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
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
20250221,160201,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4420,25,2,0.57,49203300,11228,25.95,4395,4440,4300,5710,3080,4395,4382.16,1.73,0,-813,4495,4445,4385,4335,4275,4470,4360,91,1315,500,3160,5,1,18201304,804,12.92,0.35,12,0.06,342.00,12710.00,6430,20240819,-31.26,3800,20241230,16.32,4740,-6.75,20250109,4065,8.73,20250102,6430,-31.26,20240819,3800,16.32,20241230,2.31,N,004720,500,91 억,,315178,N,N,8,N,00,N
20250221,150201,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4415,20,2,0.46,45633035,10417,24.07,4395,4440,4300,5710,3080,4395,4380.63,1.73,0,-865,4495,4445,4385,4335,4275,4470,4360,91,1315,500,3160,5,1,18201304,804,12.91,0.35,12,0.06,342.00,12710.00,6430,20240819,-31.34,3800,20241230,16.18,4740,-6.86,20250109,4065,8.61,20250102,6430,-31.34,20240819,3800,16.18,20241230,2.31,N,004720,500,91 억,,315178,N,N,5,N,00,N
20250221,140201,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4420,25,2,0.57,39993545,9138,21.12,4395,4440,4300,5710,3080,4395,4376.62,1.73,0,-884,4495,4445,4385,4335,4275,4470,4360,91,1315,500,3160,5,1,18201304,804,12.92,0.35,12,0.05,342.00,12710.00,6430,20240819,-31.26,3800,20241230,16.32,4740,-6.75,20250109,4065,8.73,20250102,6430,-31.26,20240819,3800,16.32,20241230,2.31,N,004720,500,91 억,,315178,N,N,5,N,00,N
20250221,130201,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4395,0,3,0.00,38880155,8886,20.53,4395,4440,4300,5710,3080,4395,4375.44,1.73,0,-889,4495,4445,4385,4335,4275,4470,4360,91,1315,500,3160,5,1,18201304,800,12.85,0.35,12,0.05,342.00,12710.00,6430,20240819,-31.65,3800,20241230,15.66,4740,-7.28,20250109,4065,8.12,20250102,6430,-31.65,20240819,3800,15.66,20241230,2.31,N,004720,500,91 억,,315178,N,N,5,N,00,N
20250221,120201,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4410,15,2,0.34,37328720,8533,19.72,4395,4440,4300,5710,3080,4395,4374.63,1.73,0,-1005,4495,4445,4385,4335,4275,4470,4360,91,1315,500,3160,5,1,18201304,803,12.89,0.35,12,0.05,342.00,12710.00,6430,20240819,-31.42,3800,20241230,16.05,4740,-6.96,20250109,4065,8.49,20250102,6430,-31.42,20240819,3800,16.05,20241230,2.31,N,004720,500,91 억,,315178,N,N,5,N,00,N
20250221,110201,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4390,-5,5,-0.11,29250835,6701,15.49,4395,4440,4300,5710,3080,4395,4365.14,1.73,0,-642,4495,4445,4385,4335,4275,4470,4360,91,1315,500,3160,5,1,18201304,799,12.84,0.35,12,0.04,342.00,12710.00,6430,20240819,-31.73,3800,20241230,15.53,4740,-7.38,20250109,4065,8.00,20250102,6430,-31.73,20240819,3800,15.53,20241230,2.31,N,004720,500,91 억,,315178,N,N,5,N,00,N
20250221,100202,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4435,40,2,0.91,5330485,1207,2.79,4395,4435,4395,5710,3080,4395,4416.31,1.73,0,-135,4495,4445,4385,4335,4275,4470,4360,91,1315,500,3160,5,1,18201304,807,12.97,0.35,12,0.01,342.00,12710.00,6430,20240819,-31.03,3800,20241230,16.71,4740,-6.43,20250109,4065,9.10,20250102,6430,-31.03,20240819,3800,16.71,20241230,2.31,N,004720,500,91 억,,315178,N,N,5,N,00,N
