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

Update 2025-08-06 3223 top30,price

Browse Source
This commit is contained in:
ened
2025-08-06 18:02:06 +09:00
parent 633d25755c
commit c1f51dcb72
3223 changed files with 42315 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
002720/price/prices-20250801.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250806,160127,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4725,-15,5,-0.32,162242483,34365,39.00,4730,4745,4700,6160,3320,4740,4721.15,2.10,0,1654,4820,4780,4720,4680,4620,4800,4700,212,1420,1000,3410,5,1,21159832,1000,19.21,1.09,12,0.16,246.00,4338.00,7840,20240808,-39.73,4285,20250409,10.27,5770,-18.11,20250106,4285,10.27,20250409,7840,-39.73,20240808,4285,10.27,20250409,4.74,Y,002720,1000,211 억,,443988,N,N,216,N,00,N
20250806,150127,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4715,-25,5,-0.53,132769008,28126,31.92,4730,4745,4700,6160,3320,4740,4720.51,2.10,0,2323,4820,4780,4720,4680,4620,4800,4700,212,1420,1000,3410,5,1,21159832,998,19.17,1.09,12,0.13,246.00,4338.00,7840,20240808,-39.86,4285,20250409,10.04,5770,-18.28,20250106,4285,10.04,20250409,7840,-39.86,20240808,4285,10.04,20250409,4.74,Y,002720,1000,211 억,,443988,N,N,1147,N,00,N
20250806,140128,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4715,-25,5,-0.53,106664127,22587,25.64,4730,4745,4700,6160,3320,4740,4722.37,2.10,0,3212,4820,4780,4720,4680,4620,4800,4700,212,1420,1000,3410,5,1,21159832,998,19.17,1.09,12,0.11,246.00,4338.00,7840,20240808,-39.86,4285,20250409,10.04,5770,-18.28,20250106,4285,10.04,20250409,7840,-39.86,20240808,4285,10.04,20250409,4.74,Y,002720,1000,211 억,,443988,N,N,1147,N,00,N
20250806,130128,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4710,-30,5,-0.63,105848987,22414,25.44,4730,4745,4700,6160,3320,4740,4722.45,2.10,0,3274,4820,4780,4720,4680,4620,4800,4700,212,1420,1000,3410,5,1,21159832,997,19.15,1.09,12,0.11,246.00,4338.00,7840,20240808,-39.92,4285,20250409,9.92,5770,-18.37,20250106,4285,9.92,20250409,7840,-39.92,20240808,4285,9.92,20250409,4.74,Y,002720,1000,211 억,,443988,N,N,1147,N,00,N
20250806,120127,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4710,-30,5,-0.63,96960845,20528,23.30,4730,4745,4700,6160,3320,4740,4723.35,2.10,0,3783,4820,4780,4720,4680,4620,4800,4700,212,1420,1000,3410,5,1,21159832,997,19.15,1.09,12,0.10,246.00,4338.00,7840,20240808,-39.92,4285,20250409,9.92,5770,-18.37,20250106,4285,9.92,20250409,7840,-39.92,20240808,4285,9.92,20250409,4.74,Y,002720,1000,211 억,,443988,N,N,1147,N,00,N
20250806,110128,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4730,-10,5,-0.21,59455015,12589,14.29,4730,4745,4700,6160,3320,4740,4722.78,2.10,0,5062,4820,4780,4720,4680,4620,4800,4700,212,1420,1000,3410,5,1,21159832,1001,19.23,1.09,12,0.06,246.00,4338.00,7840,20240808,-39.67,4285,20250409,10.39,5770,-18.02,20250106,4285,10.39,20250409,7840,-39.67,20240808,4285,10.39,20250409,4.74,Y,002720,1000,211 억,,443988,N,N,1147,N,00,N
20250806,100127,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4740,0,3,0.00,54026690,11441,12.99,4730,4745,4700,6160,3320,4740,4722.20,2.10,0,5172,4820,4780,4720,4680,4620,4800,4700,212,1420,1000,3410,5,1,21159832,1003,19.27,1.09,12,0.05,246.00,4338.00,7840,20240808,-39.54,4285,20250409,10.62,5770,-17.85,20250106,4285,10.62,20250409,7840,-39.54,20240808,4285,10.62,20250409,4.74,Y,002720,1000,211 억,,443988,N,N,1147,N,00,N
