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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003120/price/prices-20250301.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
20250312,160140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15270,0,3,0.00,20308410,1331,23.32,15270,15300,15200,19850,10690,15270,15258.01,0.07,0,-4,15396,15332,15216,15152,15036,15365,15185,133,4580,1000,10680,10,1,13300000,2031,-9.70,0.42,12,0.01,-1575.00,36680.00,24500,20240320,-37.67,15000,20250120,1.80,17390,-12.19,20250108,15000,1.80,20250120,24500,-37.67,20240320,15000,1.80,20250120,0.12,N,003120,1000,133 억,,9447,N,N,17,N,00,N
20250312,150141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15300,30,2,0.20,19652000,1288,22.57,15270,15300,15200,19850,10690,15270,15257.76,0.07,0,-3,15396,15332,15216,15152,15036,15365,15185,133,4580,1000,10680,10,1,13300000,2035,-9.71,0.42,12,0.01,-1575.00,36680.00,24500,20240320,-37.55,15000,20250120,2.00,17390,-12.02,20250108,15000,2.00,20250120,24500,-37.55,20240320,15000,2.00,20250120,0.12,N,003120,1000,133 억,,9447,N,N,2,N,00,N
20250312,140141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15290,20,2,0.13,16133670,1058,18.54,15270,15300,15200,19850,10690,15270,15249.22,0.07,0,-1,15396,15332,15216,15152,15036,15365,15185,133,4580,1000,10680,10,1,13300000,2034,-9.71,0.42,12,0.01,-1575.00,36680.00,24500,20240320,-37.59,15000,20250120,1.93,17390,-12.08,20250108,15000,1.93,20250120,24500,-37.59,20240320,15000,1.93,20250120,0.12,N,003120,1000,133 억,,9447,N,N,2,N,00,N
20250312,130141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15260,-10,5,-0.07,5934450,389,6.82,15270,15300,15200,19850,10690,15270,15255.66,0.07,0,1,15396,15332,15216,15152,15036,15365,15185,133,4580,1000,10680,10,1,13300000,2030,-9.69,0.42,12,0.00,-1575.00,36680.00,24500,20240320,-37.71,15000,20250120,1.73,17390,-12.25,20250108,15000,1.73,20250120,24500,-37.71,20240320,15000,1.73,20250120,0.12,N,003120,1000,133 억,,9447,N,N,2,N,00,N
20250312,120141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15300,30,2,0.20,5154960,338,5.92,15270,15300,15200,19850,10690,15270,15251.36,0.07,0,2,15396,15332,15216,15152,15036,15365,15185,133,4580,1000,10680,10,1,13300000,2035,-9.71,0.42,12,0.00,-1575.00,36680.00,24500,20240320,-37.55,15000,20250120,2.00,17390,-12.02,20250108,15000,2.00,20250120,24500,-37.55,20240320,15000,2.00,20250120,0.12,N,003120,1000,133 억,,9447,N,N,2,N,00,N
20250312,110141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15270,0,3,0.00,4375110,287,5.03,15270,15270,15200,19850,10690,15270,15244.29,0.07,0,2,15396,15332,15216,15152,15036,15365,15185,133,4580,1000,10680,10,1,13300000,2031,-9.70,0.42,12,0.00,-1575.00,36680.00,24500,20240320,-37.67,15000,20250120,1.80,17390,-12.19,20250108,15000,1.80,20250120,24500,-37.67,20240320,15000,1.80,20250120,0.12,N,003120,1000,133 억,,9447,N,N,2,N,00,N
20250312,100141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15260,-10,5,-0.07,2115880,139,2.44,15270,15270,15200,19850,10690,15270,15222.16,0.07,0,2,15396,15332,15216,15152,15036,15365,15185,133,4580,1000,10680,10,1,13300000,2030,-9.69,0.42,12,0.00,-1575.00,36680.00,24500,20240320,-37.71,15000,20250120,1.73,17390,-12.25,20250108,15000,1.73,20250120,24500,-37.71,20240320,15000,1.73,20250120,0.12,N,003120,1000,133 억,,9447,N,N,2,N,00,N
