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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,160135,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4905,-45,5,-0.91,4758773665,931346,1284.33,4975,5380,4870,6430,3465,4950,5109.63,2.40,0,-126853,5036,4992,4956,4912,4876,5015,4935,212,1480,1000,3160,5,1,21159832,1038,-12.32,1.19,12,4.40,-398.00,4136.00,8120,20240322,-39.59,4365,20240315,12.37,5770,-14.99,20250106,4750,3.26,20250203,8120,-39.59,20240322,4365,12.37,20240315,5.76,N,002720,1000,211 억,,507208,N,N,82,N,00,N
20250212,150134,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4910,-40,5,-0.81,4657319845,910699,1255.86,4975,5380,4870,6430,3465,4950,5114.01,2.40,0,-129329,5036,4992,4956,4912,4876,5015,4935,212,1480,1000,3160,5,1,21159832,1039,-12.34,1.19,12,4.30,-398.00,4136.00,8120,20240322,-39.53,4365,20240315,12.49,5770,-14.90,20250106,4750,3.37,20250203,8120,-39.53,20240322,4365,12.49,20240315,5.76,N,002720,1000,211 억,,507208,N,N,0,N,00,N
20250212,140134,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4910,-40,5,-0.81,4449147185,868317,1197.41,4975,5380,4870,6430,3465,4950,5123.87,2.40,0,-128459,5036,4992,4956,4912,4876,5015,4935,212,1480,1000,3160,5,1,21159832,1039,-12.34,1.19,12,4.10,-398.00,4136.00,8120,20240322,-39.53,4365,20240315,12.49,5770,-14.90,20250106,4750,3.37,20250203,8120,-39.53,20240322,4365,12.49,20240315,5.76,N,002720,1000,211 억,,507208,N,N,0,N,00,N
20250212,130135,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4885,-65,5,-1.31,297635600,60895,83.97,4975,4975,4870,6430,3465,4950,4887.69,2.40,0,-15335,5036,4992,4956,4912,4876,5015,4935,212,1480,1000,3160,5,1,21159832,1034,-12.27,1.18,12,0.29,-398.00,4136.00,8120,20240322,-39.84,4365,20240315,11.91,5770,-15.34,20250106,4750,2.84,20250203,8120,-39.84,20240322,4365,11.91,20240315,5.76,N,002720,1000,211 억,,507208,N,N,0,N,00,N
20250212,120134,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4880,-70,5,-1.41,276494520,56565,78.00,4975,4975,4870,6430,3465,4950,4888.08,2.40,0,-13782,5036,4992,4956,4912,4876,5015,4935,212,1480,1000,3160,5,1,21159832,1033,-12.26,1.18,12,0.27,-398.00,4136.00,8120,20240322,-39.90,4365,20240315,11.80,5770,-15.42,20250106,4750,2.74,20250203,8120,-39.90,20240322,4365,11.80,20240315,5.76,N,002720,1000,211 억,,507208,N,N,0,N,00,N
20250212,110135,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4885,-65,5,-1.31,203582900,41623,57.40,4975,4975,4870,6430,3465,4950,4891.12,2.40,0,-10733,5036,4992,4956,4912,4876,5015,4935,212,1480,1000,3160,5,1,21159832,1034,-12.27,1.18,12,0.20,-398.00,4136.00,8120,20240322,-39.84,4365,20240315,11.91,5770,-15.34,20250106,4750,2.84,20250203,8120,-39.84,20240322,4365,11.91,20240315,5.76,N,002720,1000,211 억,,507208,N,N,0,N,00,N
20250212,100135,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4885,-65,5,-1.31,149443535,30545,42.12,4975,4975,4870,6430,3465,4950,4892.57,2.40,0,-9181,5036,4992,4956,4912,4876,5015,4935,212,1480,1000,3160,5,1,21159832,1034,-12.27,1.18,12,0.14,-398.00,4136.00,8120,20240322,-39.84,4365,20240315,11.91,5770,-15.34,20250106,4750,2.84,20250203,8120,-39.84,20240322,4365,11.91,20240315,5.76,N,002720,1000,211 억,,507208,N,N,0,N,00,N
