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
004720/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
20250306,160156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4325,-25,5,-0.57,70453790,16336,73.54,4355,4355,4290,5650,3045,4350,4312.76,1.72,0,-331,4416,4382,4316,4282,4216,4400,4300,91,1300,500,3130,5,1,18201304,787,12.65,0.34,12,0.09,342.00,12710.00,6430,20240819,-32.74,3800,20241230,13.82,4740,-8.76,20250109,4065,6.40,20250102,6430,-32.74,20240819,3800,13.82,20241230,2.27,N,004720,500,91 억,,313257,N,N,4,N,00,N
20250306,150156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4325,-25,5,-0.57,65356325,15155,68.23,4355,4355,4290,5650,3045,4350,4312.53,1.72,0,667,4416,4382,4316,4282,4216,4400,4300,91,1300,500,3130,5,1,18201304,787,12.65,0.34,12,0.08,342.00,12710.00,6430,20240819,-32.74,3800,20241230,13.82,4740,-8.76,20250109,4065,6.40,20250102,6430,-32.74,20240819,3800,13.82,20241230,2.27,N,004720,500,91 억,,313257,N,N,6,N,00,N
20250306,140156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4330,-20,5,-0.46,52282870,12115,54.54,4355,4355,4290,5650,3045,4350,4315.55,1.72,0,605,4416,4382,4316,4282,4216,4400,4300,91,1300,500,3130,5,1,18201304,788,12.66,0.34,12,0.07,342.00,12710.00,6430,20240819,-32.66,3800,20241230,13.95,4740,-8.65,20250109,4065,6.52,20250102,6430,-32.66,20240819,3800,13.95,20241230,2.27,N,004720,500,91 억,,313257,N,N,6,N,00,N
20250306,130156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4335,-15,5,-0.34,51077340,11835,53.28,4355,4355,4290,5650,3045,4350,4315.79,1.72,0,632,4416,4382,4316,4282,4216,4400,4300,91,1300,500,3130,5,1,18201304,789,12.68,0.34,12,0.07,342.00,12710.00,6430,20240819,-32.58,3800,20241230,14.08,4740,-8.54,20250109,4065,6.64,20250102,6430,-32.58,20240819,3800,14.08,20241230,2.27,N,004720,500,91 억,,313257,N,N,6,N,00,N
20250306,120156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4330,-20,5,-0.46,48506860,11239,50.60,4355,4355,4290,5650,3045,4350,4315.94,1.72,0,669,4416,4382,4316,4282,4216,4400,4300,91,1300,500,3130,5,1,18201304,788,12.66,0.34,12,0.06,342.00,12710.00,6430,20240819,-32.66,3800,20241230,13.95,4740,-8.65,20250109,4065,6.52,20250102,6430,-32.66,20240819,3800,13.95,20241230,2.27,N,004720,500,91 억,,313257,N,N,6,N,00,N
20250306,110155,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4325,-25,5,-0.57,25687005,5967,26.86,4355,4355,4290,5650,3045,4350,4304.84,1.72,0,702,4416,4382,4316,4282,4216,4400,4300,91,1300,500,3130,5,1,18201304,787,12.65,0.34,12,0.03,342.00,12710.00,6430,20240819,-32.74,3800,20241230,13.82,4740,-8.76,20250109,4065,6.40,20250102,6430,-32.74,20240819,3800,13.82,20241230,2.27,N,004720,500,91 억,,313257,N,N,6,N,00,N
20250306,100156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4300,-50,5,-1.15,6124765,1416,6.37,4355,4355,4300,5650,3045,4350,4325.40,1.72,0,-43,4416,4382,4316,4282,4216,4400,4300,91,1300,500,3130,5,1,18201304,783,12.57,0.34,12,0.01,342.00,12710.00,6430,20240819,-33.13,3800,20241230,13.16,4740,-9.28,20250109,4065,5.78,20250102,6430,-33.13,20240819,3800,13.16,20241230,2.27,N,004720,500,91 억,,313257,N,N,6,N,00,N
