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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160136,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5010,-50,5,-0.99,665893340,132201,90.81,5030,5080,5000,6570,3550,5060,5037.60,2.20,0,21463,5153,5106,5043,4996,4933,5130,5020,212,1510,1000,3230,10,1,21159832,1060,-12.59,1.21,12,0.62,-398.00,4136.00,8120,20240322,-38.30,4365,20240315,14.78,5770,-13.17,20250106,4750,5.47,20250203,8120,-38.30,20240322,4365,14.78,20240315,5.99,N,002720,1000,211 억,,466060,N,N,20,N,00,N
20250219,150136,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5030,-30,5,-0.59,525683070,104244,71.61,5030,5080,5000,6570,3550,5060,5042.79,2.20,0,15944,5153,5106,5043,4996,4933,5130,5020,212,1510,1000,3230,10,1,21159832,1064,-12.64,1.22,12,0.49,-398.00,4136.00,8120,20240322,-38.05,4365,20240315,15.23,5770,-12.82,20250106,4750,5.89,20250203,8120,-38.05,20240322,4365,15.23,20240315,5.99,N,002720,1000,211 억,,466060,N,N,0,N,00,N
20250219,140136,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5040,-20,5,-0.40,406041260,80488,55.29,5030,5080,5000,6570,3550,5060,5044.72,2.20,0,10897,5153,5106,5043,4996,4933,5130,5020,212,1510,1000,3230,10,1,21159832,1066,-12.66,1.22,12,0.38,-398.00,4136.00,8120,20240322,-37.93,4365,20240315,15.46,5770,-12.65,20250106,4750,6.11,20250203,8120,-37.93,20240322,4365,15.46,20240315,5.99,N,002720,1000,211 억,,466060,N,N,0,N,00,N
20250219,130136,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5060,0,3,0.00,357756580,70927,48.72,5030,5080,5000,6570,3550,5060,5043.98,2.20,0,11497,5153,5106,5043,4996,4933,5130,5020,212,1510,1000,3230,10,1,21159832,1071,-12.71,1.22,12,0.34,-398.00,4136.00,8120,20240322,-37.68,4365,20240315,15.92,5770,-12.31,20250106,4750,6.53,20250203,8120,-37.68,20240322,4365,15.92,20240315,5.99,N,002720,1000,211 억,,466060,N,N,0,N,00,N
20250219,120136,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5060,0,3,0.00,306379140,60780,41.75,5030,5080,5000,6570,3550,5060,5040.75,2.20,0,6342,5153,5106,5043,4996,4933,5130,5020,212,1510,1000,3230,10,1,21159832,1071,-12.71,1.22,12,0.29,-398.00,4136.00,8120,20240322,-37.68,4365,20240315,15.92,5770,-12.31,20250106,4750,6.53,20250203,8120,-37.68,20240322,4365,15.92,20240315,5.99,N,002720,1000,211 억,,466060,N,N,0,N,00,N
20250219,110136,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5050,-10,5,-0.20,249520350,49549,34.04,5030,5070,5000,6570,3550,5060,5035.77,2.20,0,7297,5153,5106,5043,4996,4933,5130,5020,212,1510,1000,3230,10,1,21159832,1069,-12.69,1.22,12,0.23,-398.00,4136.00,8120,20240322,-37.81,4365,20240315,15.69,5770,-12.48,20250106,4750,6.32,20250203,8120,-37.81,20240322,4365,15.69,20240315,5.99,N,002720,1000,211 억,,466060,N,N,0,N,00,N
20250219,100136,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5060,0,3,0.00,173564070,34478,23.68,5030,5070,5000,6570,3550,5060,5033.96,2.20,0,6002,5153,5106,5043,4996,4933,5130,5020,212,1510,1000,3230,10,1,21159832,1071,-12.71,1.22,12,0.16,-398.00,4136.00,8120,20240322,-37.68,4365,20240315,15.92,5770,-12.31,20250106,4750,6.53,20250203,8120,-37.68,20240322,4365,15.92,20240315,5.99,N,002720,1000,211 억,,466060,N,N,0,N,00,N