20250221,090201,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4395,0,3,0.00,479055,109,0.25,4395,4395,4395,5710,3080,4395,4395.00,1.73,0,-89,4495,4445,4385,4335,4275,4470,4360,91,1315,500,3160,5,1,18201304,800,12.85,0.35,12,0.00,342.00,12710.00,6430,20240819,-31.65,3800,20241230,15.66,4740,-7.28,20250109,4065,8.12,20250102,6430,-31.65,20240819,3800,15.66,20241230,2.31,N,004720,500,91 억,,315178,N,N,5,N,00,N
20250220,160200,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4395,70,2,1.62,185849765,42414,173.44,4335,4435,4325,5620,3030,4325,4381.80,1.67,0,8396,4375,4350,4310,4285,4245,4362,4297,91,1295,500,3110,5,1,18201304,800,12.85,0.35,12,0.23,342.00,12710.00,6430,20240819,-31.65,3800,20241230,15.66,4740,-7.28,20250109,4065,8.12,20250102,6430,-31.65,20240819,3800,15.66,20241230,2.32,N,004720,500,91 억,,304333,N,N,5,N,00,N
20250220,150200,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4380,55,2,1.27,181033170,41315,168.94,4335,4435,4325,5620,3030,4325,4381.78,1.67,0,7976,4375,4350,4310,4285,4245,4362,4297,91,1295,500,3110,5,1,18201304,797,12.81,0.34,12,0.23,342.00,12710.00,6430,20240819,-31.88,3800,20241230,15.26,4740,-7.59,20250109,4065,7.75,20250102,6430,-31.88,20240819,3800,15.26,20241230,2.32,N,004720,500,91 억,,304333,N,N,16,N,00,N
20250220,140201,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4400,75,2,1.73,158511390,36196,148.01,4335,4435,4325,5620,3030,4325,4379.25,1.67,0,7227,4375,4350,4310,4285,4245,4362,4297,91,1295,500,3110,5,1,18201304,801,12.87,0.35,12,0.20,342.00,12710.00,6430,20240819,-31.57,3800,20241230,15.79,4740,-7.17,20250109,4065,8.24,20250102,6430,-31.57,20240819,3800,15.79,20241230,2.32,N,004720,500,91 억,,304333,N,N,16,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 160201 57 100.00 KOSPI 제약 N N N N N 4420 25 2 0.57 49203300 11228 25.95 4395 4440 4300 5710 3080 4395 4382.16 1.73 0 -813 4495 4445 4385 4335 4275 4470 4360 91 1315 500 3160 5 1 18201304 804 12.92 0.35 12 0.06 342.00 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 2.31 N 004720 500 91 억 315178 N N 8 N 00 N
3 20250221 150201 57 100.00 KOSPI 제약 N N N N N 4415 20 2 0.46 45633035 10417 24.07 4395 4440 4300 5710 3080 4395 4380.63 1.73 0 -865 4495 4445 4385 4335 4275 4470 4360 91 1315 500 3160 5 1 18201304 804 12.91 0.35 12 0.06 342.00 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 2.31 N 004720 500 91 억 315178 N N 5 N 00 N
4 20250221 140201 57 100.00 KOSPI 제약 N N N N N 4420 25 2 0.57 39993545 9138 21.12 4395 4440 4300 5710 3080 4395 4376.62 1.73 0 -884 4495 4445 4385 4335 4275 4470 4360 91 1315 500 3160 5 1 18201304 804 12.92 0.35 12 0.05 342.00 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 2.31 N 004720 500 91 억 315178 N N 5 N 00 N