20250312,090141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15270,0,3,0.00,106890,7,0.12,15270,15270,15270,19850,10690,15270,15270.00,0.07,0,-1,15396,15332,15216,15152,15036,15365,15185,133,4580,1000,10680,10,1,13300000,2031,-9.70,0.42,12,0.00,-1575.00,36680.00,24500,20240320,-37.67,15000,20250120,1.80,17390,-12.19,20250108,15000,1.80,20250120,24500,-37.67,20240320,15000,1.80,20250120,0.12,N,003120,1000,133 억,,9447,N,N,2,N,00,N
20250311,160140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15270,50,2,0.33,86521480,5707,150.58,15140,15280,15100,19780,10660,15220,15160.59,0.07,0,115,15480,15350,15250,15120,15020,15335,15105,133,4560,1000,10650,10,1,13300000,2031,-9.70,0.42,12,0.04,-1575.00,36680.00,24500,20240320,-37.67,15000,20250120,1.80,17390,-12.19,20250108,15000,1.80,20250120,24500,-37.67,20240320,15000,1.80,20250120,0.12,N,003120,1000,133 억,,9281,N,N,2,N,00,N
20250311,150141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15200,-20,5,-0.13,85194540,5620,148.28,15140,15280,15100,19780,10660,15220,15159.17,0.07,0,117,15480,15350,15250,15120,15020,15335,15105,133,4560,1000,10650,10,1,13300000,2022,-9.65,0.41,12,0.04,-1575.00,36680.00,24500,20240320,-37.96,15000,20250120,1.33,17390,-12.59,20250108,15000,1.33,20250120,24500,-37.96,20240320,15000,1.33,20250120,0.12,N,003120,1000,133 억,,9281,N,N,13,N,00,N
20250311,140140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15190,-30,5,-0.20,84236710,5557,146.62,15140,15280,15100,19780,10660,15220,15158.67,0.07,0,117,15480,15350,15250,15120,15020,15335,15105,133,4560,1000,10650,10,1,13300000,2020,-9.64,0.41,12,0.04,-1575.00,36680.00,24500,20240320,-38.00,15000,20250120,1.27,17390,-12.65,20250108,15000,1.27,20250120,24500,-38.00,20240320,15000,1.27,20250120,0.12,N,003120,1000,133 억,,9281,N,N,13,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 20250312 160140 57 100.00 KOSPI 제약 N N N N N 15270 0 3 0.00 20308410 1331 23.32 15270 15300 15200 19850 10690 15270 15258.01 0.07 0 -4 15396 15332 15216 15152 15036 15365 15185 133 4580 1000 10680 10 1 13300000 2031 -9.70 0.42 12 0.01 -1575.00 36680.00 24500 20240320 -37.67 15000 20250120 1.80 17390 -12.19 20250108 15000 1.80 20250120 24500 -37.67 20240320 15000 1.80 20250120 0.12 N 003120 1000 133 억 9447 N N 17 N 00 N
3 20250312 150141 57 100.00 KOSPI 제약 N N N N N 15300 30 2 0.20 19652000 1288 22.57 15270 15300 15200 19850 10690 15270 15257.76 0.07 0 -3 15396 15332 15216 15152 15036 15365 15185 133 4580 1000 10680 10 1 13300000 2035 -9.71 0.42 12 0.01 -1575.00 36680.00 24500 20240320 -37.55 15000 20250120 2.00 17390 -12.02 20250108 15000 2.00 20250120 24500 -37.55 20240320 15000 2.00 20250120 0.12 N 003120 1000 133 억 9447 N N 2 N 00 N
4 20250312 140141 57 100.00 KOSPI 제약 N N N N N 15290 20 2 0.13 16133670 1058 18.54 15270 15300 15200 19850 10690 15270 15249.22 0.07 0 -1 15396 15332 15216 15152 15036 15365 15185 133 4580 1000 10680 10 1 13300000 2034 -9.71 0.42 12 0.01 -1575.00 36680.00 24500 20240320 -37.59 15000 20250120 1.93 17390 -12.08 20250108 15000 1.93 20250120 24500 -37.59 20240320 15000 1.93 20250120 0.12 N 003120 1000 133 억 9447 N N 2 N 00 N
