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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004720/price/prices-20250501.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
20250512,160153,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3970,-20,5,-0.50,179232685,45120,196.89,3990,4000,3945,5180,2795,3990,3972.36,2.42,0,12364,4066,4027,3996,3957,3926,4012,3942,91,1190,500,2870,5,1,18201304,723,25.95,0.29,12,0.25,153.00,13737.00,6430,20240819,-38.26,3640,20250409,9.07,4740,-16.24,20250109,3640,9.07,20250409,6430,-38.26,20240819,3640,9.07,20250409,2.48,Y,004720,500,91 억,,440188,N,N,3868,N,00,N
20250512,150155,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3975,-15,5,-0.38,171915780,43276,188.85,3990,4000,3945,5180,2795,3990,3972.54,2.42,0,12003,4066,4027,3996,3957,3926,4012,3942,91,1190,500,2870,5,1,18201304,724,25.98,0.29,12,0.24,153.00,13737.00,6430,20240819,-38.18,3640,20250409,9.20,4740,-16.14,20250109,3640,9.20,20250409,6430,-38.18,20240819,3640,9.20,20250409,2.48,Y,004720,500,91 억,,440188,N,N,3955,N,00,N
20250512,140154,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3965,-25,5,-0.63,169698815,42718,186.41,3990,4000,3945,5180,2795,3990,3972.54,2.42,0,11982,4066,4027,3996,3957,3926,4012,3942,91,1190,500,2870,5,1,18201304,722,25.92,0.29,12,0.23,153.00,13737.00,6430,20240819,-38.34,3640,20250409,8.93,4740,-16.35,20250109,3640,8.93,20250409,6430,-38.34,20240819,3640,8.93,20250409,2.48,Y,004720,500,91 억,,440188,N,N,3955,N,00,N
20250512,130154,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3970,-20,5,-0.50,141728705,35675,155.68,3990,4000,3945,5180,2795,3990,3972.77,2.42,0,13533,4066,4027,3996,3957,3926,4012,3942,91,1190,500,2870,5,1,18201304,723,25.95,0.29,12,0.20,153.00,13737.00,6430,20240819,-38.26,3640,20250409,9.07,4740,-16.24,20250109,3640,9.07,20250409,6430,-38.26,20240819,3640,9.07,20250409,2.48,Y,004720,500,91 억,,440188,N,N,3955,N,00,N
20250512,120155,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3985,-5,5,-0.13,123514270,31076,135.61,3990,4000,3945,5180,2795,3990,3974.59,2.42,0,13075,4066,4027,3996,3957,3926,4012,3942,91,1190,500,2870,5,1,18201304,725,26.05,0.29,12,0.17,153.00,13737.00,6430,20240819,-38.02,3640,20250409,9.48,4740,-15.93,20250109,3640,9.48,20250409,6430,-38.02,20240819,3640,9.48,20250409,2.48,Y,004720,500,91 억,,440188,N,N,3955,N,00,N
20250512,110155,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3995,5,2,0.13,70077995,17659,77.06,3990,4000,3945,5180,2795,3990,3968.40,2.42,0,1650,4066,4027,3996,3957,3926,4012,3942,91,1190,500,2870,5,1,18201304,727,26.11,0.29,12,0.10,153.00,13737.00,6430,20240819,-37.87,3640,20250409,9.75,4740,-15.72,20250109,3640,9.75,20250409,6430,-37.87,20240819,3640,9.75,20250409,2.48,Y,004720,500,91 억,,440188,N,N,3955,N,00,N
20250512,100155,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3975,-15,5,-0.38,33026875,8346,36.42,3990,4000,3945,5180,2795,3990,3957.21,2.42,0,-4721,4066,4027,3996,3957,3926,4012,3942,91,1190,500,2870,5,1,18201304,724,25.98,0.29,12,0.05,153.00,13737.00,6430,20240819,-38.18,3640,20250409,9.20,4740,-16.14,20250109,3640,9.20,20250409,6430,-38.18,20240819,3640,9.20,20250409,2.48,Y,004720,500,91 억,,440188,N,N,3955,N,00,N
