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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4680,30,2,0.65,577942742,123512,50.02,4675,4705,4650,6040,3255,4650,4679.24,2.92,0,28513,4743,4696,4663,4616,4583,4680,4600,212,1390,1000,2970,5,1,21159832,990,19.02,1.08,12,0.58,246.00,4338.00,7840,20240808,-40.31,4285,20250409,9.22,5770,-18.89,20250106,4285,9.22,20250409,7840,-40.31,20240808,4285,9.22,20250409,4.95,Y,002720,1000,211 억,,618647,N,N,5615,N,00,N
20250414,150134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4695,45,2,0.97,520391747,111237,45.05,4675,4700,4650,6040,3255,4650,4678.23,2.92,0,24433,4743,4696,4663,4616,4583,4680,4600,212,1390,1000,2970,5,1,21159832,993,19.09,1.08,12,0.53,246.00,4338.00,7840,20240808,-40.11,4285,20250409,9.57,5770,-18.63,20250106,4285,9.57,20250409,7840,-40.11,20240808,4285,9.57,20250409,4.95,Y,002720,1000,211 억,,618647,N,N,6406,N,00,N
20250414,140134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4690,40,2,0.86,442236847,94586,38.30,4675,4700,4650,6040,3255,4650,4675.50,2.92,0,16350,4743,4696,4663,4616,4583,4680,4600,212,1390,1000,2970,5,1,21159832,992,19.07,1.08,12,0.45,246.00,4338.00,7840,20240808,-40.18,4285,20250409,9.45,5770,-18.72,20250106,4285,9.45,20250409,7840,-40.18,20240808,4285,9.45,20250409,4.95,Y,002720,1000,211 억,,618647,N,N,6406,N,00,N
20250414,130134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4690,40,2,0.86,386486550,82679,33.48,4675,4700,4650,6040,3255,4650,4674.54,2.92,0,17341,4743,4696,4663,4616,4583,4680,4600,212,1390,1000,2970,5,1,21159832,992,19.07,1.08,12,0.39,246.00,4338.00,7840,20240808,-40.18,4285,20250409,9.45,5770,-18.72,20250106,4285,9.45,20250409,7840,-40.18,20240808,4285,9.45,20250409,4.95,Y,002720,1000,211 억,,618647,N,N,6406,N,00,N
20250414,120134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4685,35,2,0.75,349669870,74816,30.30,4675,4700,4650,6040,3255,4650,4673.73,2.92,0,17214,4743,4696,4663,4616,4583,4680,4600,212,1390,1000,2970,5,1,21159832,991,19.04,1.08,12,0.35,246.00,4338.00,7840,20240808,-40.24,4285,20250409,9.33,5770,-18.80,20250106,4285,9.33,20250409,7840,-40.24,20240808,4285,9.33,20250409,4.95,Y,002720,1000,211 억,,618647,N,N,6406,N,00,N
20250414,110133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4670,20,2,0.43,284028640,60787,24.62,4675,4700,4650,6040,3255,4650,4672.52,2.92,0,17351,4743,4696,4663,4616,4583,4680,4600,212,1390,1000,2970,5,1,21159832,988,18.98,1.08,12,0.29,246.00,4338.00,7840,20240808,-40.43,4285,20250409,8.98,5770,-19.06,20250106,4285,8.98,20250409,7840,-40.43,20240808,4285,8.98,20250409,4.95,Y,002720,1000,211 억,,618647,N,N,6406,N,00,N
20250414,100134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4665,15,2,0.32,226250315,48422,19.61,4675,4700,4650,6040,3255,4650,4672.47,2.92,0,15224,4743,4696,4663,4616,4583,4680,4600,212,1390,1000,2970,5,1,21159832,987,18.96,1.08,12,0.23,246.00,4338.00,7840,20240808,-40.50,4285,20250409,8.87,5770,-19.15,20250106,4285,8.87,20250409,7840,-40.50,20240808,4285,8.87,20250409,4.95,Y,002720,1000,211 억,,618647,N,N,6406,N,00,N
