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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004720/price/prices-20250401.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
20250414,160156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4000,5,2,0.13,219743220,55296,239.25,4005,4045,3925,5190,2800,3995,3973.68,2.09,0,9908,4081,4037,3956,3912,3831,4060,3935,91,1195,500,2870,5,1,18201304,728,26.14,0.29,12,0.30,153.00,13737.00,6430,20240819,-37.79,3640,20250409,9.89,4740,-15.61,20250109,3640,9.89,20250409,6430,-37.79,20240819,3640,9.89,20250409,2.10,Y,004720,500,91 억,,380102,N,N,0,N,00,N
20250414,150157,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3965,-30,5,-0.75,205431375,51709,223.73,4005,4045,3925,5190,2800,3995,3972.84,2.09,0,10936,4081,4037,3956,3912,3831,4060,3935,91,1195,500,2870,5,1,18201304,722,25.92,0.29,12,0.28,153.00,13737.00,6430,20240819,-38.34,3640,20250409,8.93,4740,-16.35,20250109,3640,8.93,20250409,6430,-38.34,20240819,3640,8.93,20250409,2.10,Y,004720,500,91 억,,380102,N,N,0,N,00,N
20250414,140156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3985,-10,5,-0.25,117112920,29340,126.95,4005,4045,3955,5190,2800,3995,3991.58,2.09,0,6952,4081,4037,3956,3912,3831,4060,3935,91,1195,500,2870,5,1,18201304,725,26.05,0.29,12,0.16,153.00,13737.00,6430,20240819,-38.02,3640,20250409,9.48,4740,-15.93,20250109,3640,9.48,20250409,6430,-38.02,20240819,3640,9.48,20250409,2.10,Y,004720,500,91 억,,380102,N,N,0,N,00,N
20250414,130157,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4000,5,2,0.13,81443705,20353,88.06,4005,4045,3960,5190,2800,3995,4001.56,2.09,0,4535,4081,4037,3956,3912,3831,4060,3935,91,1195,500,2870,5,1,18201304,728,26.14,0.29,12,0.11,153.00,13737.00,6430,20240819,-37.79,3640,20250409,9.89,4740,-15.61,20250109,3640,9.89,20250409,6430,-37.79,20240819,3640,9.89,20250409,2.10,Y,004720,500,91 억,,380102,N,N,0,N,00,N
20250414,120157,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4010,15,2,0.38,75900665,18967,82.07,4005,4045,3960,5190,2800,3995,4001.72,2.09,0,4534,4081,4037,3956,3912,3831,4060,3935,91,1195,500,2870,5,1,18201304,730,26.21,0.29,12,0.10,153.00,13737.00,6430,20240819,-37.64,3640,20250409,10.16,4740,-15.40,20250109,3640,10.16,20250409,6430,-37.64,20240819,3640,10.16,20250409,2.10,Y,004720,500,91 억,,380102,N,N,0,N,00,N
20250414,110156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4005,10,2,0.25,56764785,14183,61.37,4005,4045,3960,5190,2800,3995,4002.31,2.09,0,3089,4081,4037,3956,3912,3831,4060,3935,91,1195,500,2870,5,1,18201304,729,26.18,0.29,12,0.08,153.00,13737.00,6430,20240819,-37.71,3640,20250409,10.03,4740,-15.51,20250109,3640,10.03,20250409,6430,-37.71,20240819,3640,10.03,20250409,2.10,Y,004720,500,91 억,,380102,N,N,0,N,00,N