20250219,090136,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5040,-20,5,-0.40,15865860,3149,2.16,5030,5050,5030,6570,3550,5060,5037.51,2.20,0,995,5153,5106,5043,4996,4933,5130,5020,212,1510,1000,3230,10,1,21159832,1066,-12.66,1.22,12,0.01,-398.00,4136.00,8120,20240322,-37.93,4365,20240315,15.46,5770,-12.65,20250106,4750,6.11,20250203,8120,-37.93,20240322,4365,15.46,20240315,5.99,N,002720,1000,211 억,,466060,N,N,0,N,00,N
20250218,160135,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5060,65,2,1.30,725690130,144004,68.06,4995,5090,4980,6490,3500,4995,5039.35,2.13,0,16258,5051,5022,4981,4952,4911,5037,4967,212,1495,1000,3190,10,1,21159832,1071,-12.71,1.22,12,0.68,-398.00,4136.00,8120,20240322,-37.68,4365,20240315,15.92,5770,-12.31,20250106,4750,6.53,20250203,8120,-37.68,20240322,4365,15.92,20240315,5.82,N,002720,1000,211 억,,449829,N,N,8,N,00,N
20250218,150136,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5070,75,2,1.50,673831420,133749,63.21,4995,5090,4980,6490,3500,4995,5038.03,2.13,0,16009,5051,5022,4981,4952,4911,5037,4967,212,1495,1000,3190,10,1,21159832,1073,-12.74,1.23,12,0.63,-398.00,4136.00,8120,20240322,-37.56,4365,20240315,16.15,5770,-12.13,20250106,4750,6.74,20250203,8120,-37.56,20240322,4365,16.15,20240315,5.82,N,002720,1000,211 억,,449829,N,N,8,N,00,N
20250218,140136,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5040,45,2,0.90,558257190,110892,52.41,4995,5090,4980,6490,3500,4995,5034.24,2.13,0,11020,5051,5022,4981,4952,4911,5037,4967,212,1495,1000,3190,10,1,21159832,1066,-12.66,1.22,12,0.52,-398.00,4136.00,8120,20240322,-37.93,4365,20240315,15.46,5770,-12.65,20250106,4750,6.11,20250203,8120,-37.93,20240322,4365,15.46,20240315,5.82,N,002720,1000,211 억,,449829,N,N,8,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 20250219 160136 55 60.00 KOSPI 제약 N N N Y 60 N 5010 -50 5 -0.99 665893340 132201 90.81 5030 5080 5000 6570 3550 5060 5037.60 2.20 0 21463 5153 5106 5043 4996 4933 5130 5020 212 1510 1000 3230 10 1 21159832 1060 -12.59 1.21 12 0.62 -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 5.99 N 002720 1000 211 억 466060 N N 20 N 00 N
3 20250219 150136 55 60.00 KOSPI 제약 N N N Y 60 N 5030 -30 5 -0.59 525683070 104244 71.61 5030 5080 5000 6570 3550 5060 5042.79 2.20 0 15944 5153 5106 5043 4996 4933 5130 5020 212 1510 1000 3230 10 1 21159832 1064 -12.64 1.22 12 0.49 -398.00 4136.00 8120 20240322 -38.05 4365 20240315 15.23 5770 -12.82 20250106 4750 5.89 20250203 8120 -38.05 20240322 4365 15.23 20240315 5.99 N 002720 1000 211 억 466060 N N 0 N 00 N
4 20250219 140136 55 60.00 KOSPI 제약 N N N Y 60 N 5040 -20 5 -0.40 406041260 80488 55.29 5030 5080 5000 6570 3550 5060 5044.72 2.20 0 10897 5153 5106 5043 4996 4933 5130 5020 212 1510 1000 3230 10 1 21159832 1066 -12.66 1.22 12 0.38 -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 5.99 N 002720 1000 211 억 466060 N N 0 N 00 N