20250414,090134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4700,50,2,1.08,26904365,5736,2.32,4675,4700,4675,6040,3255,4650,4690.44,2.92,0,1373,4743,4696,4663,4616,4583,4680,4600,212,1390,1000,2970,5,1,21159832,995,19.11,1.08,12,0.03,246.00,4338.00,7840,20240808,-40.05,4285,20250409,9.68,5770,-18.54,20250106,4285,9.68,20250409,7840,-40.05,20240808,4285,9.68,20250409,4.95,Y,002720,1000,211 억,,618647,N,N,6406,N,00,N
20250411,160133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4650,-15,5,-0.32,1147861292,245765,23.55,4675,4710,4630,6060,3270,4665,4670.60,2.63,0,60209,5188,4926,4718,4456,4248,5057,4587,212,1395,1000,2980,5,1,21159832,984,18.90,1.07,12,1.16,246.00,4338.00,7840,20240808,-40.69,4285,20250409,8.52,5770,-19.41,20250106,4285,8.52,20250409,7840,-40.69,20240808,4285,8.52,20250409,4.92,Y,002720,1000,211 억,,557300,N,N,6406,N,00,N
20250411,150134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4675,10,2,0.21,1083929597,232052,22.24,4675,4710,4630,6060,3270,4665,4671.07,2.63,0,58945,5188,4926,4718,4456,4248,5057,4587,212,1395,1000,2980,5,1,21159832,989,19.00,1.08,12,1.10,246.00,4338.00,7840,20240808,-40.37,4285,20250409,9.10,5770,-18.98,20250106,4285,9.10,20250409,7840,-40.37,20240808,4285,9.10,20250409,4.92,Y,002720,1000,211 억,,557300,N,N,1297,N,00,N
20250411,140134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4680,15,2,0.32,909920957,194776,18.67,4675,4710,4630,6060,3270,4665,4671.64,2.63,0,54806,5188,4926,4718,4456,4248,5057,4587,212,1395,1000,2980,5,1,21159832,990,19.02,1.08,12,0.92,246.00,4338.00,7840,20240808,-40.31,4285,20250409,9.22,5770,-18.89,20250106,4285,9.22,20250409,7840,-40.31,20240808,4285,9.22,20250409,4.92,Y,002720,1000,211 억,,557300,N,N,1297,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 20250414 160134 57 100.00 KOSPI 제약 N N N N N 4680 30 2 0.65 577942742 123512 50.02 4675 4705 4650 6040 3255 4650 4679.24 2.92 0 28513 4743 4696 4663 4616 4583 4680 4600 212 1390 1000 2970 5 1 21159832 990 19.02 1.08 12 0.58 246.00 4338.00 7840 20240808 -40.31 4285 20250409 9.22 5770 -18.89 20250106 4285 9.22 20250409 7840 -40.31 20240808 4285 9.22 20250409 4.95 Y 002720 1000 211 억 618647 N N 5615 N 00 N
3 20250414 150134 57 100.00 KOSPI 제약 N N N N N 4695 45 2 0.97 520391747 111237 45.05 4675 4700 4650 6040 3255 4650 4678.23 2.92 0 24433 4743 4696 4663 4616 4583 4680 4600 212 1390 1000 2970 5 1 21159832 993 19.09 1.08 12 0.53 246.00 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 4.95 Y 002720 1000 211 억 618647 N N 6406 N 00 N
4 20250414 140134 57 100.00 KOSPI 제약 N N N N N 4690 40 2 0.86 442236847 94586 38.30 4675 4700 4650 6040 3255 4650 4675.50 2.92 0 16350 4743 4696 4663 4616 4583 4680 4600 212 1390 1000 2970 5 1 21159832 992 19.07 1.08 12 0.45 246.00 4338.00 7840 20240808 -40.18 4285 20250409 9.45 5770 -18.72 20250106 4285 9.45 20250409 7840 -40.18 20240808 4285 9.45 20250409 4.95 Y 002720 1000 211 억 618647 N N 6406 N 00 N