20250414,100156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4030,35,2,0.88,41105795,10259,44.39,4005,4045,3960,5190,2800,3995,4006.80,2.09,0,1524,4081,4037,3956,3912,3831,4060,3935,91,1195,500,2870,5,1,18201304,734,26.34,0.29,12,0.06,153.00,13737.00,6430,20240819,-37.33,3640,20250409,10.71,4740,-14.98,20250109,3640,10.71,20250409,6430,-37.33,20240819,3640,10.71,20250409,2.10,Y,004720,500,91 억,,380102,N,N,0,N,00,N
20250414,090156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4000,5,2,0.13,2787300,697,3.02,4005,4005,3970,5190,2800,3995,3999.00,2.09,0,-539,4081,4037,3956,3912,3831,4060,3935,91,1195,500,2870,5,1,18201304,728,26.14,0.29,12,0.00,153.00,13737.00,6430,20240819,-37.79,3640,20250409,9.89,4740,-15.61,20250109,3640,9.89,20250409,6430,-37.79,20240819,3640,9.89,20250409,2.10,Y,004720,500,91 억,,380102,N,N,0,N,00,N
20250411,160156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3995,75,2,1.91,91705607,23111,61.83,3880,4000,3875,5090,2745,3920,3968.05,2.07,0,2682,4060,3990,3865,3795,3670,4025,3830,91,1170,500,2820,5,1,18201304,727,26.11,0.29,12,0.13,153.00,13737.00,6430,20240819,-37.87,3640,20250409,9.75,4740,-15.72,20250109,3640,9.75,20250409,6430,-37.87,20240819,3640,9.75,20250409,2.12,Y,004720,500,91 억,,377510,N,N,11,N,00,N
20250411,150156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4000,80,2,2.04,82982562,20929,55.99,3880,4000,3875,5090,2745,3920,3964.96,2.07,0,2639,4060,3990,3865,3795,3670,4025,3830,91,1170,500,2820,5,1,18201304,728,26.14,0.29,12,0.11,153.00,13737.00,6430,20240819,-37.79,3640,20250409,9.89,4740,-15.61,20250109,3640,9.89,20250409,6430,-37.79,20240819,3640,9.89,20250409,2.12,Y,004720,500,91 억,,377510,N,N,11,N,00,N
20250411,140156,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3990,70,2,1.79,49447142,12539,33.54,3880,4000,3875,5090,2745,3920,3943.47,2.07,0,2246,4060,3990,3865,3795,3670,4025,3830,91,1170,500,2820,5,1,18201304,726,26.08,0.29,12,0.07,153.00,13737.00,6430,20240819,-37.95,3640,20250409,9.62,4740,-15.82,20250109,3640,9.62,20250409,6430,-37.95,20240819,3640,9.62,20250409,2.12,Y,004720,500,91 억,,377510,N,N,11,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 20250414 160156 57 100.00 KOSPI 제약 N N N N N 4000 5 2 0.13 219743220 55296 239.25 4005 4045 3925 5190 2800 3995 3973.68 2.09 0 9908 4081 4037 3956 3912 3831 4060 3935 91 1195 500 2870 5 1 18201304 728 26.14 0.29 12 0.30 153.00 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 2.10 Y 004720 500 91 억 380102 N N 0 N 00 N
3 20250414 150157 57 100.00 KOSPI 제약 N N N N N 3965 -30 5 -0.75 205431375 51709 223.73 4005 4045 3925 5190 2800 3995 3972.84 2.09 0 10936 4081 4037 3956 3912 3831 4060 3935 91 1195 500 2870 5 1 18201304 722 25.92 0.29 12 0.28 153.00 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 2.10 Y 004720 500 91 억 380102 N N 0 N 00 N
4 20250414 140156 57 100.00 KOSPI 제약 N N N N N 3985 -10 5 -0.25 117112920 29340 126.95 4005 4045 3955 5190 2800 3995 3991.58 2.09 0 6952 4081 4037 3956 3912 3831 4060 3935 91 1195 500 2870 5 1 18201304 725 26.05 0.29 12 0.16 153.00 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 2.10 Y 004720 500 91 억 380102 N N 0 N 00 N