5 20250221 130201 57 100.00 KOSPI 제약 N N N N N 4395 0 3 0.00 38880155 8886 20.53 4395 4440 4300 5710 3080 4395 4375.44 1.73 0 -889 4495 4445 4385 4335 4275 4470 4360 91 1315 500 3160 5 1 18201304 800 12.85 0.35 12 0.05 342.00 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 2.31 N 004720 500 91 억 315178 N N 5 N 00 N
6 20250221 120201 57 100.00 KOSPI 제약 N N N N N 4410 15 2 0.34 37328720 8533 19.72 4395 4440 4300 5710 3080 4395 4374.63 1.73 0 -1005 4495 4445 4385 4335 4275 4470 4360 91 1315 500 3160 5 1 18201304 803 12.89 0.35 12 0.05 342.00 12710.00 6430 20240819 -31.42 3800 20241230 16.05 4740 -6.96 20250109 4065 8.49 20250102 6430 -31.42 20240819 3800 16.05 20241230 2.31 N 004720 500 91 억 315178 N N 5 N 00 N
7 20250221 110201 57 100.00 KOSPI 제약 N N N N N 4390 -5 5 -0.11 29250835 6701 15.49 4395 4440 4300 5710 3080 4395 4365.14 1.73 0 -642 4495 4445 4385 4335 4275 4470 4360 91 1315 500 3160 5 1 18201304 799 12.84 0.35 12 0.04 342.00 12710.00 6430 20240819 -31.73 3800 20241230 15.53 4740 -7.38 20250109 4065 8.00 20250102 6430 -31.73 20240819 3800 15.53 20241230 2.31 N 004720 500 91 억 315178 N N 5 N 00 N
8 20250221 100202 57 100.00 KOSPI 제약 N N N N N 4435 40 2 0.91 5330485 1207 2.79 4395 4435 4395 5710 3080 4395 4416.31 1.73 0 -135 4495 4445 4385 4335 4275 4470 4360 91 1315 500 3160 5 1 18201304 807 12.97 0.35 12 0.01 342.00 12710.00 6430 20240819 -31.03 3800 20241230 16.71 4740 -6.43 20250109 4065 9.10 20250102 6430 -31.03 20240819 3800 16.71 20241230 2.31 N 004720 500 91 억 315178 N N 5 N 00 N
9 20250221 090201 57 100.00 KOSPI 제약 N N N N N 4395 0 3 0.00 479055 109 0.25 4395 4395 4395 5710 3080 4395 4395.00 1.73 0 -89 4495 4445 4385 4335 4275 4470 4360 91 1315 500 3160 5 1 18201304 800 12.85 0.35 12 0.00 342.00 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 2.31 N 004720 500 91 억 315178 N N 5 N 00 N
10 20250220 160200 57 100.00 KOSPI 제약 N N N N N 4395 70 2 1.62 185849765 42414 173.44 4335 4435 4325 5620 3030 4325 4381.80 1.67 0 8396 4375 4350 4310 4285 4245 4362 4297 91 1295 500 3110 5 1 18201304 800 12.85 0.35 12 0.23 342.00 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 2.32 N 004720 500 91 억 304333 N N 5 N 00 N
11 20250220 150200 57 100.00 KOSPI 제약 N N N N N 4380 55 2 1.27 181033170 41315 168.94 4335 4435 4325 5620 3030 4325 4381.78 1.67 0 7976 4375 4350 4310 4285 4245 4362 4297 91 1295 500 3110 5 1 18201304 797 12.81 0.34 12 0.23 342.00 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 2.32 N 004720 500 91 억 304333 N N 16 N 00 N
12 20250220 140201 57 100.00 KOSPI 제약 N N N N N 4400 75 2 1.73 158511390 36196 148.01 4335 4435 4325 5620 3030 4325 4379.25 1.67 0 7227 4375 4350 4310 4285 4245 4362 4297 91 1295 500 3110 5 1 18201304 801 12.87 0.35 12 0.20 342.00 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 2.32 N 004720 500 91 억 304333 N N 16 N 00 N