20250212,090135,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4970,20,2,0.40,2086725,422,0.58,4975,4975,4940,6430,3465,4950,4944.85,2.40,0,-400,5036,4992,4956,4912,4876,5015,4935,212,1480,1000,3160,5,1,21159832,1052,-12.49,1.20,12,0.00,-398.00,4136.00,8120,20240322,-38.79,4365,20240315,13.86,5770,-13.86,20250106,4750,4.63,20250203,8120,-38.79,20240322,4365,13.86,20240315,5.76,N,002720,1000,211 억,,507208,N,N,0,N,00,N
20250211,160134,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4950,-10,5,-0.20,358254675,72312,101.06,4930,5000,4920,6440,3475,4960,4954.35,2.45,0,-9843,5033,4996,4948,4911,4863,4972,4887,212,1480,1000,3170,5,1,21159832,1047,-12.44,1.20,12,0.34,-398.00,4136.00,8120,20240322,-39.04,4365,20240315,13.40,5770,-14.21,20250106,4750,4.21,20250203,8120,-39.04,20240322,4365,13.40,20240315,5.76,N,002720,1000,211 억,,518144,N,N,0,N,00,N
20250211,150134,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4925,-35,5,-0.71,333677825,67336,94.11,4930,5000,4920,6440,3475,4960,4955.42,2.45,0,-8788,5033,4996,4948,4911,4863,4972,4887,212,1480,1000,3170,5,1,21159832,1042,-12.37,1.19,12,0.32,-398.00,4136.00,8120,20240322,-39.35,4365,20240315,12.83,5770,-14.64,20250106,4750,3.68,20250203,8120,-39.35,20240322,4365,12.83,20240315,5.76,N,002720,1000,211 억,,518144,N,N,0,N,00,N
20250211,140135,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4960,0,3,0.00,227450580,45810,64.02,4930,5000,4930,6440,3475,4960,4965.09,2.45,0,-6636,5033,4996,4948,4911,4863,4972,4887,212,1480,1000,3170,5,1,21159832,1050,-12.46,1.20,12,0.22,-398.00,4136.00,8120,20240322,-38.92,4365,20240315,13.63,5770,-14.04,20250106,4750,4.42,20250203,8120,-38.92,20240322,4365,13.63,20240315,5.76,N,002720,1000,211 억,,518144,N,N,0,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 20250212 160135 55 60.00 KOSPI 제약 N N N Y 60 N 4905 -45 5 -0.91 4758773665 931346 1284.33 4975 5380 4870 6430 3465 4950 5109.63 2.40 0 -126853 5036 4992 4956 4912 4876 5015 4935 212 1480 1000 3160 5 1 21159832 1038 -12.32 1.19 12 4.40 -398.00 4136.00 8120 20240322 -39.59 4365 20240315 12.37 5770 -14.99 20250106 4750 3.26 20250203 8120 -39.59 20240322 4365 12.37 20240315 5.76 N 002720 1000 211 억 507208 N N 82 N 00 N
3 20250212 150134 55 60.00 KOSPI 제약 N N N Y 60 N 4910 -40 5 -0.81 4657319845 910699 1255.86 4975 5380 4870 6430 3465 4950 5114.01 2.40 0 -129329 5036 4992 4956 4912 4876 5015 4935 212 1480 1000 3160 5 1 21159832 1039 -12.34 1.19 12 4.30 -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 5.76 N 002720 1000 211 억 507208 N N 0 N 00 N
4 20250212 140134 55 60.00 KOSPI 제약 N N N Y 60 N 4910 -40 5 -0.81 4449147185 868317 1197.41 4975 5380 4870 6430 3465 4950 5123.87 2.40 0 -128459 5036 4992 4956 4912 4876 5015 4935 212 1480 1000 3160 5 1 21159832 1039 -12.34 1.19 12 4.10 -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 5.76 N 002720 1000 211 억 507208 N N 0 N 00 N