5 20250414 130134 57 100.00 KOSPI 제약 N N N N N 4690 40 2 0.86 386486550 82679 33.48 4675 4700 4650 6040 3255 4650 4674.54 2.92 0 17341 4743 4696 4663 4616 4583 4680 4600 212 1390 1000 2970 5 1 21159832 992 19.07 1.08 12 0.39 246.00 4338.00 7840 20240808 -40.18 4285 20250409 9.45 5770 -18.72 20250106 4285 9.45 20250409 7840 -40.18 20240808 4285 9.45 20250409 4.95 Y 002720 1000 211 억 618647 N N 6406 N 00 N
6 20250414 120134 57 100.00 KOSPI 제약 N N N N N 4685 35 2 0.75 349669870 74816 30.30 4675 4700 4650 6040 3255 4650 4673.73 2.92 0 17214 4743 4696 4663 4616 4583 4680 4600 212 1390 1000 2970 5 1 21159832 991 19.04 1.08 12 0.35 246.00 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 4.95 Y 002720 1000 211 억 618647 N N 6406 N 00 N
7 20250414 110133 57 100.00 KOSPI 제약 N N N N N 4670 20 2 0.43 284028640 60787 24.62 4675 4700 4650 6040 3255 4650 4672.52 2.92 0 17351 4743 4696 4663 4616 4583 4680 4600 212 1390 1000 2970 5 1 21159832 988 18.98 1.08 12 0.29 246.00 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 4.95 Y 002720 1000 211 억 618647 N N 6406 N 00 N
8 20250414 100134 57 100.00 KOSPI 제약 N N N N N 4665 15 2 0.32 226250315 48422 19.61 4675 4700 4650 6040 3255 4650 4672.47 2.92 0 15224 4743 4696 4663 4616 4583 4680 4600 212 1390 1000 2970 5 1 21159832 987 18.96 1.08 12 0.23 246.00 4338.00 7840 20240808 -40.50 4285 20250409 8.87 5770 -19.15 20250106 4285 8.87 20250409 7840 -40.50 20240808 4285 8.87 20250409 4.95 Y 002720 1000 211 억 618647 N N 6406 N 00 N
9 20250414 090134 57 100.00 KOSPI 제약 N N N N N 4700 50 2 1.08 26904365 5736 2.32 4675 4700 4675 6040 3255 4650 4690.44 2.92 0 1373 4743 4696 4663 4616 4583 4680 4600 212 1390 1000 2970 5 1 21159832 995 19.11 1.08 12 0.03 246.00 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 4.95 Y 002720 1000 211 억 618647 N N 6406 N 00 N
10 20250411 160133 57 100.00 KOSPI 제약 N N N N N 4650 -15 5 -0.32 1147861292 245765 23.55 4675 4710 4630 6060 3270 4665 4670.60 2.63 0 60209 5188 4926 4718 4456 4248 5057 4587 212 1395 1000 2980 5 1 21159832 984 18.90 1.07 12 1.16 246.00 4338.00 7840 20240808 -40.69 4285 20250409 8.52 5770 -19.41 20250106 4285 8.52 20250409 7840 -40.69 20240808 4285 8.52 20250409 4.92 Y 002720 1000 211 억 557300 N N 6406 N 00 N
11 20250411 150134 57 100.00 KOSPI 제약 N N N N N 4675 10 2 0.21 1083929597 232052 22.24 4675 4710 4630 6060 3270 4665 4671.07 2.63 0 58945 5188 4926 4718 4456 4248 5057 4587 212 1395 1000 2980 5 1 21159832 989 19.00 1.08 12 1.10 246.00 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 4.92 Y 002720 1000 211 억 557300 N N 1297 N 00 N
12 20250411 140134 57 100.00 KOSPI 제약 N N N N N 4680 15 2 0.32 909920957 194776 18.67 4675 4710 4630 6060 3270 4665 4671.64 2.63 0 54806 5188 4926 4718 4456 4248 5057 4587 212 1395 1000 2980 5 1 21159832 990 19.02 1.08 12 0.92 246.00 4338.00 7840 20240808 -40.31 4285 20250409 9.22 5770 -18.89 20250106 4285 9.22 20250409 7840 -40.31 20240808 4285 9.22 20250409 4.92 Y 002720 1000 211 억 557300 N N 1297 N 00 N