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
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
20250414,160139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15200,280,2,1.88,50189470,3340,18.41,14920,15200,14910,19390,10450,14920,15026.79,0.20,0,23,15400,15160,14830,14590,14260,15280,14710,133,4470,1000,10740,10,1,13300000,2022,15.43,0.41,12,0.03,985.00,36859.00,21650,20240402,-29.79,14500,20250411,4.83,17390,-12.59,20250108,14500,4.83,20250411,20650,-26.39,20240415,14500,4.83,20250411,0.13,Y,003120,1000,133 억,,26947,N,N,8,N,00,N
20250414,150140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15080,160,2,1.07,34241490,2284,12.59,14920,15080,14910,19390,10450,14920,14991.90,0.20,0,7,15400,15160,14830,14590,14260,15280,14710,133,4470,1000,10740,10,1,13300000,2006,15.31,0.41,12,0.02,985.00,36859.00,21650,20240402,-30.35,14500,20250411,4.00,17390,-13.28,20250108,14500,4.00,20250411,20650,-26.97,20240415,14500,4.00,20250411,0.13,Y,003120,1000,133 억,,26947,N,N,18,N,00,N
20250414,140140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15030,110,2,0.74,26475160,1768,9.75,14920,15060,14910,19390,10450,14920,14974.64,0.20,0,1,15400,15160,14830,14590,14260,15280,14710,133,4470,1000,10740,10,1,13300000,1999,15.26,0.41,12,0.01,985.00,36859.00,21650,20240402,-30.58,14500,20250411,3.66,17390,-13.57,20250108,14500,3.66,20250411,20650,-27.22,20240415,14500,3.66,20250411,0.13,Y,003120,1000,133 억,,26947,N,N,18,N,00,N
20250414,130140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15050,130,2,0.87,26204780,1750,9.65,14920,15060,14910,19390,10450,14920,14974.16,0.20,0,1,15400,15160,14830,14590,14260,15280,14710,133,4470,1000,10740,10,1,13300000,2002,15.28,0.41,12,0.01,985.00,36859.00,21650,20240402,-30.48,14500,20250411,3.79,17390,-13.46,20250108,14500,3.79,20250411,20650,-27.12,20240415,14500,3.79,20250411,0.13,Y,003120,1000,133 억,,26947,N,N,18,N,00,N
20250414,120140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15060,140,2,0.94,25213330,1684,9.28,14920,15060,14910,19390,10450,14920,14972.29,0.20,0,1,15400,15160,14830,14590,14260,15280,14710,133,4470,1000,10740,10,1,13300000,2003,15.29,0.41,12,0.01,985.00,36859.00,21650,20240402,-30.44,14500,20250411,3.86,17390,-13.40,20250108,14500,3.86,20250411,20650,-27.07,20240415,14500,3.86,20250411,0.13,Y,003120,1000,133 억,,26947,N,N,18,N,00,N
20250414,110139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15050,130,2,0.87,24686320,1649,9.09,14920,15060,14910,19390,10450,14920,14970.48,0.20,0,1,15400,15160,14830,14590,14260,15280,14710,133,4470,1000,10740,10,1,13300000,2002,15.28,0.41,12,0.01,985.00,36859.00,21650,20240402,-30.48,14500,20250411,3.79,17390,-13.46,20250108,14500,3.79,20250411,20650,-27.12,20240415,14500,3.79,20250411,0.13,Y,003120,1000,133 억,,26947,N,N,18,N,00,N
20250414,100140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,14980,60,2,0.40,21209250,1417,7.81,14920,15060,14910,19390,10450,14920,14967.71,0.20,0,-4,15400,15160,14830,14590,14260,15280,14710,133,4470,1000,10740,10,1,13300000,1992,15.21,0.41,12,0.01,985.00,36859.00,21650,20240402,-30.81,14500,20250411,3.31,17390,-13.86,20250108,14500,3.31,20250411,20650,-27.46,20240415,14500,3.31,20250411,0.13,Y,003120,1000,133 억,,26947,N,N,18,N,00,N
