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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002720/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
20250221,160137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5020,25,2,0.50,356273565,71093,86.32,4995,5050,4970,6490,3500,4995,5011.32,2.35,0,-3462,5085,5040,5015,4970,4945,5027,4957,212,1495,1000,3190,10,1,21159832,1062,-12.61,1.21,12,0.34,-398.00,4136.00,8120,20240322,-38.18,4365,20240315,15.01,5770,-13.00,20250106,4750,5.68,20250203,8120,-38.18,20240322,4365,15.01,20240315,5.71,N,002720,1000,211 억,,497254,N,N,12,N,00,N
20250221,150137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5000,5,2,0.10,312793320,62406,75.77,4995,5050,4970,6490,3500,4995,5012.23,2.35,0,-726,5085,5040,5015,4970,4945,5027,4957,212,1495,1000,3190,10,1,21159832,1058,-12.56,1.21,12,0.29,-398.00,4136.00,8120,20240322,-38.42,4365,20240315,14.55,5770,-13.34,20250106,4750,5.26,20250203,8120,-38.42,20240322,4365,14.55,20240315,5.71,N,002720,1000,211 억,,497254,N,N,6,N,00,N
20250221,140137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5010,15,2,0.30,232541215,46360,56.29,4995,5050,4970,6490,3500,4995,5015.99,2.35,0,4335,5085,5040,5015,4970,4945,5027,4957,212,1495,1000,3190,10,1,21159832,1060,-12.59,1.21,12,0.22,-398.00,4136.00,8120,20240322,-38.30,4365,20240315,14.78,5770,-13.17,20250106,4750,5.47,20250203,8120,-38.30,20240322,4365,14.78,20240315,5.71,N,002720,1000,211 억,,497254,N,N,6,N,00,N
20250221,130137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5020,25,2,0.50,214733455,42808,51.98,4995,5050,4970,6490,3500,4995,5016.20,2.35,0,4975,5085,5040,5015,4970,4945,5027,4957,212,1495,1000,3190,10,1,21159832,1062,-12.61,1.21,12,0.20,-398.00,4136.00,8120,20240322,-38.18,4365,20240315,15.01,5770,-13.00,20250106,4750,5.68,20250203,8120,-38.18,20240322,4365,15.01,20240315,5.71,N,002720,1000,211 억,,497254,N,N,6,N,00,N
20250221,120137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5010,15,2,0.30,197556205,39382,47.82,4995,5050,4970,6490,3500,4995,5016.41,2.35,0,5084,5085,5040,5015,4970,4945,5027,4957,212,1495,1000,3190,10,1,21159832,1060,-12.59,1.21,12,0.19,-398.00,4136.00,8120,20240322,-38.30,4365,20240315,14.78,5770,-13.17,20250106,4750,5.47,20250203,8120,-38.30,20240322,4365,14.78,20240315,5.71,N,002720,1000,211 억,,497254,N,N,6,N,00,N
20250221,110137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5040,45,2,0.90,178188715,35530,43.14,4995,5050,4970,6490,3500,4995,5015.16,2.35,0,4174,5085,5040,5015,4970,4945,5027,4957,212,1495,1000,3190,10,1,21159832,1066,-12.66,1.22,12,0.17,-398.00,4136.00,8120,20240322,-37.93,4365,20240315,15.46,5770,-12.65,20250106,4750,6.11,20250203,8120,-37.93,20240322,4365,15.46,20240315,5.71,N,002720,1000,211 억,,497254,N,N,6,N,00,N
20250221,100137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5010,15,2,0.30,74796795,14962,18.17,4995,5020,4970,6490,3500,4995,4999.12,2.35,0,2321,5085,5040,5015,4970,4945,5027,4957,212,1495,1000,3190,10,1,21159832,1060,-12.59,1.21,12,0.07,-398.00,4136.00,8120,20240322,-38.30,4365,20240315,14.78,5770,-13.17,20250106,4750,5.47,20250203,8120,-38.30,20240322,4365,14.78,20240315,5.71,N,002720,1000,211 억,,497254,N,N,6,N,00,N
