1315 500 3160 5 1 18201304 800 12.85 0.35 12 0.02 342.00 12710.00 6430 20240819 -31.65 3800 20241230 15.66 4740 -7.28 20250109 4065 8.12 20250102 6430 -31.65 20240819 3800 15.66 20241230 2.28 N 004720 500 91 억 313264 N N 0 N 00 N
9 20250228 090205 57 100.00 KOSPI 제약 N N N N N 4360 -35 5 -0.80 2713855 619 5.90 4395 4395 4360 5710 3080 4395 4384.26 1.72 0 -98 4475 4435 4410 4370 4345 4422 4357 91 1315 500 3160 5 1 18201304 794 12.75 0.34 12 0.00 342.00 12710.00 6430 20240819 -32.19 3800 20241230 14.74 4740 -8.02 20250109 4065 7.26 20250102 6430 -32.19 20240819 3800 14.74 20241230 2.28 N 004720 500 91 억 313264 N N 0 N 00 N
10 20250227 160202 57 100.00 KOSPI 제약 N N N N N 4395 -20 5 -0.45 44716565 10149 67.10 4420 4450 4385 5730 3095 4415 4406.12 1.73 0 -1895 4468 4441 4418 4391 4368 4455 4405 91 1315 500 3170 5 1 18201304 800 12.85 0.35 12 0.06 342.00 12710.00 6430 20240819 -31.65 3800 20241230 15.66 4740 -7.28 20250109 4065 8.12 20250102 6430 -31.65 20240819 3800 15.66 20241230 2.33 N 004720 500 91 억 315025 N N 9 N 00 N
11 20250227 150203 57 100.00 KOSPI 제약 N N N N N 4415 0 3 0.00 40364890 9159 60.56 4420 4450 4385 5730 3095 4415 4407.13 1.73 0 -1875 4468 4441 4418 4391 4368 4455 4405 91 1315 500 3170 5 1 18201304 804 12.91 0.35 12 0.05 342.00 12710.00 6430 20240819 -31.34 3800 20241230 16.18 4740 -6.86 20250109 4065 8.61 20250102 6430 -31.34 20240819 3800 16.18 20241230 2.33 N 004720 500 91 억 315025 N N 9 N 00 N
12 20250227 140204 57 100.00 KOSPI 제약 N N N N N 4400 -15 5 -0.34 34303695 7782 51.45 4420 4450 4385 5730 3095 4415 4408.08 1.73 0 -1699 4468 4441 4418 4391 4368 4455 4405 91 1315 500 3170 5 1 18201304 801 12.87 0.35 12 0.04 342.00 12710.00 6430 20240819 -31.57 3800 20241230 15.79 4740 -7.17 20250109 4065 8.24 20250102 6430 -31.57 20240819 3800 15.79 20241230 2.33 N 004720 500 91 억 315025 N N 9 N 00 N