20250414,090140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,14920,0,3,0.00,14920,1,0.01,14920,14920,14920,19390,10450,14920,14920.00,0.20,0,0,15400,15160,14830,14590,14260,15280,14710,133,4470,1000,10740,10,1,13300000,1984,15.15,0.40,12,0.00,985.00,36859.00,21650,20240402,-31.09,14500,20250411,2.90,17390,-14.20,20250108,14500,2.90,20250411,20650,-27.75,20240415,14500,2.90,20250411,0.13,Y,003120,1000,133 억,,26947,N,N,18,N,00,N
20250411,160139,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,14920,-260,5,-1.71,266189770,18140,263.55,14630,15070,14500,19730,10630,15180,14674.19,0.20,0,-21,15406,15292,15086,14972,14766,15350,15030,133,4550,1000,10920,10,1,13300000,1984,15.15,0.40,12,0.14,985.00,36859.00,21750,20240401,-31.40,14500,20250411,2.90,17390,-14.20,20250108,14500,2.90,20250411,21000,-28.95,20240412,14500,2.90,20250411,0.13,Y,003120,1000,133 억,,26977,N,N,18,N,00,N
20250411,150139,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,14820,-360,5,-2.37,251049720,17119,248.71,14630,15070,14500,19730,10630,15180,14664.98,0.20,0,187,15406,15292,15086,14972,14766,15350,15030,133,4550,1000,10920,10,1,13300000,1971,15.05,0.40,12,0.13,985.00,36859.00,21750,20240401,-31.86,14500,20250411,2.21,17390,-14.78,20250108,14500,2.21,20250411,21000,-29.43,20240412,14500,2.21,20250411,0.13,Y,003120,1000,133 억,,26977,N,N,113,N,00,N
20250411,140140,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,14890,-290,5,-1.91,229182780,15648,227.34,14630,14910,14500,19730,10630,15180,14646.14,0.20,0,337,15406,15292,15086,14972,14766,15350,15030,133,4550,1000,10920,10,1,13300000,1980,15.12,0.40,12,0.12,985.00,36859.00,21750,20240401,-31.54,14500,20250411,2.69,17390,-14.38,20250108,14500,2.69,20250411,21000,-29.10,20240412,14500,2.69,20250411,0.13,Y,003120,1000,133 억,,26977,N,N,113,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 160139 57 100.00 KOSPI 제약 N N N N N 15200 280 2 1.88 50189470 3340 18.41 14920 15200 14910 19390 10450 14920 15026.79 0.20 0 23 15400 15160 14830 14590 14260 15280 14710 133 4470 1000 10740 10 1 13300000 2022 15.43 0.41 12 0.03 985.00 36859.00 21650 20240402 -29.79 14500 20250411 4.83 17390 -12.59 20250108 14500 4.83 20250411 20650 -26.39 20240415 14500 4.83 20250411 0.13 Y 003120 1000 133 억 26947 N N 8 N 00 N
3 20250414 150140 57 100.00 KOSPI 제약 N N N N N 15080 160 2 1.07 34241490 2284 12.59 14920 15080 14910 19390 10450 14920 14991.90 0.20 0 7 15400 15160 14830 14590 14260 15280 14710 133 4470 1000 10740 10 1 13300000 2006 15.31 0.41 12 0.02 985.00 36859.00 21650 20240402 -30.35 14500 20250411 4.00 17390 -13.28 20250108 14500 4.00 20250411 20650 -26.97 20240415 14500 4.00 20250411 0.13 Y 003120 1000 133 억 26947 N N 18 N 00 N
4 20250414 140140 57 100.00 KOSPI 제약 N N N N N 15030 110 2 0.74 26475160 1768 9.75 14920 15060 14910 19390 10450 14920 14974.64 0.20 0 1 15400 15160 14830 14590 14260 15280 14710 133 4470 1000 10740 10 1 13300000 1999 15.26 0.41 12 0.01 985.00 36859.00 21650 20240402 -30.58 14500 20250411 3.66 17390 -13.57 20250108 14500 3.66 20250411 20650 -27.22 20240415 14500 3.66 20250411 0.13 Y 003120 1000 133 억 26947 N N 18 N 00 N
