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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003120/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
20250429,160141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,16260,440,2,2.78,185630030,11715,261.09,15820,16260,15700,20550,11080,15820,15844.51,0.19,0,1094,16193,16006,15913,15726,15633,15960,15680,133,4730,1000,11390,10,1,13300000,2163,16.51,0.44,12,0.09,985.00,36859.00,20450,20240430,-20.49,14500,20250411,12.14,17390,-6.50,20250108,14500,12.14,20250411,20450,-20.49,20240430,14500,12.14,20250411,0.13,Y,003120,1000,133 억,,25708,N,N,3,N,00,N
20250429,150142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15780,-40,5,-0.25,156395440,9895,220.53,15820,15980,15700,20550,11080,15820,15805.50,0.19,0,100,16193,16006,15913,15726,15633,15960,15680,133,4730,1000,11390,10,1,13300000,2099,16.02,0.43,12,0.07,985.00,36859.00,20450,20240430,-22.84,14500,20250411,8.83,17390,-9.26,20250108,14500,8.83,20250411,20450,-22.84,20240430,14500,8.83,20250411,0.13,Y,003120,1000,133 억,,25708,N,N,0,N,00,N
20250429,140141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15700,-120,5,-0.76,60212000,3816,85.05,15820,15980,15700,20550,11080,15820,15778.83,0.19,0,-284,16193,16006,15913,15726,15633,15960,15680,133,4730,1000,11390,10,1,13300000,2088,15.94,0.43,12,0.03,985.00,36859.00,20450,20240430,-23.23,14500,20250411,8.28,17390,-9.72,20250108,14500,8.28,20250411,20450,-23.23,20240430,14500,8.28,20250411,0.13,Y,003120,1000,133 억,,25708,N,N,0,N,00,N
20250429,130143,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15750,-70,5,-0.44,36730960,2322,51.75,15820,15980,15730,20550,11080,15820,15818.67,0.19,0,-322,16193,16006,15913,15726,15633,15960,15680,133,4730,1000,11390,10,1,13300000,2095,15.99,0.43,12,0.02,985.00,36859.00,20450,20240430,-22.98,14500,20250411,8.62,17390,-9.43,20250108,14500,8.62,20250411,20450,-22.98,20240430,14500,8.62,20250411,0.13,Y,003120,1000,133 억,,25708,N,N,0,N,00,N
20250429,120143,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15760,-60,5,-0.38,33957120,2146,47.83,15820,15980,15730,20550,11080,15820,15823.45,0.19,0,-204,16193,16006,15913,15726,15633,15960,15680,133,4730,1000,11390,10,1,13300000,2096,16.00,0.43,12,0.02,985.00,36859.00,20450,20240430,-22.93,14500,20250411,8.69,17390,-9.37,20250108,14500,8.69,20250411,20450,-22.93,20240430,14500,8.69,20250411,0.13,Y,003120,1000,133 억,,25708,N,N,0,N,00,N
20250429,110142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15760,-60,5,-0.38,27294630,1723,38.40,15820,15980,15750,20550,11080,15820,15841.34,0.19,0,-157,16193,16006,15913,15726,15633,15960,15680,133,4730,1000,11390,10,1,13300000,2096,16.00,0.43,12,0.01,985.00,36859.00,20450,20240430,-22.93,14500,20250411,8.69,17390,-9.37,20250108,14500,8.69,20250411,20450,-22.93,20240430,14500,8.69,20250411,0.13,Y,003120,1000,133 억,,25708,N,N,0,N,00,N
20250429,100143,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15770,-50,5,-0.32,11060160,698,15.56,15820,15980,15770,20550,11080,15820,15845.50,0.19,0,-112,16193,16006,15913,15726,15633,15960,15680,133,4730,1000,11390,10,1,13300000,2097,16.01,0.43,12,0.01,985.00,36859.00,20450,20240430,-22.89,14500,20250411,8.76,17390,-9.32,20250108,14500,8.76,20250411,20450,-22.89,20240430,14500,8.76,20250411,0.13,Y,003120,1000,133 억,,25708,N,N,0,N,00,N
