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
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
20250219,160159,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4325,25,2,0.58,105346115,24453,79.88,4295,4335,4270,5590,3010,4300,4308.11,1.66,0,354,4393,4346,4293,4246,4193,4320,4220,91,1290,500,3090,5,1,18201304,787,12.65,0.34,12,0.13,342.00,12710.00,6430,20240819,-32.74,3800,20241230,13.82,4740,-8.76,20250109,4065,6.40,20250102,6430,-32.74,20240819,3800,13.82,20241230,2.32,N,004720,500,91 억,,302651,N,N,16,N,00,N
20250219,150200,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4320,20,2,0.47,88148255,20463,66.85,4295,4335,4270,5590,3010,4300,4307.69,1.66,0,548,4393,4346,4293,4246,4193,4320,4220,91,1290,500,3090,5,1,18201304,786,12.63,0.34,12,0.11,342.00,12710.00,6430,20240819,-32.81,3800,20241230,13.68,4740,-8.86,20250109,4065,6.27,20250102,6430,-32.81,20240819,3800,13.68,20241230,2.32,N,004720,500,91 억,,302651,N,N,0,N,00,N
20250219,140200,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4305,5,2,0.12,73776700,17127,55.95,4295,4335,4270,5590,3010,4300,4307.63,1.66,0,548,4393,4346,4293,4246,4193,4320,4220,91,1290,500,3090,5,1,18201304,784,12.59,0.34,12,0.09,342.00,12710.00,6430,20240819,-33.05,3800,20241230,13.29,4740,-9.18,20250109,4065,5.90,20250102,6430,-33.05,20240819,3800,13.29,20241230,2.32,N,004720,500,91 억,,302651,N,N,0,N,00,N
20250219,130200,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4325,25,2,0.58,68115825,15811,51.65,4295,4335,4270,5590,3010,4300,4308.13,1.66,0,548,4393,4346,4293,4246,4193,4320,4220,91,1290,500,3090,5,1,18201304,787,12.65,0.34,12,0.09,342.00,12710.00,6430,20240819,-32.74,3800,20241230,13.82,4740,-8.76,20250109,4065,6.40,20250102,6430,-32.74,20240819,3800,13.82,20241230,2.32,N,004720,500,91 억,,302651,N,N,0,N,00,N
20250219,120200,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4315,15,2,0.35,42817320,9940,32.47,4295,4335,4270,5590,3010,4300,4307.58,1.66,0,-276,4393,4346,4293,4246,4193,4320,4220,91,1290,500,3090,5,1,18201304,785,12.62,0.34,12,0.05,342.00,12710.00,6430,20240819,-32.89,3800,20241230,13.55,4740,-8.97,20250109,4065,6.15,20250102,6430,-32.89,20240819,3800,13.55,20241230,2.32,N,004720,500,91 억,,302651,N,N,0,N,00,N
20250219,110200,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4320,20,2,0.47,36296575,8430,27.54,4295,4335,4270,5590,3010,4300,4305.64,1.66,0,-276,4393,4346,4293,4246,4193,4320,4220,91,1290,500,3090,5,1,18201304,786,12.63,0.34,12,0.05,342.00,12710.00,6430,20240819,-32.81,3800,20241230,13.68,4740,-8.86,20250109,4065,6.27,20250102,6430,-32.81,20240819,3800,13.68,20241230,2.32,N,004720,500,91 억,,302651,N,N,0,N,00,N
20250219,100200,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4320,20,2,0.47,19286660,4483,14.64,4295,4325,4275,5590,3010,4300,4302.18,1.66,0,-313,4393,4346,4293,4246,4193,4320,4220,91,1290,500,3090,5,1,18201304,786,12.63,0.34,12,0.02,342.00,12710.00,6430,20240819,-32.81,3800,20241230,13.68,4740,-8.86,20250109,4065,6.27,20250102,6430,-32.81,20240819,3800,13.68,20241230,2.32,N,004720,500,91 억,,302651,N,N,0,N,00,N