5 20250414 130140 57 100.00 KOSPI 제약 N N N N N 15050 130 2 0.87 26204780 1750 9.65 14920 15060 14910 19390 10450 14920 14974.16 0.20 0 1 15400 15160 14830 14590 14260 15280 14710 133 4470 1000 10740 10 1 13300000 2002 15.28 0.41 12 0.01 985.00 36859.00 21650 20240402 -30.48 14500 20250411 3.79 17390 -13.46 20250108 14500 3.79 20250411 20650 -27.12 20240415 14500 3.79 20250411 0.13 Y 003120 1000 133 억 26947 N N 18 N 00 N
6 20250414 120140 57 100.00 KOSPI 제약 N N N N N 15060 140 2 0.94 25213330 1684 9.28 14920 15060 14910 19390 10450 14920 14972.29 0.20 0 1 15400 15160 14830 14590 14260 15280 14710 133 4470 1000 10740 10 1 13300000 2003 15.29 0.41 12 0.01 985.00 36859.00 21650 20240402 -30.44 14500 20250411 3.86 17390 -13.40 20250108 14500 3.86 20250411 20650 -27.07 20240415 14500 3.86 20250411 0.13 Y 003120 1000 133 억 26947 N N 18 N 00 N
7 20250414 110139 57 100.00 KOSPI 제약 N N N N N 15050 130 2 0.87 24686320 1649 9.09 14920 15060 14910 19390 10450 14920 14970.48 0.20 0 1 15400 15160 14830 14590 14260 15280 14710 133 4470 1000 10740 10 1 13300000 2002 15.28 0.41 12 0.01 985.00 36859.00 21650 20240402 -30.48 14500 20250411 3.79 17390 -13.46 20250108 14500 3.79 20250411 20650 -27.12 20240415 14500 3.79 20250411 0.13 Y 003120 1000 133 억 26947 N N 18 N 00 N
8 20250414 100140 57 100.00 KOSPI 제약 N N N N N 14980 60 2 0.40 21209250 1417 7.81 14920 15060 14910 19390 10450 14920 14967.71 0.20 0 -4 15400 15160 14830 14590 14260 15280 14710 133 4470 1000 10740 10 1 13300000 1992 15.21 0.41 12 0.01 985.00 36859.00 21650 20240402 -30.81 14500 20250411 3.31 17390 -13.86 20250108 14500 3.31 20250411 20650 -27.46 20240415 14500 3.31 20250411 0.13 Y 003120 1000 133 억 26947 N N 18 N 00 N
9 20250414 090140 57 100.00 KOSPI 제약 N N N N N 14920 0 3 0.00 14920 1 0.01 14920 14920 14920 19390 10450 14920 14920.00 0.20 0 0 15400 15160 14830 14590 14260 15280 14710 133 4470 1000 10740 10 1 13300000 1984 15.15 0.40 12 0.00 985.00 36859.00 21650 20240402 -31.09 14500 20250411 2.90 17390 -14.20 20250108 14500 2.90 20250411 20650 -27.75 20240415 14500 2.90 20250411 0.13 Y 003120 1000 133 억 26947 N N 18 N 00 N
10 20250411 160139 57 100.00 KOSPI 신저가 제약 N N N N N 14920 -260 5 -1.71 266189770 18140 263.55 14630 15070 14500 19730 10630 15180 14674.19 0.20 0 -21 15406 15292 15086 14972 14766 15350 15030 133 4550 1000 10920 10 1 13300000 1984 15.15 0.40 12 0.14 985.00 36859.00 21750 20240401 -31.40 14500 20250411 2.90 17390 -14.20 20250108 14500 2.90 20250411 21000 -28.95 20240412 14500 2.90 20250411 0.13 Y 003120 1000 133 억 26977 N N 18 N 00 N
11 20250411 150139 57 100.00 KOSPI 신저가 제약 N N N N N 14820 -360 5 -2.37 251049720 17119 248.71 14630 15070 14500 19730 10630 15180 14664.98 0.20 0 187 15406 15292 15086 14972 14766 15350 15030 133 4550 1000 10920 10 1 13300000 1971 15.05 0.40 12 0.13 985.00 36859.00 21750 20240401 -31.86 14500 20250411 2.21 17390 -14.78 20250108 14500 2.21 20250411 21000 -29.43 20240412 14500 2.21 20250411 0.13 Y 003120 1000 133 억 26977 N N 113 N 00 N
12 20250411 140140 57 100.00 KOSPI 신저가 제약 N N N N N 14890 -290 5 -1.91 229182780 15648 227.34 14630 14910 14500 19730 10630 15180 14646.14 0.20 0 337 15406 15292 15086 14972 14766 15350 15030 133 4550 1000 10920 10 1 13300000 1980 15.12 0.40 12 0.12 985.00 36859.00 21750 20240401 -31.54 14500 20250411 2.69 17390 -14.38 20250108 14500 2.69 20250411 21000 -29.10 20240412 14500 2.69 20250411 0.13 Y 003120 1000 133 억 26977 N N 113 N 00 N