5 20250212 130135 55 60.00 KOSPI 제약 N N N Y 60 N 4885 -65 5 -1.31 297635600 60895 83.97 4975 4975 4870 6430 3465 4950 4887.69 2.40 0 -15335 5036 4992 4956 4912 4876 5015 4935 212 1480 1000 3160 5 1 21159832 1034 -12.27 1.18 12 0.29 -398.00 4136.00 8120 20240322 -39.84 4365 20240315 11.91 5770 -15.34 20250106 4750 2.84 20250203 8120 -39.84 20240322 4365 11.91 20240315 5.76 N 002720 1000 211 억 507208 N N 0 N 00 N
6 20250212 120134 55 60.00 KOSPI 제약 N N N Y 60 N 4880 -70 5 -1.41 276494520 56565 78.00 4975 4975 4870 6430 3465 4950 4888.08 2.40 0 -13782 5036 4992 4956 4912 4876 5015 4935 212 1480 1000 3160 5 1 21159832 1033 -12.26 1.18 12 0.27 -398.00 4136.00 8120 20240322 -39.90 4365 20240315 11.80 5770 -15.42 20250106 4750 2.74 20250203 8120 -39.90 20240322 4365 11.80 20240315 5.76 N 002720 1000 211 억 507208 N N 0 N 00 N
7 20250212 110135 55 60.00 KOSPI 제약 N N N Y 60 N 4885 -65 5 -1.31 203582900 41623 57.40 4975 4975 4870 6430 3465 4950 4891.12 2.40 0 -10733 5036 4992 4956 4912 4876 5015 4935 212 1480 1000 3160 5 1 21159832 1034 -12.27 1.18 12 0.20 -398.00 4136.00 8120 20240322 -39.84 4365 20240315 11.91 5770 -15.34 20250106 4750 2.84 20250203 8120 -39.84 20240322 4365 11.91 20240315 5.76 N 002720 1000 211 억 507208 N N 0 N 00 N
8 20250212 100135 55 60.00 KOSPI 제약 N N N Y 60 N 4885 -65 5 -1.31 149443535 30545 42.12 4975 4975 4870 6430 3465 4950 4892.57 2.40 0 -9181 5036 4992 4956 4912 4876 5015 4935 212 1480 1000 3160 5 1 21159832 1034 -12.27 1.18 12 0.14 -398.00 4136.00 8120 20240322 -39.84 4365 20240315 11.91 5770 -15.34 20250106 4750 2.84 20250203 8120 -39.84 20240322 4365 11.91 20240315 5.76 N 002720 1000 211 억 507208 N N 0 N 00 N
9 20250212 090135 55 60.00 KOSPI 제약 N N N Y 60 N 4970 20 2 0.40 2086725 422 0.58 4975 4975 4940 6430 3465 4950 4944.85 2.40 0 -400 5036 4992 4956 4912 4876 5015 4935 212 1480 1000 3160 5 1 21159832 1052 -12.49 1.20 12 0.00 -398.00 4136.00 8120 20240322 -38.79 4365 20240315 13.86 5770 -13.86 20250106 4750 4.63 20250203 8120 -38.79 20240322 4365 13.86 20240315 5.76 N 002720 1000 211 억 507208 N N 0 N 00 N
10 20250211 160134 55 60.00 KOSPI 제약 N N N Y 60 N 4950 -10 5 -0.20 358254675 72312 101.06 4930 5000 4920 6440 3475 4960 4954.35 2.45 0 -9843 5033 4996 4948 4911 4863 4972 4887 212 1480 1000 3170 5 1 21159832 1047 -12.44 1.20 12 0.34 -398.00 4136.00 8120 20240322 -39.04 4365 20240315 13.40 5770 -14.21 20250106 4750 4.21 20250203 8120 -39.04 20240322 4365 13.40 20240315 5.76 N 002720 1000 211 억 518144 N N 0 N 00 N
11 20250211 150134 55 60.00 KOSPI 제약 N N N Y 60 N 4925 -35 5 -0.71 333677825 67336 94.11 4930 5000 4920 6440 3475 4960 4955.42 2.45 0 -8788 5033 4996 4948 4911 4863 4972 4887 212 1480 1000 3170 5 1 21159832 1042 -12.37 1.19 12 0.32 -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 5.76 N 002720 1000 211 억 518144 N N 0 N 00 N
12 20250211 140135 55 60.00 KOSPI 제약 N N N Y 60 N 4960 0 3 0.00 227450580 45810 64.02 4930 5000 4930 6440 3475 4960 4965.09 2.45 0 -6636 5033 4996 4948 4911 4863 4972 4887 212 1480 1000 3170 5 1 21159832 1050 -12.46 1.20 12 0.22 -398.00 4136.00 8120 20240322 -38.92 4365 20240315 13.63 5770 -14.04 20250106 4750 4.42 20250203 8120 -38.92 20240322 4365 13.63 20240315 5.76 N 002720 1000 211 억 518144 N N 0 N 00 N