20250306,090156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4350,0,3,0.00,526355,121,0.54,4355,4355,4350,5650,3045,4350,4350.04,1.72,0,-20,4416,4382,4316,4282,4216,4400,4300,91,1300,500,3130,5,1,18201304,792,12.72,0.34,12,0.00,342.00,12710.00,6430,20240819,-32.35,3800,20241230,14.47,4740,-8.23,20250109,4065,7.01,20250102,6430,-32.35,20240819,3800,14.47,20241230,2.27,N,004720,500,91 억,,313257,N,N,6,N,00,N
20250305,160155,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4350,85,2,1.99,95278110,22213,141.61,4250,4350,4250,5540,2990,4265,4289.30,1.69,0,4992,4428,4346,4298,4216,4168,4322,4192,91,1275,500,3070,5,1,18201304,792,12.72,0.34,12,0.12,342.00,12710.00,6430,20240819,-32.35,3800,20241230,14.47,4740,-8.23,20250109,4065,7.01,20250102,6430,-32.35,20240819,3800,14.47,20241230,2.26,N,004720,500,91 억,,308275,N,N,6,N,00,N
20250305,150156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4340,75,2,1.76,93120160,21716,138.44,4250,4340,4250,5540,2990,4265,4288.09,1.69,0,4946,4428,4346,4298,4216,4168,4322,4192,91,1275,500,3070,5,1,18201304,790,12.69,0.34,12,0.12,342.00,12710.00,6430,20240819,-32.50,3800,20241230,14.21,4740,-8.44,20250109,4065,6.77,20250102,6430,-32.50,20240819,3800,14.21,20241230,2.26,N,004720,500,91 억,,308275,N,N,4,N,00,N
20250305,140155,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4320,55,2,1.29,71307235,16648,106.13,4250,4340,4250,5540,2990,4265,4283.23,1.69,0,4932,4428,4346,4298,4216,4168,4322,4192,91,1275,500,3070,5,1,18201304,786,12.63,0.34,12,0.09,342.00,12710.00,6430,20240819,-32.81,3800,20241230,13.68,4740,-8.86,20250109,4065,6.27,20250102,6430,-32.81,20240819,3800,13.68,20241230,2.26,N,004720,500,91 억,,308275,N,N,4,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 160156 57 100.00 KOSPI 제약 N N N N N 4325 -25 5 -0.57 70453790 16336 73.54 4355 4355 4290 5650 3045 4350 4312.76 1.72 0 -331 4416 4382 4316 4282 4216 4400 4300 91 1300 500 3130 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 2.27 N 004720 500 91 억 313257 N N 4 N 00 N
3 20250306 150156 57 100.00 KOSPI 제약 N N N N N 4325 -25 5 -0.57 65356325 15155 68.23 4355 4355 4290 5650 3045 4350 4312.53 1.72 0 667 4416 4382 4316 4282 4216 4400 4300 91 1300 500 3130 5 1 18201304 787 12.65 0.34 12 0.08 342.00 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 2.27 N 004720 500 91 억 313257 N N 6 N 00 N
4 20250306 140156 57 100.00 KOSPI 제약 N N N N N 4330 -20 5 -0.46 52282870 12115 54.54 4355 4355 4290 5650 3045 4350 4315.55 1.72 0 605 4416 4382 4316 4282 4216 4400 4300 91 1300 500 3130 5 1 18201304 788 12.66 0.34 12 0.07 342.00 12710.00 6430 20240819 -32.66 3800 20241230 13.95 4740 -8.65 20250109 4065 6.52 20250102 6430 -32.66 20240819 3800 13.95 20241230 2.27 N 004720 500 91 억 313257 N N 6 N 00 N
