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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15330,40,2,0.26,24679035,1614,52.11,15380,15380,15120,19870,10710,15290,15290.60,0.07,0,-97,15483,15386,15193,15096,14903,15435,15145,133,4580,1000,10700,10,1,13300000,2039,-9.73,0.42,12,0.01,-1575.00,36680.00,24600,20240223,-37.68,15000,20250120,2.20,17390,-11.85,20250108,15000,2.20,20250120,24500,-37.43,20240320,15000,2.20,20250120,0.12,N,003120,1000,133 억,,9117,N,N,4,N,00,N
20250306,150139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15290,0,3,0.00,23133185,1513,48.85,15380,15380,15120,19870,10710,15290,15289.61,0.07,0,-59,15483,15386,15193,15096,14903,15435,15145,133,4580,1000,10700,10,1,13300000,2034,-9.71,0.42,12,0.01,-1575.00,36680.00,24600,20240223,-37.85,15000,20250120,1.93,17390,-12.08,20250108,15000,1.93,20250120,24500,-37.59,20240320,15000,1.93,20250120,0.12,N,003120,1000,133 억,,9117,N,N,6,N,00,N
20250306,140140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15335,45,2,0.29,21419130,1401,45.24,15380,15380,15120,19870,10710,15290,15288.46,0.07,0,-62,15483,15386,15193,15096,14903,15435,15145,133,4580,1000,10700,10,1,13300000,2040,-9.74,0.42,12,0.01,-1575.00,36680.00,24600,20240223,-37.66,15000,20250120,2.23,17390,-11.82,20250108,15000,2.23,20250120,24500,-37.41,20240320,15000,2.23,20250120,0.12,N,003120,1000,133 억,,9117,N,N,6,N,00,N
20250306,130139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15290,0,3,0.00,20040810,1311,42.33,15380,15380,15120,19870,10710,15290,15286.66,0.07,0,-33,15483,15386,15193,15096,14903,15435,15145,133,4580,1000,10700,10,1,13300000,2034,-9.71,0.42,12,0.01,-1575.00,36680.00,24600,20240223,-37.85,15000,20250120,1.93,17390,-12.08,20250108,15000,1.93,20250120,24500,-37.59,20240320,15000,1.93,20250120,0.12,N,003120,1000,133 억,,9117,N,N,6,N,00,N
20250306,120140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15280,-10,5,-0.07,19260900,1260,40.68,15380,15380,15120,19870,10710,15290,15286.43,0.07,0,-26,15483,15386,15193,15096,14903,15435,15145,133,4580,1000,10700,10,1,13300000,2032,-9.70,0.42,12,0.01,-1575.00,36680.00,24600,20240223,-37.89,15000,20250120,1.87,17390,-12.13,20250108,15000,1.87,20250120,24500,-37.63,20240320,15000,1.87,20250120,0.12,N,003120,1000,133 억,,9117,N,N,6,N,00,N
20250306,110139,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15280,-10,5,-0.07,17031990,1114,35.97,15380,15380,15120,19870,10710,15290,15289.04,0.07,0,-97,15483,15386,15193,15096,14903,15435,15145,133,4580,1000,10700,10,1,13300000,2032,-9.70,0.42,12,0.01,-1575.00,36680.00,24600,20240223,-37.89,15000,20250120,1.87,17390,-12.13,20250108,15000,1.87,20250120,24500,-37.63,20240320,15000,1.87,20250120,0.12,N,003120,1000,133 억,,9117,N,N,6,N,00,N
20250306,100140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15290,0,3,0.00,16619770,1087,35.10,15380,15380,15120,19870,10710,15290,15289.58,0.07,0,-87,15483,15386,15193,15096,14903,15435,15145,133,4580,1000,10700,10,1,13300000,2034,-9.71,0.42,12,0.01,-1575.00,36680.00,24600,20240223,-37.85,15000,20250120,1.93,17390,-12.08,20250108,15000,1.93,20250120,24500,-37.59,20240320,15000,1.93,20250120,0.12,N,003120,1000,133 억,,9117,N,N,6,N,00,N