20250512,090155,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4000,10,2,0.25,287355,72,0.31,3990,4000,3990,5180,2795,3990,3991.04,2.42,0,0,4066,4027,3996,3957,3926,4012,3942,91,1190,500,2870,5,1,18201304,728,26.14,0.29,12,0.00,153.00,13737.00,6430,20240819,-37.79,3640,20250409,9.89,4740,-15.61,20250109,3640,9.89,20250409,6430,-37.79,20240819,3640,9.89,20250409,2.48,Y,004720,500,91 억,,440188,N,N,3955,N,00,N
20250509,160153,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3990,-40,5,-0.99,91233205,22916,143.96,4030,4035,3965,5230,2825,4030,3981.20,2.50,0,-11028,4056,4042,4016,4002,3976,4050,4010,91,1200,500,2900,5,1,18201304,726,26.08,0.29,12,0.13,153.00,13737.00,6430,20240819,-37.95,3640,20250409,9.62,4740,-15.82,20250109,3640,9.62,20250409,6430,-37.95,20240819,3640,9.62,20250409,2.48,Y,004720,500,91 억,,454496,N,N,3955,N,00,N
20250509,150154,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3975,-55,5,-1.36,73060185,18352,115.29,4030,4035,3965,5230,2825,4030,3981.05,2.50,0,-9410,4056,4042,4016,4002,3976,4050,4010,91,1200,500,2900,5,1,18201304,724,25.98,0.29,12,0.10,153.00,13737.00,6430,20240819,-38.18,3640,20250409,9.20,4740,-16.14,20250109,3640,9.20,20250409,6430,-38.18,20240819,3640,9.20,20250409,2.48,Y,004720,500,91 억,,454496,N,N,976,N,00,N
20250509,140154,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3980,-50,5,-1.24,64281920,16141,101.40,4030,4035,3965,5230,2825,4030,3982.52,2.50,0,-9024,4056,4042,4016,4002,3976,4050,4010,91,1200,500,2900,5,1,18201304,724,26.01,0.29,12,0.09,153.00,13737.00,6430,20240819,-38.10,3640,20250409,9.34,4740,-16.03,20250109,3640,9.34,20250409,6430,-38.10,20240819,3640,9.34,20250409,2.48,Y,004720,500,91 억,,454496,N,N,976,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 20250512 160153 57 100.00 KOSPI 제약 N N N N N 3970 -20 5 -0.50 179232685 45120 196.89 3990 4000 3945 5180 2795 3990 3972.36 2.42 0 12364 4066 4027 3996 3957 3926 4012 3942 91 1190 500 2870 5 1 18201304 723 25.95 0.29 12 0.25 153.00 13737.00 6430 20240819 -38.26 3640 20250409 9.07 4740 -16.24 20250109 3640 9.07 20250409 6430 -38.26 20240819 3640 9.07 20250409 2.48 Y 004720 500 91 억 440188 N N 3868 N 00 N
3 20250512 150155 57 100.00 KOSPI 제약 N N N N N 3975 -15 5 -0.38 171915780 43276 188.85 3990 4000 3945 5180 2795 3990 3972.54 2.42 0 12003 4066 4027 3996 3957 3926 4012 3942 91 1190 500 2870 5 1 18201304 724 25.98 0.29 12 0.24 153.00 13737.00 6430 20240819 -38.18 3640 20250409 9.20 4740 -16.14 20250109 3640 9.20 20250409 6430 -38.18 20240819 3640 9.20 20250409 2.48 Y 004720 500 91 억 440188 N N 3955 N 00 N
4 20250512 140154 57 100.00 KOSPI 제약 N N N N N 3965 -25 5 -0.63 169698815 42718 186.41 3990 4000 3945 5180 2795 3990 3972.54 2.42 0 11982 4066 4027 3996 3957 3926 4012 3942 91 1190 500 2870 5 1 18201304 722 25.92 0.29 12 0.23 153.00 13737.00 6430 20240819 -38.34 3640 20250409 8.93 4740 -16.35 20250109 3640 8.93 20250409 6430 -38.34 20240819 3640 8.93 20250409 2.48 Y 004720 500 91 억 440188 N N 3955 N 00 N