5 20250312 130141 57 100.00 KOSPI 제약 N N N N N 15260 -10 5 -0.07 5934450 389 6.82 15270 15300 15200 19850 10690 15270 15255.66 0.07 0 1 15396 15332 15216 15152 15036 15365 15185 133 4580 1000 10680 10 1 13300000 2030 -9.69 0.42 12 0.00 -1575.00 36680.00 24500 20240320 -37.71 15000 20250120 1.73 17390 -12.25 20250108 15000 1.73 20250120 24500 -37.71 20240320 15000 1.73 20250120 0.12 N 003120 1000 133 억 9447 N N 2 N 00 N
6 20250312 120141 57 100.00 KOSPI 제약 N N N N N 15300 30 2 0.20 5154960 338 5.92 15270 15300 15200 19850 10690 15270 15251.36 0.07 0 2 15396 15332 15216 15152 15036 15365 15185 133 4580 1000 10680 10 1 13300000 2035 -9.71 0.42 12 0.00 -1575.00 36680.00 24500 20240320 -37.55 15000 20250120 2.00 17390 -12.02 20250108 15000 2.00 20250120 24500 -37.55 20240320 15000 2.00 20250120 0.12 N 003120 1000 133 억 9447 N N 2 N 00 N
7 20250312 110141 57 100.00 KOSPI 제약 N N N N N 15270 0 3 0.00 4375110 287 5.03 15270 15270 15200 19850 10690 15270 15244.29 0.07 0 2 15396 15332 15216 15152 15036 15365 15185 133 4580 1000 10680 10 1 13300000 2031 -9.70 0.42 12 0.00 -1575.00 36680.00 24500 20240320 -37.67 15000 20250120 1.80 17390 -12.19 20250108 15000 1.80 20250120 24500 -37.67 20240320 15000 1.80 20250120 0.12 N 003120 1000 133 억 9447 N N 2 N 00 N
8 20250312 100141 57 100.00 KOSPI 제약 N N N N N 15260 -10 5 -0.07 2115880 139 2.44 15270 15270 15200 19850 10690 15270 15222.16 0.07 0 2 15396 15332 15216 15152 15036 15365 15185 133 4580 1000 10680 10 1 13300000 2030 -9.69 0.42 12 0.00 -1575.00 36680.00 24500 20240320 -37.71 15000 20250120 1.73 17390 -12.25 20250108 15000 1.73 20250120 24500 -37.71 20240320 15000 1.73 20250120 0.12 N 003120 1000 133 억 9447 N N 2 N 00 N
9 20250312 090141 57 100.00 KOSPI 제약 N N N N N 15270 0 3 0.00 106890 7 0.12 15270 15270 15270 19850 10690 15270 15270.00 0.07 0 -1 15396 15332 15216 15152 15036 15365 15185 133 4580 1000 10680 10 1 13300000 2031 -9.70 0.42 12 0.00 -1575.00 36680.00 24500 20240320 -37.67 15000 20250120 1.80 17390 -12.19 20250108 15000 1.80 20250120 24500 -37.67 20240320 15000 1.80 20250120 0.12 N 003120 1000 133 억 9447 N N 2 N 00 N
10 20250311 160140 57 100.00 KOSPI 제약 N N N N N 15270 50 2 0.33 86521480 5707 150.58 15140 15280 15100 19780 10660 15220 15160.59 0.07 0 115 15480 15350 15250 15120 15020 15335 15105 133 4560 1000 10650 10 1 13300000 2031 -9.70 0.42 12 0.04 -1575.00 36680.00 24500 20240320 -37.67 15000 20250120 1.80 17390 -12.19 20250108 15000 1.80 20250120 24500 -37.67 20240320 15000 1.80 20250120 0.12 N 003120 1000 133 억 9281 N N 2 N 00 N
11 20250311 150141 57 100.00 KOSPI 제약 N N N N N 15200 -20 5 -0.13 85194540 5620 148.28 15140 15280 15100 19780 10660 15220 15159.17 0.07 0 117 15480 15350 15250 15120 15020 15335 15105 133 4560 1000 10650 10 1 13300000 2022 -9.65 0.41 12 0.04 -1575.00 36680.00 24500 20240320 -37.96 15000 20250120 1.33 17390 -12.59 20250108 15000 1.33 20250120 24500 -37.96 20240320 15000 1.33 20250120 0.12 N 003120 1000 133 억 9281 N N 13 N 00 N
12 20250311 140140 57 100.00 KOSPI 제약 N N N N N 15190 -30 5 -0.20 84236710 5557 146.62 15140 15280 15100 19780 10660 15220 15158.67 0.07 0 117 15480 15350 15250 15120 15020 15335 15105 133 4560 1000 10650 10 1 13300000 2020 -9.64 0.41 12 0.04 -1575.00 36680.00 24500 20240320 -38.00 15000 20250120 1.27 17390 -12.65 20250108 15000 1.27 20250120 24500 -38.00 20240320 15000 1.27 20250120 0.12 N 003120 1000 133 억 9281 N N 13 N 00 N