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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002720/price/prices-20250301.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
20250306,160133,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4930,10,2,0.20,427260075,86807,121.70,4925,4950,4875,6390,3445,4920,4921.95,2.52,0,18156,5006,4962,4896,4852,4786,4985,4875,212,1470,1000,3140,5,1,21159832,1043,-12.39,1.19,12,0.41,-398.00,4136.00,8120,20240322,-39.29,4365,20240315,12.94,5770,-14.56,20250106,4750,3.79,20250203,8120,-39.29,20240322,4365,12.94,20240315,5.62,N,002720,1000,211 억,,533175,N,N,3,N,00,N
20250306,150133,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4920,0,3,0.00,392467745,79738,111.79,4925,4950,4875,6390,3445,4920,4921.97,2.52,0,18665,5006,4962,4896,4852,4786,4985,4875,212,1470,1000,3140,5,1,21159832,1041,-12.36,1.19,12,0.38,-398.00,4136.00,8120,20240322,-39.41,4365,20240315,12.71,5770,-14.73,20250106,4750,3.58,20250203,8120,-39.41,20240322,4365,12.71,20240315,5.62,N,002720,1000,211 억,,533175,N,N,9,N,00,N
20250306,140134,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4930,10,2,0.20,330505923,67169,94.17,4925,4945,4875,6390,3445,4920,4920.51,2.52,0,18186,5006,4962,4896,4852,4786,4985,4875,212,1470,1000,3140,5,1,21159832,1043,-12.39,1.19,12,0.32,-398.00,4136.00,8120,20240322,-39.29,4365,20240315,12.94,5770,-14.56,20250106,4750,3.79,20250203,8120,-39.29,20240322,4365,12.94,20240315,5.62,N,002720,1000,211 억,,533175,N,N,9,N,00,N
20250306,130133,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4925,5,2,0.10,292825973,59530,83.46,4925,4945,4875,6390,3445,4920,4918.96,2.52,0,16142,5006,4962,4896,4852,4786,4985,4875,212,1470,1000,3140,5,1,21159832,1042,-12.37,1.19,12,0.28,-398.00,4136.00,8120,20240322,-39.35,4365,20240315,12.83,5770,-14.64,20250106,4750,3.68,20250203,8120,-39.35,20240322,4365,12.83,20240315,5.62,N,002720,1000,211 억,,533175,N,N,9,N,00,N
20250306,120134,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4930,10,2,0.20,238920068,48589,68.12,4925,4945,4875,6390,3445,4920,4917.16,2.52,0,13015,5006,4962,4896,4852,4786,4985,4875,212,1470,1000,3140,5,1,21159832,1043,-12.39,1.19,12,0.23,-398.00,4136.00,8120,20240322,-39.29,4365,20240315,12.94,5770,-14.56,20250106,4750,3.79,20250203,8120,-39.29,20240322,4365,12.94,20240315,5.62,N,002720,1000,211 억,,533175,N,N,9,N,00,N
20250306,110134,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4935,15,2,0.30,155059523,31592,44.29,4925,4945,4875,6390,3445,4920,4908.19,2.52,0,5896,5006,4962,4896,4852,4786,4985,4875,212,1470,1000,3140,5,1,21159832,1044,-12.40,1.19,12,0.15,-398.00,4136.00,8120,20240322,-39.22,4365,20240315,13.06,5770,-14.47,20250106,4750,3.89,20250203,8120,-39.22,20240322,4365,13.06,20240315,5.62,N,002720,1000,211 억,,533175,N,N,9,N,00,N
20250306,100134,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4910,-10,5,-0.20,98333448,20049,28.11,4925,4945,4875,6390,3445,4920,4904.65,2.52,0,-485,5006,4962,4896,4852,4786,4985,4875,212,1470,1000,3140,5,1,21159832,1039,-12.34,1.19,12,0.09,-398.00,4136.00,8120,20240322,-39.53,4365,20240315,12.49,5770,-14.90,20250106,4750,3.37,20250203,8120,-39.53,20240322,4365,12.49,20240315,5.62,N,002720,1000,211 억,,533175,N,N,9,N,00,N