20250219,090200,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4280,-20,5,-0.47,656615,153,0.50,4295,4295,4280,5590,3010,4300,4291.60,1.66,0,-70,4393,4346,4293,4246,4193,4320,4220,91,1290,500,3090,5,1,18201304,779,12.51,0.34,12,0.00,342.00,12710.00,6430,20240819,-33.44,3800,20241230,12.63,4740,-9.70,20250109,4065,5.29,20250102,6430,-33.44,20240819,3800,12.63,20241230,2.32,N,004720,500,91 억,,302651,N,N,0,N,00,N
20250218,160159,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4300,-40,5,-0.92,129413995,30323,251.12,4310,4340,4240,5640,3040,4340,4267.85,1.69,0,-4604,4376,4357,4321,4302,4266,4367,4312,91,1300,500,3120,5,1,18201304,783,12.57,0.34,12,0.17,342.00,12710.00,6430,20240819,-33.13,3800,20241230,13.16,4740,-9.28,20250109,4065,5.78,20250102,6430,-33.13,20240819,3800,13.16,20241230,2.47,N,004720,500,91 억,,308117,N,N,7,N,00,N
20250218,150200,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4275,-65,5,-1.50,124757765,29240,242.15,4310,4340,4240,5640,3040,4340,4266.68,1.69,0,-4328,4376,4357,4321,4302,4266,4367,4312,91,1300,500,3120,5,1,18201304,778,12.50,0.34,12,0.16,342.00,12710.00,6430,20240819,-33.51,3800,20241230,12.50,4740,-9.81,20250109,4065,5.17,20250102,6430,-33.51,20240819,3800,12.50,20241230,2.47,N,004720,500,91 억,,308117,N,N,7,N,00,N
20250218,140200,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4260,-80,5,-1.84,110241640,25830,213.91,4310,4340,4240,5640,3040,4340,4267.97,1.69,0,-3219,4376,4357,4321,4302,4266,4367,4312,91,1300,500,3120,5,1,18201304,775,12.46,0.34,12,0.14,342.00,12710.00,6430,20240819,-33.75,3800,20241230,12.11,4740,-10.13,20250109,4065,4.80,20250102,6430,-33.75,20240819,3800,12.11,20241230,2.47,N,004720,500,91 억,,308117,N,N,7,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 160159 57 100.00 KOSPI 제약 N N N N N 4325 25 2 0.58 105346115 24453 79.88 4295 4335 4270 5590 3010 4300 4308.11 1.66 0 354 4393 4346 4293 4246 4193 4320 4220 91 1290 500 3090 5 1 18201304 787 12.65 0.34 12 0.13 342.00 12710.00 6430 20240819 -32.74 3800 20241230 13.82 4740 -8.76 20250109 4065 6.40 20250102 6430 -32.74 20240819 3800 13.82 20241230 2.32 N 004720 500 91 억 302651 N N 16 N 00 N
3 20250219 150200 57 100.00 KOSPI 제약 N N N N N 4320 20 2 0.47 88148255 20463 66.85 4295 4335 4270 5590 3010 4300 4307.69 1.66 0 548 4393 4346 4293 4246 4193 4320 4220 91 1290 500 3090 5 1 18201304 786 12.63 0.34 12 0.11 342.00 12710.00 6430 20240819 -32.81 3800 20241230 13.68 4740 -8.86 20250109 4065 6.27 20250102 6430 -32.81 20240819 3800 13.68 20241230 2.32 N 004720 500 91 억 302651 N N 0 N 00 N
4 20250219 140200 57 100.00 KOSPI 제약 N N N N N 4305 5 2 0.12 73776700 17127 55.95 4295 4335 4270 5590 3010 4300 4307.63 1.66 0 548 4393 4346 4293 4246 4193 4320 4220 91 1290 500 3090 5 1 18201304 784 12.59 0.34 12 0.09 342.00 12710.00 6430 20240819 -33.05 3800 20241230 13.29 4740 -9.18 20250109 4065 5.90 20250102 6430 -33.05 20240819 3800 13.29 20241230 2.32 N 004720 500 91 억 302651 N N 0 N 00 N