20250306,090140,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15380,90,2,0.59,30760,2,0.06,15380,15380,15380,19870,10710,15290,15380.00,0.07,0,0,15483,15386,15193,15096,14903,15435,15145,133,4580,1000,10700,10,1,13300000,2046,-9.77,0.42,12,0.00,-1575.00,36680.00,24600,20240223,-37.48,15000,20250120,2.53,17390,-11.56,20250108,15000,2.53,20250120,24500,-37.22,20240320,15000,2.53,20250120,0.12,N,003120,1000,133 억,,9117,N,N,6,N,00,N
20250305,160139,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,15290,160,2,1.06,46890950,3097,31.30,15250,15290,15000,19660,10600,15130,15140.77,0.07,0,-98,15596,15362,15246,15012,14896,15305,14955,133,4530,1000,10590,10,1,13300000,2034,-9.71,0.42,12,0.02,-1575.00,36680.00,24600,20240223,-37.85,15000,20250305,1.93,17390,-12.08,20250108,15000,1.93,20250305,24500,-37.59,20240320,15000,1.93,20250305,0.12,N,003120,1000,133 억,,9145,N,N,6,N,00,N
20250305,150139,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,15210,80,2,0.53,40817820,2698,27.26,15250,15250,15000,19660,10600,15130,15128.92,0.07,0,61,15596,15362,15246,15012,14896,15305,14955,133,4530,1000,10590,10,1,13300000,2023,-9.66,0.41,12,0.02,-1575.00,36680.00,24600,20240223,-38.17,15000,20250305,1.40,17390,-12.54,20250108,15000,1.40,20250305,24500,-37.92,20240320,15000,1.40,20250305,0.12,N,003120,1000,133 억,,9145,N,N,3,N,00,N
20250305,140138,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,15220,90,2,0.59,40483180,2676,27.04,15250,15250,15000,19660,10600,15130,15128.24,0.07,0,44,15596,15362,15246,15012,14896,15305,14955,133,4530,1000,10590,10,1,13300000,2024,-9.66,0.41,12,0.02,-1575.00,36680.00,24600,20240223,-38.13,15000,20250305,1.47,17390,-12.48,20250108,15000,1.47,20250305,24500,-37.88,20240320,15000,1.47,20250305,0.12,N,003120,1000,133 억,,9145,N,N,3,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 20250306 160139 57 100.00 KOSPI 제약 N N N N N 15330 40 2 0.26 24679035 1614 52.11 15380 15380 15120 19870 10710 15290 15290.60 0.07 0 -97 15483 15386 15193 15096 14903 15435 15145 133 4580 1000 10700 10 1 13300000 2039 -9.73 0.42 12 0.01 -1575.00 36680.00 24600 20240223 -37.68 15000 20250120 2.20 17390 -11.85 20250108 15000 2.20 20250120 24500 -37.43 20240320 15000 2.20 20250120 0.12 N 003120 1000 133 억 9117 N N 4 N 00 N
3 20250306 150139 57 100.00 KOSPI 제약 N N N N N 15290 0 3 0.00 23133185 1513 48.85 15380 15380 15120 19870 10710 15290 15289.61 0.07 0 -59 15483 15386 15193 15096 14903 15435 15145 133 4580 1000 10700 10 1 13300000 2034 -9.71 0.42 12 0.01 -1575.00 36680.00 24600 20240223 -37.85 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 9117 N N 6 N 00 N
4 20250306 140140 57 100.00 KOSPI 제약 N N N N N 15335 45 2 0.29 21419130 1401 45.24 15380 15380 15120 19870 10710 15290 15288.46 0.07 0 -62 15483 15386 15193 15096 14903 15435 15145 133 4580 1000 10700 10 1 13300000 2040 -9.74 0.42 12 0.01 -1575.00 36680.00 24600 20240223 -37.66 15000 20250120 2.23 17390 -11.82 20250108 15000 2.23 20250120 24500 -37.41 20240320 15000 2.23 20250120 0.12 N 003120 1000 133 억 9117 N N 6 N 00 N