5 20250414 130157 57 100.00 KOSPI 제약 N N N N N 4000 5 2 0.13 81443705 20353 88.06 4005 4045 3960 5190 2800 3995 4001.56 2.09 0 4535 4081 4037 3956 3912 3831 4060 3935 91 1195 500 2870 5 1 18201304 728 26.14 0.29 12 0.11 153.00 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 2.10 Y 004720 500 91 억 380102 N N 0 N 00 N
6 20250414 120157 57 100.00 KOSPI 제약 N N N N N 4010 15 2 0.38 75900665 18967 82.07 4005 4045 3960 5190 2800 3995 4001.72 2.09 0 4534 4081 4037 3956 3912 3831 4060 3935 91 1195 500 2870 5 1 18201304 730 26.21 0.29 12 0.10 153.00 13737.00 6430 20240819 -37.64 3640 20250409 10.16 4740 -15.40 20250109 3640 10.16 20250409 6430 -37.64 20240819 3640 10.16 20250409 2.10 Y 004720 500 91 억 380102 N N 0 N 00 N
7 20250414 110156 57 100.00 KOSPI 제약 N N N N N 4005 10 2 0.25 56764785 14183 61.37 4005 4045 3960 5190 2800 3995 4002.31 2.09 0 3089 4081 4037 3956 3912 3831 4060 3935 91 1195 500 2870 5 1 18201304 729 26.18 0.29 12 0.08 153.00 13737.00 6430 20240819 -37.71 3640 20250409 10.03 4740 -15.51 20250109 3640 10.03 20250409 6430 -37.71 20240819 3640 10.03 20250409 2.10 Y 004720 500 91 억 380102 N N 0 N 00 N
8 20250414 100156 57 100.00 KOSPI 제약 N N N N N 4030 35 2 0.88 41105795 10259 44.39 4005 4045 3960 5190 2800 3995 4006.80 2.09 0 1524 4081 4037 3956 3912 3831 4060 3935 91 1195 500 2870 5 1 18201304 734 26.34 0.29 12 0.06 153.00 13737.00 6430 20240819 -37.33 3640 20250409 10.71 4740 -14.98 20250109 3640 10.71 20250409 6430 -37.33 20240819 3640 10.71 20250409 2.10 Y 004720 500 91 억 380102 N N 0 N 00 N
9 20250414 090156 57 100.00 KOSPI 제약 N N N N N 4000 5 2 0.13 2787300 697 3.02 4005 4005 3970 5190 2800 3995 3999.00 2.09 0 -539 4081 4037 3956 3912 3831 4060 3935 91 1195 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 2.10 Y 004720 500 91 억 380102 N N 0 N 00 N
10 20250411 160156 57 100.00 KOSPI 제약 N N N N N 3995 75 2 1.91 91705607 23111 61.83 3880 4000 3875 5090 2745 3920 3968.05 2.07 0 2682 4060 3990 3865 3795 3670 4025 3830 91 1170 500 2820 5 1 18201304 727 26.11 0.29 12 0.13 153.00 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 2.12 Y 004720 500 91 억 377510 N N 11 N 00 N
11 20250411 150156 57 100.00 KOSPI 제약 N N N N N 4000 80 2 2.04 82982562 20929 55.99 3880 4000 3875 5090 2745 3920 3964.96 2.07 0 2639 4060 3990 3865 3795 3670 4025 3830 91 1170 500 2820 5 1 18201304 728 26.14 0.29 12 0.11 153.00 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 2.12 Y 004720 500 91 억 377510 N N 11 N 00 N
12 20250411 140156 57 100.00 KOSPI 제약 N N N N N 3990 70 2 1.79 49447142 12539 33.54 3880 4000 3875 5090 2745 3920 3943.47 2.07 0 2246 4060 3990 3865 3795 3670 4025 3830 91 1170 500 2820 5 1 18201304 726 26.08 0.29 12 0.07 153.00 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 2.12 Y 004720 500 91 억 377510 N N 11 N 00 N