5 20250219 130200 57 100.00 KOSPI 제약 N N N N N 4325 25 2 0.58 68115825 15811 51.65 4295 4335 4270 5590 3010 4300 4308.13 1.66 0 548 4393 4346 4293 4246 4193 4320 4220 91 1290 500 3090 5 1 18201304 787 12.65 0.34 12 0.09 342.00 12710.00 6430 20240819 -32.74 3800 20241230 13.82 4740 -8.76 20250109 4065 6.40 20250102 6430 -32.74 20240819 3800 13.82 20241230 2.32 N 004720 500 91 억 302651 N N 0 N 00 N
6 20250219 120200 57 100.00 KOSPI 제약 N N N N N 4315 15 2 0.35 42817320 9940 32.47 4295 4335 4270 5590 3010 4300 4307.58 1.66 0 -276 4393 4346 4293 4246 4193 4320 4220 91 1290 500 3090 5 1 18201304 785 12.62 0.34 12 0.05 342.00 12710.00 6430 20240819 -32.89 3800 20241230 13.55 4740 -8.97 20250109 4065 6.15 20250102 6430 -32.89 20240819 3800 13.55 20241230 2.32 N 004720 500 91 억 302651 N N 0 N 00 N
7 20250219 110200 57 100.00 KOSPI 제약 N N N N N 4320 20 2 0.47 36296575 8430 27.54 4295 4335 4270 5590 3010 4300 4305.64 1.66 0 -276 4393 4346 4293 4246 4193 4320 4220 91 1290 500 3090 5 1 18201304 786 12.63 0.34 12 0.05 342.00 12710.00 6430 20240819 -32.81 3800 20241230 13.68 4740 -8.86 20250109 4065 6.27 20250102 6430 -32.81 20240819 3800 13.68 20241230 2.32 N 004720 500 91 억 302651 N N 0 N 00 N
8 20250219 100200 57 100.00 KOSPI 제약 N N N N N 4320 20 2 0.47 19286660 4483 14.64 4295 4325 4275 5590 3010 4300 4302.18 1.66 0 -313 4393 4346 4293 4246 4193 4320 4220 91 1290 500 3090 5 1 18201304 786 12.63 0.34 12 0.02 342.00 12710.00 6430 20240819 -32.81 3800 20241230 13.68 4740 -8.86 20250109 4065 6.27 20250102 6430 -32.81 20240819 3800 13.68 20241230 2.32 N 004720 500 91 억 302651 N N 0 N 00 N
9 20250219 090200 57 100.00 KOSPI 제약 N N N N N 4280 -20 5 -0.47 656615 153 0.50 4295 4295 4280 5590 3010 4300 4291.60 1.66 0 -70 4393 4346 4293 4246 4193 4320 4220 91 1290 500 3090 5 1 18201304 779 12.51 0.34 12 0.00 342.00 12710.00 6430 20240819 -33.44 3800 20241230 12.63 4740 -9.70 20250109 4065 5.29 20250102 6430 -33.44 20240819 3800 12.63 20241230 2.32 N 004720 500 91 억 302651 N N 0 N 00 N
10 20250218 160159 57 100.00 KOSPI 제약 N N N N N 4300 -40 5 -0.92 129413995 30323 251.12 4310 4340 4240 5640 3040 4340 4267.85 1.69 0 -4604 4376 4357 4321 4302 4266 4367 4312 91 1300 500 3120 5 1 18201304 783 12.57 0.34 12 0.17 342.00 12710.00 6430 20240819 -33.13 3800 20241230 13.16 4740 -9.28 20250109 4065 5.78 20250102 6430 -33.13 20240819 3800 13.16 20241230 2.47 N 004720 500 91 억 308117 N N 7 N 00 N
11 20250218 150200 57 100.00 KOSPI 제약 N N N N N 4275 -65 5 -1.50 124757765 29240 242.15 4310 4340 4240 5640 3040 4340 4266.68 1.69 0 -4328 4376 4357 4321 4302 4266 4367 4312 91 1300 500 3120 5 1 18201304 778 12.50 0.34 12 0.16 342.00 12710.00 6430 20240819 -33.51 3800 20241230 12.50 4740 -9.81 20250109 4065 5.17 20250102 6430 -33.51 20240819 3800 12.50 20241230 2.47 N 004720 500 91 억 308117 N N 7 N 00 N
12 20250218 140200 57 100.00 KOSPI 제약 N N N N N 4260 -80 5 -1.84 110241640 25830 213.91 4310 4340 4240 5640 3040 4340 4267.97 1.69 0 -3219 4376 4357 4321 4302 4266 4367 4312 91 1300 500 3120 5 1 18201304 775 12.46 0.34 12 0.14 342.00 12710.00 6430 20240819 -33.75 3800 20241230 12.11 4740 -10.13 20250109 4065 4.80 20250102 6430 -33.75 20240819 3800 12.11 20241230 2.47 N 004720 500 91 억 308117 N N 7 N 00 N