20250221,090137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4975,-20,5,-0.40,3547125,711,0.86,4995,4995,4970,6490,3500,4995,4988.92,2.35,0,-342,5085,5040,5015,4970,4945,5027,4957,212,1495,1000,3190,5,1,21159832,1053,-12.50,1.20,12,0.00,-398.00,4136.00,8120,20240322,-38.73,4365,20240315,13.97,5770,-13.78,20250106,4750,4.74,20250203,8120,-38.73,20240322,4365,13.97,20240315,5.71,N,002720,1000,211 억,,497254,N,N,6,N,00,N
20250220,160136,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4995,-15,5,-0.30,409470875,81704,61.73,5010,5060,4990,6510,3510,5010,5011.64,2.31,0,7124,5110,5060,5030,4980,4950,5045,4965,212,1500,1000,3200,5,1,21159832,1057,-12.55,1.21,12,0.39,-398.00,4136.00,8120,20240322,-38.49,4365,20240315,14.43,5770,-13.43,20250106,4750,5.16,20250203,8120,-38.49,20240322,4365,14.43,20240315,5.68,N,002720,1000,211 억,,489778,N,N,6,N,00,N
20250220,150136,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5000,-10,5,-0.20,371187145,74036,55.94,5010,5060,4990,6510,3510,5010,5013.60,2.31,0,7300,5110,5060,5030,4980,4950,5045,4965,212,1500,1000,3200,10,1,21159832,1058,-12.56,1.21,12,0.35,-398.00,4136.00,8120,20240322,-38.42,4365,20240315,14.55,5770,-13.34,20250106,4750,5.26,20250203,8120,-38.42,20240322,4365,14.55,20240315,5.68,N,002720,1000,211 억,,489778,N,N,20,N,00,N
20250220,140137,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5000,-10,5,-0.20,306019085,61002,46.09,5010,5060,4995,6510,3510,5010,5016.54,2.31,0,10983,5110,5060,5030,4980,4950,5045,4965,212,1500,1000,3200,10,1,21159832,1058,-12.56,1.21,12,0.29,-398.00,4136.00,8120,20240322,-38.42,4365,20240315,14.55,5770,-13.34,20250106,4750,5.26,20250203,8120,-38.42,20240322,4365,14.55,20240315,5.68,N,002720,1000,211 억,,489778,N,N,20,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 20250221 160137 55 60.00 KOSPI 제약 N N N Y 60 N 5020 25 2 0.50 356273565 71093 86.32 4995 5050 4970 6490 3500 4995 5011.32 2.35 0 -3462 5085 5040 5015 4970 4945 5027 4957 212 1495 1000 3190 10 1 21159832 1062 -12.61 1.21 12 0.34 -398.00 4136.00 8120 20240322 -38.18 4365 20240315 15.01 5770 -13.00 20250106 4750 5.68 20250203 8120 -38.18 20240322 4365 15.01 20240315 5.71 N 002720 1000 211 억 497254 N N 12 N 00 N
3 20250221 150137 55 60.00 KOSPI 제약 N N N Y 60 N 5000 5 2 0.10 312793320 62406 75.77 4995 5050 4970 6490 3500 4995 5012.23 2.35 0 -726 5085 5040 5015 4970 4945 5027 4957 212 1495 1000 3190 10 1 21159832 1058 -12.56 1.21 12 0.29 -398.00 4136.00 8120 20240322 -38.42 4365 20240315 14.55 5770 -13.34 20250106 4750 5.26 20250203 8120 -38.42 20240322 4365 14.55 20240315 5.71 N 002720 1000 211 억 497254 N N 6 N 00 N
4 20250221 140137 55 60.00 KOSPI 제약 N N N Y 60 N 5010 15 2 0.30 232541215 46360 56.29 4995 5050 4970 6490 3500 4995 5015.99 2.35 0 4335 5085 5040 5015 4970 4945 5027 4957 212 1495 1000 3190 10 1 21159832 1060 -12.59 1.21 12 0.22 -398.00 4136.00 8120 20240322 -38.30 4365 20240315 14.78 5770 -13.17 20250106 4750 5.47 20250203 8120 -38.30 20240322 4365 14.78 20240315 5.71 N 002720 1000 211 억 497254 N N 6 N 00 N