5 20250219 130136 55 60.00 KOSPI 제약 N N N Y 60 N 5060 0 3 0.00 357756580 70927 48.72 5030 5080 5000 6570 3550 5060 5043.98 2.20 0 11497 5153 5106 5043 4996 4933 5130 5020 212 1510 1000 3230 10 1 21159832 1071 -12.71 1.22 12 0.34 -398.00 4136.00 8120 20240322 -37.68 4365 20240315 15.92 5770 -12.31 20250106 4750 6.53 20250203 8120 -37.68 20240322 4365 15.92 20240315 5.99 N 002720 1000 211 억 466060 N N 0 N 00 N
6 20250219 120136 55 60.00 KOSPI 제약 N N N Y 60 N 5060 0 3 0.00 306379140 60780 41.75 5030 5080 5000 6570 3550 5060 5040.75 2.20 0 6342 5153 5106 5043 4996 4933 5130 5020 212 1510 1000 3230 10 1 21159832 1071 -12.71 1.22 12 0.29 -398.00 4136.00 8120 20240322 -37.68 4365 20240315 15.92 5770 -12.31 20250106 4750 6.53 20250203 8120 -37.68 20240322 4365 15.92 20240315 5.99 N 002720 1000 211 억 466060 N N 0 N 00 N
7 20250219 110136 55 60.00 KOSPI 제약 N N N Y 60 N 5050 -10 5 -0.20 249520350 49549 34.04 5030 5070 5000 6570 3550 5060 5035.77 2.20 0 7297 5153 5106 5043 4996 4933 5130 5020 212 1510 1000 3230 10 1 21159832 1069 -12.69 1.22 12 0.23 -398.00 4136.00 8120 20240322 -37.81 4365 20240315 15.69 5770 -12.48 20250106 4750 6.32 20250203 8120 -37.81 20240322 4365 15.69 20240315 5.99 N 002720 1000 211 억 466060 N N 0 N 00 N
8 20250219 100136 55 60.00 KOSPI 제약 N N N Y 60 N 5060 0 3 0.00 173564070 34478 23.68 5030 5070 5000 6570 3550 5060 5033.96 2.20 0 6002 5153 5106 5043 4996 4933 5130 5020 212 1510 1000 3230 10 1 21159832 1071 -12.71 1.22 12 0.16 -398.00 4136.00 8120 20240322 -37.68 4365 20240315 15.92 5770 -12.31 20250106 4750 6.53 20250203 8120 -37.68 20240322 4365 15.92 20240315 5.99 N 002720 1000 211 억 466060 N N 0 N 00 N
9 20250219 090136 55 60.00 KOSPI 제약 N N N Y 60 N 5040 -20 5 -0.40 15865860 3149 2.16 5030 5050 5030 6570 3550 5060 5037.51 2.20 0 995 5153 5106 5043 4996 4933 5130 5020 212 1510 1000 3230 10 1 21159832 1066 -12.66 1.22 12 0.01 -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 5.99 N 002720 1000 211 억 466060 N N 0 N 00 N
10 20250218 160135 55 60.00 KOSPI 제약 N N N Y 60 N 5060 65 2 1.30 725690130 144004 68.06 4995 5090 4980 6490 3500 4995 5039.35 2.13 0 16258 5051 5022 4981 4952 4911 5037 4967 212 1495 1000 3190 10 1 21159832 1071 -12.71 1.22 12 0.68 -398.00 4136.00 8120 20240322 -37.68 4365 20240315 15.92 5770 -12.31 20250106 4750 6.53 20250203 8120 -37.68 20240322 4365 15.92 20240315 5.82 N 002720 1000 211 억 449829 N N 8 N 00 N
11 20250218 150136 55 60.00 KOSPI 제약 N N N Y 60 N 5070 75 2 1.50 673831420 133749 63.21 4995 5090 4980 6490 3500 4995 5038.03 2.13 0 16009 5051 5022 4981 4952 4911 5037 4967 212 1495 1000 3190 10 1 21159832 1073 -12.74 1.23 12 0.63 -398.00 4136.00 8120 20240322 -37.56 4365 20240315 16.15 5770 -12.13 20250106 4750 6.74 20250203 8120 -37.56 20240322 4365 16.15 20240315 5.82 N 002720 1000 211 억 449829 N N 8 N 00 N
12 20250218 140136 55 60.00 KOSPI 제약 N N N Y 60 N 5040 45 2 0.90 558257190 110892 52.41 4995 5090 4980 6490 3500 4995 5034.24 2.13 0 11020 5051 5022 4981 4952 4911 5037 4967 212 1495 1000 3190 10 1 21159832 1066 -12.66 1.22 12 0.52 -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 5.82 N 002720 1000 211 억 449829 N N 8 N 00 N