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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 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
20250407,160137,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,14830,-270,5,-1.79,151092930,10144,639.19,15100,15100,14820,19630,10570,15100,14894.85,0.19,0,-44,15180,15140,15070,15030,14960,15160,15050,133,4530,1000,10870,10,1,13300000,1972,15.06,0.40,12,0.08,985.00,36859.00,22750,20240326,-34.81,14820,20250407,0.07,17390,-14.72,20250108,14820,0.07,20250407,21200,-30.05,20240409,14820,0.07,20250407,0.13,Y,003120,1000,133 억,,25234,N,N,39,N,00,N
20250407,150139,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,14820,-280,5,-1.85,148497680,9969,628.17,15100,15100,14820,19630,10570,15100,14895.95,0.19,0,-38,15180,15140,15070,15030,14960,15160,15050,133,4530,1000,10870,10,1,13300000,1971,15.05,0.40,12,0.07,985.00,36859.00,22750,20240326,-34.86,14820,20250407,0.00,17390,-14.78,20250108,14820,0.00,20250407,21200,-30.09,20240409,14820,0.00,20250407,0.13,Y,003120,1000,133 억,,25234,N,N,9,N,00,N
20250407,140138,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,14910,-190,5,-1.26,98352940,6589,415.19,15100,15100,14830,19630,10570,15100,14926.84,0.19,0,-39,15180,15140,15070,15030,14960,15160,15050,133,4530,1000,10870,10,1,13300000,1983,15.14,0.40,12,0.05,985.00,36859.00,22750,20240326,-34.46,14830,20250407,0.54,17390,-14.26,20250108,14830,0.54,20250407,21200,-29.67,20240409,14830,0.54,20250407,0.13,Y,003120,1000,133 억,,25234,N,N,9,N,00,N
20250407,130138,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,14900,-200,5,-1.32,71197280,4769,300.50,15100,15100,14830,19630,10570,15100,14929.18,0.19,0,-3,15180,15140,15070,15030,14960,15160,15050,133,4530,1000,10870,10,1,13300000,1982,15.13,0.40,12,0.04,985.00,36859.00,22750,20240326,-34.51,14830,20250407,0.47,17390,-14.32,20250108,14830,0.47,20250407,21200,-29.72,20240409,14830,0.47,20250407,0.13,Y,003120,1000,133 억,,25234,N,N,9,N,00,N
20250407,120137,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,14890,-210,5,-1.39,70078280,4694,295.78,15100,15100,14830,19630,10570,15100,14929.33,0.19,0,-2,15180,15140,15070,15030,14960,15160,15050,133,4530,1000,10870,10,1,13300000,1980,15.12,0.40,12,0.04,985.00,36859.00,22750,20240326,-34.55,14830,20250407,0.40,17390,-14.38,20250108,14830,0.40,20250407,21200,-29.76,20240409,14830,0.40,20250407,0.13,Y,003120,1000,133 억,,25234,N,N,9,N,00,N
20250407,110138,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,14870,-230,5,-1.52,69260730,4639,292.31,15100,15100,14830,19630,10570,15100,14930.10,0.19,0,-19,15180,15140,15070,15030,14960,15160,15050,133,4530,1000,10870,10,1,13300000,1978,15.10,0.40,12,0.03,985.00,36859.00,22750,20240326,-34.64,14830,20250407,0.27,17390,-14.49,20250108,14830,0.27,20250407,21200,-29.86,20240409,14830,0.27,20250407,0.13,Y,003120,1000,133 억,,25234,N,N,9,N,00,N
20250407,100138,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,14940,-160,5,-1.06,47668680,3190,201.01,15100,15100,14850,19630,10570,15100,14943.16,0.19,0,-20,15180,15140,15070,15030,14960,15160,15050,133,4530,1000,10870,10,1,13300000,1987,15.17,0.41,12,0.02,985.00,36859.00,22750,20240326,-34.33,14850,20250407,0.61,17390,-14.09,20250108,14850,0.61,20250407,21200,-29.53,20240409,14850,0.61,20250407,0.13,Y,003120,1000,133 억,,25234,N,N,9,N,00,N