5 20250221 130137 55 60.00 KOSPI 제약 N N N Y 60 N 5020 25 2 0.50 214733455 42808 51.98 4995 5050 4970 6490 3500 4995 5016.20 2.35 0 4975 5085 5040 5015 4970 4945 5027 4957 212 1495 1000 3190 10 1 21159832 1062 -12.61 1.21 12 0.20 -398.00 4136.00 8120 20240322 -38.18 4365 20240315 15.01 5770 -13.00 20250106 4750 5.68 20250203 8120 -38.18 20240322 4365 15.01 20240315 5.71 N 002720 1000 211 억 497254 N N 6 N 00 N
6 20250221 120137 55 60.00 KOSPI 제약 N N N Y 60 N 5010 15 2 0.30 197556205 39382 47.82 4995 5050 4970 6490 3500 4995 5016.41 2.35 0 5084 5085 5040 5015 4970 4945 5027 4957 212 1495 1000 3190 10 1 21159832 1060 -12.59 1.21 12 0.19 -398.00 4136.00 8120 20240322 -38.30 4365 20240315 14.78 5770 -13.17 20250106 4750 5.47 20250203 8120 -38.30 20240322 4365 14.78 20240315 5.71 N 002720 1000 211 억 497254 N N 6 N 00 N
7 20250221 110137 55 60.00 KOSPI 제약 N N N Y 60 N 5040 45 2 0.90 178188715 35530 43.14 4995 5050 4970 6490 3500 4995 5015.16 2.35 0 4174 5085 5040 5015 4970 4945 5027 4957 212 1495 1000 3190 10 1 21159832 1066 -12.66 1.22 12 0.17 -398.00 4136.00 8120 20240322 -37.93 4365 20240315 15.46 5770 -12.65 20250106 4750 6.11 20250203 8120 -37.93 20240322 4365 15.46 20240315 5.71 N 002720 1000 211 억 497254 N N 6 N 00 N
8 20250221 100137 55 60.00 KOSPI 제약 N N N Y 60 N 5010 15 2 0.30 74796795 14962 18.17 4995 5020 4970 6490 3500 4995 4999.12 2.35 0 2321 5085 5040 5015 4970 4945 5027 4957 212 1495 1000 3190 10 1 21159832 1060 -12.59 1.21 12 0.07 -398.00 4136.00 8120 20240322 -38.30 4365 20240315 14.78 5770 -13.17 20250106 4750 5.47 20250203 8120 -38.30 20240322 4365 14.78 20240315 5.71 N 002720 1000 211 억 497254 N N 6 N 00 N
9 20250221 090137 55 60.00 KOSPI 제약 N N N Y 60 N 4975 -20 5 -0.40 3547125 711 0.86 4995 4995 4970 6490 3500 4995 4988.92 2.35 0 -342 5085 5040 5015 4970 4945 5027 4957 212 1495 1000 3190 5 1 21159832 1053 -12.50 1.20 12 0.00 -398.00 4136.00 8120 20240322 -38.73 4365 20240315 13.97 5770 -13.78 20250106 4750 4.74 20250203 8120 -38.73 20240322 4365 13.97 20240315 5.71 N 002720 1000 211 억 497254 N N 6 N 00 N
10 20250220 160136 55 60.00 KOSPI 제약 N N N Y 60 N 4995 -15 5 -0.30 409470875 81704 61.73 5010 5060 4990 6510 3510 5010 5011.64 2.31 0 7124 5110 5060 5030 4980 4950 5045 4965 212 1500 1000 3200 5 1 21159832 1057 -12.55 1.21 12 0.39 -398.00 4136.00 8120 20240322 -38.49 4365 20240315 14.43 5770 -13.43 20250106 4750 5.16 20250203 8120 -38.49 20240322 4365 14.43 20240315 5.68 N 002720 1000 211 억 489778 N N 6 N 00 N
11 20250220 150136 55 60.00 KOSPI 제약 N N N Y 60 N 5000 -10 5 -0.20 371187145 74036 55.94 5010 5060 4990 6510 3510 5010 5013.60 2.31 0 7300 5110 5060 5030 4980 4950 5045 4965 212 1500 1000 3200 10 1 21159832 1058 -12.56 1.21 12 0.35 -398.00 4136.00 8120 20240322 -38.42 4365 20240315 14.55 5770 -13.34 20250106 4750 5.26 20250203 8120 -38.42 20240322 4365 14.55 20240315 5.68 N 002720 1000 211 억 489778 N N 20 N 00 N
12 20250220 140137 55 60.00 KOSPI 제약 N N N Y 60 N 5000 -10 5 -0.20 306019085 61002 46.09 5010 5060 4995 6510 3510 5010 5016.54 2.31 0 10983 5110 5060 5030 4980 4950 5045 4965 212 1500 1000 3200 10 1 21159832 1058 -12.56 1.21 12 0.29 -398.00 4136.00 8120 20240322 -38.42 4365 20240315 14.55 5770 -13.34 20250106 4750 5.26 20250203 8120 -38.42 20240322 4365 14.55 20240315 5.68 N 002720 1000 211 억 489778 N N 20 N 00 N