5 20250306 130156 57 100.00 KOSPI 제약 N N N N N 4335 -15 5 -0.34 51077340 11835 53.28 4355 4355 4290 5650 3045 4350 4315.79 1.72 0 632 4416 4382 4316 4282 4216 4400 4300 91 1300 500 3130 5 1 18201304 789 12.68 0.34 12 0.07 342.00 12710.00 6430 20240819 -32.58 3800 20241230 14.08 4740 -8.54 20250109 4065 6.64 20250102 6430 -32.58 20240819 3800 14.08 20241230 2.27 N 004720 500 91 억 313257 N N 6 N 00 N
6 20250306 120156 57 100.00 KOSPI 제약 N N N N N 4330 -20 5 -0.46 48506860 11239 50.60 4355 4355 4290 5650 3045 4350 4315.94 1.72 0 669 4416 4382 4316 4282 4216 4400 4300 91 1300 500 3130 5 1 18201304 788 12.66 0.34 12 0.06 342.00 12710.00 6430 20240819 -32.66 3800 20241230 13.95 4740 -8.65 20250109 4065 6.52 20250102 6430 -32.66 20240819 3800 13.95 20241230 2.27 N 004720 500 91 억 313257 N N 6 N 00 N
7 20250306 110155 57 100.00 KOSPI 제약 N N N N N 4325 -25 5 -0.57 25687005 5967 26.86 4355 4355 4290 5650 3045 4350 4304.84 1.72 0 702 4416 4382 4316 4282 4216 4400 4300 91 1300 500 3130 5 1 18201304 787 12.65 0.34 12 0.03 342.00 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 2.27 N 004720 500 91 억 313257 N N 6 N 00 N
8 20250306 100156 57 100.00 KOSPI 제약 N N N N N 4300 -50 5 -1.15 6124765 1416 6.37 4355 4355 4300 5650 3045 4350 4325.40 1.72 0 -43 4416 4382 4316 4282 4216 4400 4300 91 1300 500 3130 5 1 18201304 783 12.57 0.34 12 0.01 342.00 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 2.27 N 004720 500 91 억 313257 N N 6 N 00 N
9 20250306 090156 57 100.00 KOSPI 제약 N N N N N 4350 0 3 0.00 526355 121 0.54 4355 4355 4350 5650 3045 4350 4350.04 1.72 0 -20 4416 4382 4316 4282 4216 4400 4300 91 1300 500 3130 5 1 18201304 792 12.72 0.34 12 0.00 342.00 12710.00 6430 20240819 -32.35 3800 20241230 14.47 4740 -8.23 20250109 4065 7.01 20250102 6430 -32.35 20240819 3800 14.47 20241230 2.27 N 004720 500 91 억 313257 N N 6 N 00 N
10 20250305 160155 57 100.00 KOSPI 제약 N N N N N 4350 85 2 1.99 95278110 22213 141.61 4250 4350 4250 5540 2990 4265 4289.30 1.69 0 4992 4428 4346 4298 4216 4168 4322 4192 91 1275 500 3070 5 1 18201304 792 12.72 0.34 12 0.12 342.00 12710.00 6430 20240819 -32.35 3800 20241230 14.47 4740 -8.23 20250109 4065 7.01 20250102 6430 -32.35 20240819 3800 14.47 20241230 2.26 N 004720 500 91 억 308275 N N 6 N 00 N
11 20250305 150156 57 100.00 KOSPI 제약 N N N N N 4340 75 2 1.76 93120160 21716 138.44 4250 4340 4250 5540 2990 4265 4288.09 1.69 0 4946 4428 4346 4298 4216 4168 4322 4192 91 1275 500 3070 5 1 18201304 790 12.69 0.34 12 0.12 342.00 12710.00 6430 20240819 -32.50 3800 20241230 14.21 4740 -8.44 20250109 4065 6.77 20250102 6430 -32.50 20240819 3800 14.21 20241230 2.26 N 004720 500 91 억 308275 N N 4 N 00 N
12 20250305 140155 57 100.00 KOSPI 제약 N N N N N 4320 55 2 1.29 71307235 16648 106.13 4250 4340 4250 5540 2990 4265 4283.23 1.69 0 4932 4428 4346 4298 4216 4168 4322 4192 91 1275 500 3070 5 1 18201304 786 12.63 0.34 12 0.09 342.00 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 2.26 N 004720 500 91 억 308275 N N 4 N 00 N