20250407,090137,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15100,0,3,0.00,664400,44,2.77,15100,15100,15100,19630,10570,15100,15100.00,0.19,0,0,15180,15140,15070,15030,14960,15160,15050,133,4530,1000,10870,10,1,13300000,2008,15.33,0.41,12,0.00,985.00,36859.00,22750,20240326,-33.63,14990,20250403,0.73,17390,-13.17,20250108,14990,0.73,20250403,21200,-28.77,20240409,14990,0.73,20250403,0.13,Y,003120,1000,133 억,,25234,N,N,9,N,00,N
20250404,160138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15100,-20,5,-0.13,23867000,1587,127.57,15000,15110,15000,19650,10590,15120,15039.07,0.19,0,26,15206,15162,15076,15032,14946,15185,15055,133,4530,1000,10880,10,1,13300000,2008,15.33,0.41,12,0.01,985.00,36859.00,22850,20240325,-33.92,14990,20250403,0.73,17390,-13.17,20250108,14990,0.73,20250403,21250,-28.94,20240404,14990,0.73,20250403,0.13,Y,003120,1000,133 억,,25246,N,N,9,N,00,N
20250404,150138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15050,-70,5,-0.46,22855700,1520,122.19,15000,15110,15000,19650,10590,15120,15036.64,0.19,0,51,15206,15162,15076,15032,14946,15185,15055,133,4530,1000,10880,10,1,13300000,2002,15.28,0.41,12,0.01,985.00,36859.00,22850,20240325,-34.14,14990,20250403,0.40,17390,-13.46,20250108,14990,0.40,20250403,21250,-29.18,20240404,14990,0.40,20250403,0.13,Y,003120,1000,133 억,,25246,N,N,0,N,00,N
20250404,140139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15090,-30,5,-0.20,22117780,1471,118.25,15000,15110,15000,19650,10590,15120,15035.88,0.19,0,51,15206,15162,15076,15032,14946,15185,15055,133,4530,1000,10880,10,1,13300000,2007,15.32,0.41,12,0.01,985.00,36859.00,22850,20240325,-33.96,14990,20250403,0.67,17390,-13.23,20250108,14990,0.67,20250403,21250,-28.99,20240404,14990,0.67,20250403,0.13,Y,003120,1000,133 억,,25246,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 20250407 160137 57 100.00 KOSPI 신저가 제약 N N N N N 14830 -270 5 -1.79 151092930 10144 639.19 15100 15100 14820 19630 10570 15100 14894.85 0.19 0 -44 15180 15140 15070 15030 14960 15160 15050 133 4530 1000 10870 10 1 13300000 1972 15.06 0.40 12 0.08 985.00 36859.00 22750 20240326 -34.81 14820 20250407 0.07 17390 -14.72 20250108 14820 0.07 20250407 21200 -30.05 20240409 14820 0.07 20250407 0.13 Y 003120 1000 133 억 25234 N N 39 N 00 N
3 20250407 150139 57 100.00 KOSPI 신저가 제약 N N N N N 14820 -280 5 -1.85 148497680 9969 628.17 15100 15100 14820 19630 10570 15100 14895.95 0.19 0 -38 15180 15140 15070 15030 14960 15160 15050 133 4530 1000 10870 10 1 13300000 1971 15.05 0.40 12 0.07 985.00 36859.00 22750 20240326 -34.86 14820 20250407 0.00 17390 -14.78 20250108 14820 0.00 20250407 21200 -30.09 20240409 14820 0.00 20250407 0.13 Y 003120 1000 133 억 25234 N N 9 N 00 N
4 20250407 140138 57 100.00 KOSPI 신저가 제약 N N N N N 14910 -190 5 -1.26 98352940 6589 415.19 15100 15100 14830 19630 10570 15100 14926.84 0.19 0 -39 15180 15140 15070 15030 14960 15160 15050 133 4530 1000 10870 10 1 13300000 1983 15.14 0.40 12 0.05 985.00 36859.00 22750 20240326 -34.46 14830 20250407 0.54 17390 -14.26 20250108 14830 0.54 20250407 21200 -29.67 20240409 14830 0.54 20250407 0.13 Y 003120 1000 133 억 25234 N N 9 N 00 N