20250806,090129,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4705,-35,5,-0.74,8408630,1782,2.02,4730,4730,4700,6160,3320,4740,4718.65,2.10,0,-930,4820,4780,4720,4680,4620,4800,4700,212,1420,1000,3410,5,1,21159832,996,19.13,1.08,12,0.01,246.00,4338.00,7840,20240808,-39.99,4285,20250409,9.80,5770,-18.46,20250106,4285,9.80,20250409,7840,-39.99,20240808,4285,9.80,20250409,4.74,Y,002720,1000,211 억,,443988,N,N,1147,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 20250806 160127 57 100.00 KOSPI 제약 N N N N N 4725 -15 5 -0.32 162242483 34365 39.00 4730 4745 4700 6160 3320 4740 4721.15 2.10 0 1654 4820 4780 4720 4680 4620 4800 4700 212 1420 1000 3410 5 1 21159832 1000 19.21 1.09 12 0.16 246.00 4338.00 7840 20240808 -39.73 4285 20250409 10.27 5770 -18.11 20250106 4285 10.27 20250409 7840 -39.73 20240808 4285 10.27 20250409 4.74 Y 002720 1000 211 억 443988 N N 216 N 00 N
3 20250806 150127 57 100.00 KOSPI 제약 N N N N N 4715 -25 5 -0.53 132769008 28126 31.92 4730 4745 4700 6160 3320 4740 4720.51 2.10 0 2323 4820 4780 4720 4680 4620 4800 4700 212 1420 1000 3410 5 1 21159832 998 19.17 1.09 12 0.13 246.00 4338.00 7840 20240808 -39.86 4285 20250409 10.04 5770 -18.28 20250106 4285 10.04 20250409 7840 -39.86 20240808 4285 10.04 20250409 4.74 Y 002720 1000 211 억 443988 N N 1147 N 00 N
4 20250806 140128 57 100.00 KOSPI 제약 N N N N N 4715 -25 5 -0.53 106664127 22587 25.64 4730 4745 4700 6160 3320 4740 4722.37 2.10 0 3212 4820 4780 4720 4680 4620 4800 4700 212 1420 1000 3410 5 1 21159832 998 19.17 1.09 12 0.11 246.00 4338.00 7840 20240808 -39.86 4285 20250409 10.04 5770 -18.28 20250106 4285 10.04 20250409 7840 -39.86 20240808 4285 10.04 20250409 4.74 Y 002720 1000 211 억 443988 N N 1147 N 00 N
5 20250806 130128 57 100.00 KOSPI 제약 N N N N N 4710 -30 5 -0.63 105848987 22414 25.44 4730 4745 4700 6160 3320 4740 4722.45 2.10 0 3274 4820 4780 4720 4680 4620 4800 4700 212 1420 1000 3410 5 1 21159832 997 19.15 1.09 12 0.11 246.00 4338.00 7840 20240808 -39.92 4285 20250409 9.92 5770 -18.37 20250106 4285 9.92 20250409 7840 -39.92 20240808 4285 9.92 20250409 4.74 Y 002720 1000 211 억 443988 N N 1147 N 00 N
6 20250806 120127 57 100.00 KOSPI 제약 N N N N N 4710 -30 5 -0.63 96960845 20528 23.30 4730 4745 4700 6160 3320 4740 4723.35 2.10 0 3783 4820 4780 4720 4680 4620 4800 4700 212 1420 1000 3410 5 1 21159832 997 19.15 1.09 12 0.10 246.00 4338.00 7840 20240808 -39.92 4285 20250409 9.92 5770 -18.37 20250106 4285 9.92 20250409 7840 -39.92 20240808 4285 9.92 20250409 4.74 Y 002720 1000 211 억 443988 N N 1147 N 00 N
7 20250806 110128 57 100.00 KOSPI 제약 N N N N N 4730 -10 5 -0.21 59455015 12589 14.29 4730 4745 4700 6160 3320 4740 4722.78 2.10 0 5062 4820 4780 4720 4680 4620 4800 4700 212 1420 1000 3410 5 1 21159832 1001 19.23 1.09 12 0.06 246.00 4338.00 7840 20240808 -39.67 4285 20250409 10.39 5770 -18.02 20250106 4285 10.39 20250409 7840 -39.67 20240808 4285 10.39 20250409 4.74 Y 002720 1000 211 억 443988 N N 1147 N 00 N
8 20250806 100127 57 100.00 KOSPI 제약 N N N N N 4740 0 3 0.00 54026690 11441 12.99 4730 4745 4700 6160 3320 4740 4722.20 2.10 0 5172 4820 4780 4720 4680 4620 4800 4700 212 1420 1000 3410 5 1 21159832 1003 19.27 1.09 12 0.05 246.00 4338.00 7840 20240808 -39.54 4285 20250409 10.62 5770 -17.85 20250106 4285 10.62 20250409 7840 -39.54 20240808 4285 10.62 20250409 4.74 Y 002720 1000 211 억 443988 N N 1147 N 00 N
9 20250806 090129 57 100.00 KOSPI 제약 N N N N N 4705 -35 5 -0.74 8408630 1782 2.02 4730 4730 4700 6160 3320 4740 4718.65 2.10 0 -930 4820 4780 4720 4680 4620 4800 4700 212 1420 1000 3410 5 1 21159832 996 19.13 1.08 12 0.01 246.00 4338.00 7840 20240808 -39.99 4285 20250409 9.80 5770 -18.46 20250106 4285 9.80 20250409 7840 -39.99 20240808 4285 9.80 20250409 4.74 Y 002720 1000 211 억 443988 N N 1147 N 00 N