20250306,090134,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4900,-20,5,-0.41,7879645,1604,2.25,4925,4925,4900,6390,3445,4920,4912.47,2.52,0,-1389,5006,4962,4896,4852,4786,4985,4875,212,1470,1000,3140,5,1,21159832,1037,-12.31,1.18,12,0.01,-398.00,4136.00,8120,20240322,-39.66,4365,20240315,12.26,5770,-15.08,20250106,4750,3.16,20250203,8120,-39.66,20240322,4365,12.26,20240315,5.62,N,002720,1000,211 억,,533175,N,N,9,N,00,N
20250305,160133,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4920,100,2,2.07,347497840,71098,33.61,4830,4940,4830,6260,3375,4820,4887.59,2.41,0,22844,4973,4896,4823,4746,4673,4860,4710,212,1440,1000,3080,5,1,21159832,1041,-12.36,1.19,12,0.34,-398.00,4136.00,8120,20240322,-39.41,4365,20240315,12.71,5770,-14.73,20250106,4750,3.58,20250203,8120,-39.41,20240322,4365,12.71,20240315,5.61,N,002720,1000,211 억,,510343,N,N,9,N,00,N
20250305,150134,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4920,100,2,2.07,324284320,66377,31.38,4830,4940,4830,6260,3375,4820,4885.49,2.41,0,21104,4973,4896,4823,4746,4673,4860,4710,212,1440,1000,3080,5,1,21159832,1041,-12.36,1.19,12,0.31,-398.00,4136.00,8120,20240322,-39.41,4365,20240315,12.71,5770,-14.73,20250106,4750,3.58,20250203,8120,-39.41,20240322,4365,12.71,20240315,5.61,N,002720,1000,211 억,,510343,N,N,8,N,00,N
20250305,140133,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4915,95,2,1.97,252437790,51742,24.46,4830,4940,4830,6260,3375,4820,4878.78,2.41,0,15087,4973,4896,4823,4746,4673,4860,4710,212,1440,1000,3080,5,1,21159832,1040,-12.35,1.19,12,0.24,-398.00,4136.00,8120,20240322,-39.47,4365,20240315,12.60,5770,-14.82,20250106,4750,3.47,20250203,8120,-39.47,20240322,4365,12.60,20240315,5.61,N,002720,1000,211 억,,510343,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 20250306 160133 55 60.00 KOSPI 제약 N N N Y 60 N 4930 10 2 0.20 427260075 86807 121.70 4925 4950 4875 6390 3445 4920 4921.95 2.52 0 18156 5006 4962 4896 4852 4786 4985 4875 212 1470 1000 3140 5 1 21159832 1043 -12.39 1.19 12 0.41 -398.00 4136.00 8120 20240322 -39.29 4365 20240315 12.94 5770 -14.56 20250106 4750 3.79 20250203 8120 -39.29 20240322 4365 12.94 20240315 5.62 N 002720 1000 211 억 533175 N N 3 N 00 N
3 20250306 150133 55 60.00 KOSPI 제약 N N N Y 60 N 4920 0 3 0.00 392467745 79738 111.79 4925 4950 4875 6390 3445 4920 4921.97 2.52 0 18665 5006 4962 4896 4852 4786 4985 4875 212 1470 1000 3140 5 1 21159832 1041 -12.36 1.19 12 0.38 -398.00 4136.00 8120 20240322 -39.41 4365 20240315 12.71 5770 -14.73 20250106 4750 3.58 20250203 8120 -39.41 20240322 4365 12.71 20240315 5.62 N 002720 1000 211 억 533175 N N 9 N 00 N
4 20250306 140134 55 60.00 KOSPI 제약 N N N Y 60 N 4930 10 2 0.20 330505923 67169 94.17 4925 4945 4875 6390 3445 4920 4920.51 2.52 0 18186 5006 4962 4896 4852 4786 4985 4875 212 1470 1000 3140 5 1 21159832 1043 -12.39 1.19 12 0.32 -398.00 4136.00 8120 20240322 -39.29 4365 20240315 12.94 5770 -14.56 20250106 4750 3.79 20250203 8120 -39.29 20240322 4365 12.94 20240315 5.62 N 002720 1000 211 억 533175 N N 9 N 00 N