5 20250407 130138 57 100.00 KOSPI 신저가 제약 N N N N N 14900 -200 5 -1.32 71197280 4769 300.50 15100 15100 14830 19630 10570 15100 14929.18 0.19 0 -3 15180 15140 15070 15030 14960 15160 15050 133 4530 1000 10870 10 1 13300000 1982 15.13 0.40 12 0.04 985.00 36859.00 22750 20240326 -34.51 14830 20250407 0.47 17390 -14.32 20250108 14830 0.47 20250407 21200 -29.72 20240409 14830 0.47 20250407 0.13 Y 003120 1000 133 억 25234 N N 9 N 00 N
6 20250407 120137 57 100.00 KOSPI 신저가 제약 N N N N N 14890 -210 5 -1.39 70078280 4694 295.78 15100 15100 14830 19630 10570 15100 14929.33 0.19 0 -2 15180 15140 15070 15030 14960 15160 15050 133 4530 1000 10870 10 1 13300000 1980 15.12 0.40 12 0.04 985.00 36859.00 22750 20240326 -34.55 14830 20250407 0.40 17390 -14.38 20250108 14830 0.40 20250407 21200 -29.76 20240409 14830 0.40 20250407 0.13 Y 003120 1000 133 억 25234 N N 9 N 00 N
7 20250407 110138 57 100.00 KOSPI 신저가 제약 N N N N N 14870 -230 5 -1.52 69260730 4639 292.31 15100 15100 14830 19630 10570 15100 14930.10 0.19 0 -19 15180 15140 15070 15030 14960 15160 15050 133 4530 1000 10870 10 1 13300000 1978 15.10 0.40 12 0.03 985.00 36859.00 22750 20240326 -34.64 14830 20250407 0.27 17390 -14.49 20250108 14830 0.27 20250407 21200 -29.86 20240409 14830 0.27 20250407 0.13 Y 003120 1000 133 억 25234 N N 9 N 00 N
8 20250407 100138 57 100.00 KOSPI 신저가 제약 N N N N N 14940 -160 5 -1.06 47668680 3190 201.01 15100 15100 14850 19630 10570 15100 14943.16 0.19 0 -20 15180 15140 15070 15030 14960 15160 15050 133 4530 1000 10870 10 1 13300000 1987 15.17 0.41 12 0.02 985.00 36859.00 22750 20240326 -34.33 14850 20250407 0.61 17390 -14.09 20250108 14850 0.61 20250407 21200 -29.53 20240409 14850 0.61 20250407 0.13 Y 003120 1000 133 억 25234 N N 9 N 00 N
9 20250407 090137 57 100.00 KOSPI 제약 N N N N N 15100 0 3 0.00 664400 44 2.77 15100 15100 15100 19630 10570 15100 15100.00 0.19 0 0 15180 15140 15070 15030 14960 15160 15050 133 4530 1000 10870 10 1 13300000 2008 15.33 0.41 12 0.00 985.00 36859.00 22750 20240326 -33.63 14990 20250403 0.73 17390 -13.17 20250108 14990 0.73 20250403 21200 -28.77 20240409 14990 0.73 20250403 0.13 Y 003120 1000 133 억 25234 N N 9 N 00 N
10 20250404 160138 57 100.00 KOSPI 제약 N N N N N 15100 -20 5 -0.13 23867000 1587 127.57 15000 15110 15000 19650 10590 15120 15039.07 0.19 0 26 15206 15162 15076 15032 14946 15185 15055 133 4530 1000 10880 10 1 13300000 2008 15.33 0.41 12 0.01 985.00 36859.00 22850 20240325 -33.92 14990 20250403 0.73 17390 -13.17 20250108 14990 0.73 20250403 21250 -28.94 20240404 14990 0.73 20250403 0.13 Y 003120 1000 133 억 25246 N N 9 N 00 N
11 20250404 150138 57 100.00 KOSPI 제약 N N N N N 15050 -70 5 -0.46 22855700 1520 122.19 15000 15110 15000 19650 10590 15120 15036.64 0.19 0 51 15206 15162 15076 15032 14946 15185 15055 133 4530 1000 10880 10 1 13300000 2002 15.28 0.41 12 0.01 985.00 36859.00 22850 20240325 -34.14 14990 20250403 0.40 17390 -13.46 20250108 14990 0.40 20250403 21250 -29.18 20240404 14990 0.40 20250403 0.13 Y 003120 1000 133 억 25246 N N 0 N 00 N
12 20250404 140139 57 100.00 KOSPI 제약 N N N N N 15090 -30 5 -0.20 22117780 1471 118.25 15000 15110 15000 19650 10590 15120 15035.88 0.19 0 51 15206 15162 15076 15032 14946 15185 15055 133 4530 1000 10880 10 1 13300000 2007 15.32 0.41 12 0.01 985.00 36859.00 22850 20240325 -33.96 14990 20250403 0.67 17390 -13.23 20250108 14990 0.67 20250403 21250 -28.99 20240404 14990 0.67 20250403 0.13 Y 003120 1000 133 억 25246 N N 0 N 00 N