20250429,090143,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15820,0,3,0.00,0,0,0.00,0,0,0,20550,11080,15820,0.00,0.19,0,0,16193,16006,15913,15726,15633,15960,15680,133,4730,1000,11390,10,1,13300000,2104,16.06,0.43,12,0.00,985.00,36859.00,20450,20240430,-22.64,14500,20250411,9.10,17390,-9.03,20250108,14500,9.10,20250411,20450,-22.64,20240430,14500,9.10,20250411,0.13,Y,003120,1000,133 억,,25708,N,N,0,N,00,N
20250428,160142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15820,-30,5,-0.19,71375080,4487,250.25,16100,16100,15820,20600,11100,15850,15907.08,0.19,0,-178,16063,15956,15863,15756,15663,15910,15710,133,4750,1000,11410,10,1,13300000,2104,16.06,0.43,12,0.03,985.00,36859.00,20450,20240430,-22.64,14500,20250411,9.10,17390,-9.03,20250108,14500,9.10,20250411,20450,-22.64,20240430,14500,9.10,20250411,0.13,Y,003120,1000,133 억,,25861,N,N,12,N,00,N
20250428,150142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15830,-20,5,-0.13,66278880,4165,232.29,16100,16100,15820,20600,11100,15850,15913.30,0.19,0,-163,16063,15956,15863,15756,15663,15910,15710,133,4750,1000,11410,10,1,13300000,2105,16.07,0.43,12,0.03,985.00,36859.00,20450,20240430,-22.59,14500,20250411,9.17,17390,-8.97,20250108,14500,9.17,20250411,20450,-22.59,20240430,14500,9.17,20250411,0.13,Y,003120,1000,133 억,,25861,N,N,12,N,00,N
20250428,140142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15860,10,2,0.06,64489930,4052,225.99,16100,16100,15820,20600,11100,15850,15915.58,0.19,0,-169,16063,15956,15863,15756,15663,15910,15710,133,4750,1000,11410,10,1,13300000,2109,16.10,0.43,12,0.03,985.00,36859.00,20450,20240430,-22.44,14500,20250411,9.38,17390,-8.80,20250108,14500,9.38,20250411,20450,-22.44,20240430,14500,9.38,20250411,0.13,Y,003120,1000,133 억,,25861,N,N,12,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 20250429 160141 57 100.00 KOSPI 제약 N N N N N 16260 440 2 2.78 185630030 11715 261.09 15820 16260 15700 20550 11080 15820 15844.51 0.19 0 1094 16193 16006 15913 15726 15633 15960 15680 133 4730 1000 11390 10 1 13300000 2163 16.51 0.44 12 0.09 985.00 36859.00 20450 20240430 -20.49 14500 20250411 12.14 17390 -6.50 20250108 14500 12.14 20250411 20450 -20.49 20240430 14500 12.14 20250411 0.13 Y 003120 1000 133 억 25708 N N 3 N 00 N
3 20250429 150142 57 100.00 KOSPI 제약 N N N N N 15780 -40 5 -0.25 156395440 9895 220.53 15820 15980 15700 20550 11080 15820 15805.50 0.19 0 100 16193 16006 15913 15726 15633 15960 15680 133 4730 1000 11390 10 1 13300000 2099 16.02 0.43 12 0.07 985.00 36859.00 20450 20240430 -22.84 14500 20250411 8.83 17390 -9.26 20250108 14500 8.83 20250411 20450 -22.84 20240430 14500 8.83 20250411 0.13 Y 003120 1000 133 억 25708 N N 0 N 00 N
4 20250429 140141 57 100.00 KOSPI 제약 N N N N N 15700 -120 5 -0.76 60212000 3816 85.05 15820 15980 15700 20550 11080 15820 15778.83 0.19 0 -284 16193 16006 15913 15726 15633 15960 15680 133 4730 1000 11390 10 1 13300000 2088 15.94 0.43 12 0.03 985.00 36859.00 20450 20240430 -23.23 14500 20250411 8.28 17390 -9.72 20250108 14500 8.28 20250411 20450 -23.23 20240430 14500 8.28 20250411 0.13 Y 003120 1000 133 억 25708 N N 0 N 00 N