5 20250512 130154 57 100.00 KOSPI 제약 N N N N N 3970 -20 5 -0.50 141728705 35675 155.68 3990 4000 3945 5180 2795 3990 3972.77 2.42 0 13533 4066 4027 3996 3957 3926 4012 3942 91 1190 500 2870 5 1 18201304 723 25.95 0.29 12 0.20 153.00 13737.00 6430 20240819 -38.26 3640 20250409 9.07 4740 -16.24 20250109 3640 9.07 20250409 6430 -38.26 20240819 3640 9.07 20250409 2.48 Y 004720 500 91 억 440188 N N 3955 N 00 N
6 20250512 120155 57 100.00 KOSPI 제약 N N N N N 3985 -5 5 -0.13 123514270 31076 135.61 3990 4000 3945 5180 2795 3990 3974.59 2.42 0 13075 4066 4027 3996 3957 3926 4012 3942 91 1190 500 2870 5 1 18201304 725 26.05 0.29 12 0.17 153.00 13737.00 6430 20240819 -38.02 3640 20250409 9.48 4740 -15.93 20250109 3640 9.48 20250409 6430 -38.02 20240819 3640 9.48 20250409 2.48 Y 004720 500 91 억 440188 N N 3955 N 00 N
7 20250512 110155 57 100.00 KOSPI 제약 N N N N N 3995 5 2 0.13 70077995 17659 77.06 3990 4000 3945 5180 2795 3990 3968.40 2.42 0 1650 4066 4027 3996 3957 3926 4012 3942 91 1190 500 2870 5 1 18201304 727 26.11 0.29 12 0.10 153.00 13737.00 6430 20240819 -37.87 3640 20250409 9.75 4740 -15.72 20250109 3640 9.75 20250409 6430 -37.87 20240819 3640 9.75 20250409 2.48 Y 004720 500 91 억 440188 N N 3955 N 00 N
8 20250512 100155 57 100.00 KOSPI 제약 N N N N N 3975 -15 5 -0.38 33026875 8346 36.42 3990 4000 3945 5180 2795 3990 3957.21 2.42 0 -4721 4066 4027 3996 3957 3926 4012 3942 91 1190 500 2870 5 1 18201304 724 25.98 0.29 12 0.05 153.00 13737.00 6430 20240819 -38.18 3640 20250409 9.20 4740 -16.14 20250109 3640 9.20 20250409 6430 -38.18 20240819 3640 9.20 20250409 2.48 Y 004720 500 91 억 440188 N N 3955 N 00 N
9 20250512 090155 57 100.00 KOSPI 제약 N N N N N 4000 10 2 0.25 287355 72 0.31 3990 4000 3990 5180 2795 3990 3991.04 2.42 0 0 4066 4027 3996 3957 3926 4012 3942 91 1190 500 2870 5 1 18201304 728 26.14 0.29 12 0.00 153.00 13737.00 6430 20240819 -37.79 3640 20250409 9.89 4740 -15.61 20250109 3640 9.89 20250409 6430 -37.79 20240819 3640 9.89 20250409 2.48 Y 004720 500 91 억 440188 N N 3955 N 00 N
10 20250509 160153 57 100.00 KOSPI 제약 N N N N N 3990 -40 5 -0.99 91233205 22916 143.96 4030 4035 3965 5230 2825 4030 3981.20 2.50 0 -11028 4056 4042 4016 4002 3976 4050 4010 91 1200 500 2900 5 1 18201304 726 26.08 0.29 12 0.13 153.00 13737.00 6430 20240819 -37.95 3640 20250409 9.62 4740 -15.82 20250109 3640 9.62 20250409 6430 -37.95 20240819 3640 9.62 20250409 2.48 Y 004720 500 91 억 454496 N N 3955 N 00 N
11 20250509 150154 57 100.00 KOSPI 제약 N N N N N 3975 -55 5 -1.36 73060185 18352 115.29 4030 4035 3965 5230 2825 4030 3981.05 2.50 0 -9410 4056 4042 4016 4002 3976 4050 4010 91 1200 500 2900 5 1 18201304 724 25.98 0.29 12 0.10 153.00 13737.00 6430 20240819 -38.18 3640 20250409 9.20 4740 -16.14 20250109 3640 9.20 20250409 6430 -38.18 20240819 3640 9.20 20250409 2.48 Y 004720 500 91 억 454496 N N 976 N 00 N
12 20250509 140154 57 100.00 KOSPI 제약 N N N N N 3980 -50 5 -1.24 64281920 16141 101.40 4030 4035 3965 5230 2825 4030 3982.52 2.50 0 -9024 4056 4042 4016 4002 3976 4050 4010 91 1200 500 2900 5 1 18201304 724 26.01 0.29 12 0.09 153.00 13737.00 6430 20240819 -38.10 3640 20250409 9.34 4740 -16.03 20250109 3640 9.34 20250409 6430 -38.10 20240819 3640 9.34 20250409 2.48 Y 004720 500 91 억 454496 N N 976 N 00 N