5 20250306 130133 55 60.00 KOSPI 제약 N N N Y 60 N 4925 5 2 0.10 292825973 59530 83.46 4925 4945 4875 6390 3445 4920 4918.96 2.52 0 16142 5006 4962 4896 4852 4786 4985 4875 212 1470 1000 3140 5 1 21159832 1042 -12.37 1.19 12 0.28 -398.00 4136.00 8120 20240322 -39.35 4365 20240315 12.83 5770 -14.64 20250106 4750 3.68 20250203 8120 -39.35 20240322 4365 12.83 20240315 5.62 N 002720 1000 211 억 533175 N N 9 N 00 N
6 20250306 120134 55 60.00 KOSPI 제약 N N N Y 60 N 4930 10 2 0.20 238920068 48589 68.12 4925 4945 4875 6390 3445 4920 4917.16 2.52 0 13015 5006 4962 4896 4852 4786 4985 4875 212 1470 1000 3140 5 1 21159832 1043 -12.39 1.19 12 0.23 -398.00 4136.00 8120 20240322 -39.29 4365 20240315 12.94 5770 -14.56 20250106 4750 3.79 20250203 8120 -39.29 20240322 4365 12.94 20240315 5.62 N 002720 1000 211 억 533175 N N 9 N 00 N
7 20250306 110134 55 60.00 KOSPI 제약 N N N Y 60 N 4935 15 2 0.30 155059523 31592 44.29 4925 4945 4875 6390 3445 4920 4908.19 2.52 0 5896 5006 4962 4896 4852 4786 4985 4875 212 1470 1000 3140 5 1 21159832 1044 -12.40 1.19 12 0.15 -398.00 4136.00 8120 20240322 -39.22 4365 20240315 13.06 5770 -14.47 20250106 4750 3.89 20250203 8120 -39.22 20240322 4365 13.06 20240315 5.62 N 002720 1000 211 억 533175 N N 9 N 00 N
8 20250306 100134 55 60.00 KOSPI 제약 N N N Y 60 N 4910 -10 5 -0.20 98333448 20049 28.11 4925 4945 4875 6390 3445 4920 4904.65 2.52 0 -485 5006 4962 4896 4852 4786 4985 4875 212 1470 1000 3140 5 1 21159832 1039 -12.34 1.19 12 0.09 -398.00 4136.00 8120 20240322 -39.53 4365 20240315 12.49 5770 -14.90 20250106 4750 3.37 20250203 8120 -39.53 20240322 4365 12.49 20240315 5.62 N 002720 1000 211 억 533175 N N 9 N 00 N
9 20250306 090134 55 60.00 KOSPI 제약 N N N Y 60 N 4900 -20 5 -0.41 7879645 1604 2.25 4925 4925 4900 6390 3445 4920 4912.47 2.52 0 -1389 5006 4962 4896 4852 4786 4985 4875 212 1470 1000 3140 5 1 21159832 1037 -12.31 1.18 12 0.01 -398.00 4136.00 8120 20240322 -39.66 4365 20240315 12.26 5770 -15.08 20250106 4750 3.16 20250203 8120 -39.66 20240322 4365 12.26 20240315 5.62 N 002720 1000 211 억 533175 N N 9 N 00 N
10 20250305 160133 55 60.00 KOSPI 제약 N N N Y 60 N 4920 100 2 2.07 347497840 71098 33.61 4830 4940 4830 6260 3375 4820 4887.59 2.41 0 22844 4973 4896 4823 4746 4673 4860 4710 212 1440 1000 3080 5 1 21159832 1041 -12.36 1.19 12 0.34 -398.00 4136.00 8120 20240322 -39.41 4365 20240315 12.71 5770 -14.73 20250106 4750 3.58 20250203 8120 -39.41 20240322 4365 12.71 20240315 5.61 N 002720 1000 211 억 510343 N N 9 N 00 N
11 20250305 150134 55 60.00 KOSPI 제약 N N N Y 60 N 4920 100 2 2.07 324284320 66377 31.38 4830 4940 4830 6260 3375 4820 4885.49 2.41 0 21104 4973 4896 4823 4746 4673 4860 4710 212 1440 1000 3080 5 1 21159832 1041 -12.36 1.19 12 0.31 -398.00 4136.00 8120 20240322 -39.41 4365 20240315 12.71 5770 -14.73 20250106 4750 3.58 20250203 8120 -39.41 20240322 4365 12.71 20240315 5.61 N 002720 1000 211 억 510343 N N 8 N 00 N
12 20250305 140133 55 60.00 KOSPI 제약 N N N Y 60 N 4915 95 2 1.97 252437790 51742 24.46 4830 4940 4830 6260 3375 4820 4878.78 2.41 0 15087 4973 4896 4823 4746 4673 4860 4710 212 1440 1000 3080 5 1 21159832 1040 -12.35 1.19 12 0.24 -398.00 4136.00 8120 20240322 -39.47 4365 20240315 12.60 5770 -14.82 20250106 4750 3.47 20250203 8120 -39.47 20240322 4365 12.60 20240315 5.61 N 002720 1000 211 억 510343 N N 8 N 00 N