5 20250429 130143 57 100.00 KOSPI 제약 N N N N N 15750 -70 5 -0.44 36730960 2322 51.75 15820 15980 15730 20550 11080 15820 15818.67 0.19 0 -322 16193 16006 15913 15726 15633 15960 15680 133 4730 1000 11390 10 1 13300000 2095 15.99 0.43 12 0.02 985.00 36859.00 20450 20240430 -22.98 14500 20250411 8.62 17390 -9.43 20250108 14500 8.62 20250411 20450 -22.98 20240430 14500 8.62 20250411 0.13 Y 003120 1000 133 억 25708 N N 0 N 00 N
6 20250429 120143 57 100.00 KOSPI 제약 N N N N N 15760 -60 5 -0.38 33957120 2146 47.83 15820 15980 15730 20550 11080 15820 15823.45 0.19 0 -204 16193 16006 15913 15726 15633 15960 15680 133 4730 1000 11390 10 1 13300000 2096 16.00 0.43 12 0.02 985.00 36859.00 20450 20240430 -22.93 14500 20250411 8.69 17390 -9.37 20250108 14500 8.69 20250411 20450 -22.93 20240430 14500 8.69 20250411 0.13 Y 003120 1000 133 억 25708 N N 0 N 00 N
7 20250429 110142 57 100.00 KOSPI 제약 N N N N N 15760 -60 5 -0.38 27294630 1723 38.40 15820 15980 15750 20550 11080 15820 15841.34 0.19 0 -157 16193 16006 15913 15726 15633 15960 15680 133 4730 1000 11390 10 1 13300000 2096 16.00 0.43 12 0.01 985.00 36859.00 20450 20240430 -22.93 14500 20250411 8.69 17390 -9.37 20250108 14500 8.69 20250411 20450 -22.93 20240430 14500 8.69 20250411 0.13 Y 003120 1000 133 억 25708 N N 0 N 00 N
8 20250429 100143 57 100.00 KOSPI 제약 N N N N N 15770 -50 5 -0.32 11060160 698 15.56 15820 15980 15770 20550 11080 15820 15845.50 0.19 0 -112 16193 16006 15913 15726 15633 15960 15680 133 4730 1000 11390 10 1 13300000 2097 16.01 0.43 12 0.01 985.00 36859.00 20450 20240430 -22.89 14500 20250411 8.76 17390 -9.32 20250108 14500 8.76 20250411 20450 -22.89 20240430 14500 8.76 20250411 0.13 Y 003120 1000 133 억 25708 N N 0 N 00 N
9 20250429 090143 57 100.00 KOSPI 제약 N N N N N 15820 0 3 0.00 0 0 0.00 0 0 0 20550 11080 15820 0.00 0.19 0 0 16193 16006 15913 15726 15633 15960 15680 133 4730 1000 11390 10 1 13300000 2104 16.06 0.43 12 0.00 985.00 36859.00 20450 20240430 -22.64 14500 20250411 9.10 17390 -9.03 20250108 14500 9.10 20250411 20450 -22.64 20240430 14500 9.10 20250411 0.13 Y 003120 1000 133 억 25708 N N 0 N 00 N
10 20250428 160142 57 100.00 KOSPI 제약 N N N N N 15820 -30 5 -0.19 71375080 4487 250.25 16100 16100 15820 20600 11100 15850 15907.08 0.19 0 -178 16063 15956 15863 15756 15663 15910 15710 133 4750 1000 11410 10 1 13300000 2104 16.06 0.43 12 0.03 985.00 36859.00 20450 20240430 -22.64 14500 20250411 9.10 17390 -9.03 20250108 14500 9.10 20250411 20450 -22.64 20240430 14500 9.10 20250411 0.13 Y 003120 1000 133 억 25861 N N 12 N 00 N
11 20250428 150142 57 100.00 KOSPI 제약 N N N N N 15830 -20 5 -0.13 66278880 4165 232.29 16100 16100 15820 20600 11100 15850 15913.30 0.19 0 -163 16063 15956 15863 15756 15663 15910 15710 133 4750 1000 11410 10 1 13300000 2105 16.07 0.43 12 0.03 985.00 36859.00 20450 20240430 -22.59 14500 20250411 9.17 17390 -8.97 20250108 14500 9.17 20250411 20450 -22.59 20240430 14500 9.17 20250411 0.13 Y 003120 1000 133 억 25861 N N 12 N 00 N
12 20250428 140142 57 100.00 KOSPI 제약 N N N N N 15860 10 2 0.06 64489930 4052 225.99 16100 16100 15820 20600 11100 15850 15915.58 0.19 0 -169 16063 15956 15863 15756 15663 15910 15710 133 4750 1000 11410 10 1 13300000 2109 16.10 0.43 12 0.03 985.00 36859.00 20450 20240430 -22.44 14500 20250411 9.38 17390 -8.80 20250108 14500 9.38 20250411 20450 -22.44 20240430 14500 9.38 20250411 0.13 Y 003120 1000 133 억 25861 N N 12 N 00 N