5 20250306 130139 57 100.00 KOSPI 제약 N N N N N 15290 0 3 0.00 20040810 1311 42.33 15380 15380 15120 19870 10710 15290 15286.66 0.07 0 -33 15483 15386 15193 15096 14903 15435 15145 133 4580 1000 10700 10 1 13300000 2034 -9.71 0.42 12 0.01 -1575.00 36680.00 24600 20240223 -37.85 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 9117 N N 6 N 00 N
6 20250306 120140 57 100.00 KOSPI 제약 N N N N N 15280 -10 5 -0.07 19260900 1260 40.68 15380 15380 15120 19870 10710 15290 15286.43 0.07 0 -26 15483 15386 15193 15096 14903 15435 15145 133 4580 1000 10700 10 1 13300000 2032 -9.70 0.42 12 0.01 -1575.00 36680.00 24600 20240223 -37.89 15000 20250120 1.87 17390 -12.13 20250108 15000 1.87 20250120 24500 -37.63 20240320 15000 1.87 20250120 0.12 N 003120 1000 133 억 9117 N N 6 N 00 N
7 20250306 110139 57 100.00 KOSPI 제약 N N N N N 15280 -10 5 -0.07 17031990 1114 35.97 15380 15380 15120 19870 10710 15290 15289.04 0.07 0 -97 15483 15386 15193 15096 14903 15435 15145 133 4580 1000 10700 10 1 13300000 2032 -9.70 0.42 12 0.01 -1575.00 36680.00 24600 20240223 -37.89 15000 20250120 1.87 17390 -12.13 20250108 15000 1.87 20250120 24500 -37.63 20240320 15000 1.87 20250120 0.12 N 003120 1000 133 억 9117 N N 6 N 00 N
8 20250306 100140 57 100.00 KOSPI 제약 N N N N N 15290 0 3 0.00 16619770 1087 35.10 15380 15380 15120 19870 10710 15290 15289.58 0.07 0 -87 15483 15386 15193 15096 14903 15435 15145 133 4580 1000 10700 10 1 13300000 2034 -9.71 0.42 12 0.01 -1575.00 36680.00 24600 20240223 -37.85 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 9117 N N 6 N 00 N
9 20250306 090140 57 100.00 KOSPI 제약 N N N N N 15380 90 2 0.59 30760 2 0.06 15380 15380 15380 19870 10710 15290 15380.00 0.07 0 0 15483 15386 15193 15096 14903 15435 15145 133 4580 1000 10700 10 1 13300000 2046 -9.77 0.42 12 0.00 -1575.00 36680.00 24600 20240223 -37.48 15000 20250120 2.53 17390 -11.56 20250108 15000 2.53 20250120 24500 -37.22 20240320 15000 2.53 20250120 0.12 N 003120 1000 133 억 9117 N N 6 N 00 N
10 20250305 160139 57 100.00 KOSPI 신저가 제약 N N N N N 15290 160 2 1.06 46890950 3097 31.30 15250 15290 15000 19660 10600 15130 15140.77 0.07 0 -98 15596 15362 15246 15012 14896 15305 14955 133 4530 1000 10590 10 1 13300000 2034 -9.71 0.42 12 0.02 -1575.00 36680.00 24600 20240223 -37.85 15000 20250305 1.93 17390 -12.08 20250108 15000 1.93 20250305 24500 -37.59 20240320 15000 1.93 20250305 0.12 N 003120 1000 133 억 9145 N N 6 N 00 N
11 20250305 150139 57 100.00 KOSPI 신저가 제약 N N N N N 15210 80 2 0.53 40817820 2698 27.26 15250 15250 15000 19660 10600 15130 15128.92 0.07 0 61 15596 15362 15246 15012 14896 15305 14955 133 4530 1000 10590 10 1 13300000 2023 -9.66 0.41 12 0.02 -1575.00 36680.00 24600 20240223 -38.17 15000 20250305 1.40 17390 -12.54 20250108 15000 1.40 20250305 24500 -37.92 20240320 15000 1.40 20250305 0.12 N 003120 1000 133 억 9145 N N 3 N 00 N
12 20250305 140138 57 100.00 KOSPI 신저가 제약 N N N N N 15220 90 2 0.59 40483180 2676 27.04 15250 15250 15000 19660 10600 15130 15128.24 0.07 0 44 15596 15362 15246 15012 14896 15305 14955 133 4530 1000 10590 10 1 13300000 2024 -9.66 0.41 12 0.02 -1575.00 36680.00 24600 20240223 -38.13 15000 20250305 1.47 17390 -12.48 20250108 15000 1.47 20250305 24500 -37.88 20240320 15000 1.47 20250305 0.12 N 003120 1000 133 억 9145 N N 3 N 00 N