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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15350,80,2,0.52,46547325,3045,228.78,15270,15420,15190,19850,10690,15270,15286.48,0.07,0,155,15356,15312,15256,15212,15156,15320,15220,133,4580,1000,10680,10,1,13300000,2042,-9.75,0.42,12,0.02,-1575.00,36680.00,24500,20240320,-37.35,15000,20250120,2.33,17390,-11.73,20250108,15000,2.33,20250120,24500,-37.35,20240320,15000,2.33,20250120,0.13,N,003120,1000,133 억,,9443,N,N,39,N,00,N
20250313,150141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15320,50,2,0.33,45489575,2976,223.59,15270,15420,15190,19850,10690,15270,15285.48,0.07,0,155,15356,15312,15256,15212,15156,15320,15220,133,4580,1000,10680,10,1,13300000,2038,-9.73,0.42,12,0.02,-1575.00,36680.00,24500,20240320,-37.47,15000,20250120,2.13,17390,-11.90,20250108,15000,2.13,20250120,24500,-37.47,20240320,15000,2.13,20250120,0.13,N,003120,1000,133 억,,9443,N,N,17,N,00,N
20250313,140141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15320,50,2,0.33,45489575,2976,223.59,15270,15420,15190,19850,10690,15270,15285.48,0.07,0,155,15356,15312,15256,15212,15156,15320,15220,133,4580,1000,10680,10,1,13300000,2038,-9.73,0.42,12,0.02,-1575.00,36680.00,24500,20240320,-37.47,15000,20250120,2.13,17390,-11.90,20250108,15000,2.13,20250120,24500,-37.47,20240320,15000,2.13,20250120,0.13,N,003120,1000,133 억,,9443,N,N,17,N,00,N
20250313,130141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15310,40,2,0.26,44524415,2913,218.86,15270,15420,15190,19850,10690,15270,15284.73,0.07,0,155,15356,15312,15256,15212,15156,15320,15220,133,4580,1000,10680,10,1,13300000,2036,-9.72,0.42,12,0.02,-1575.00,36680.00,24500,20240320,-37.51,15000,20250120,2.07,17390,-11.96,20250108,15000,2.07,20250120,24500,-37.51,20240320,15000,2.07,20250120,0.13,N,003120,1000,133 억,,9443,N,N,17,N,00,N
20250313,120141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15350,80,2,0.52,32860345,2152,161.68,15270,15420,15190,19850,10690,15270,15269.68,0.07,0,289,15356,15312,15256,15212,15156,15320,15220,133,4580,1000,10680,10,1,13300000,2042,-9.75,0.42,12,0.02,-1575.00,36680.00,24500,20240320,-37.35,15000,20250120,2.33,17390,-11.73,20250108,15000,2.33,20250120,24500,-37.35,20240320,15000,2.33,20250120,0.13,N,003120,1000,133 억,,9443,N,N,17,N,00,N
20250313,110141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15300,30,2,0.20,20670405,1358,102.03,15270,15300,15190,19850,10690,15270,15221.21,0.07,0,469,15356,15312,15256,15212,15156,15320,15220,133,4580,1000,10680,10,1,13300000,2035,-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,-37.55,20240320,15000,2.00,20250120,0.13,N,003120,1000,133 억,,9443,N,N,17,N,00,N
20250313,100141,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15290,20,2,0.13,19859735,1305,98.05,15270,15290,15190,19850,10690,15270,15218.19,0.07,0,469,15356,15312,15256,15212,15156,15320,15220,133,4580,1000,10680,10,1,13300000,2034,-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,-37.59,20240320,15000,1.93,20250120,0.13,N,003120,1000,133 억,,9443,N,N,17,N,00,N
20250313,090142,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15270,0,3,0.00,15270,1,0.08,15270,15270,15270,19850,10690,15270,15270.00,0.07,0,0,15356,15312,15256,15212,15156,15320,15220,133,4580,1000,10680,10,1,13300000,2031,-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,-37.67,20240320,15000,1.80,20250120,0.13,N,003120,1000,133 억,,9443,N,N,17,N,00,N
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
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 20250313 160141 57 100.00 KOSPI 제약 N N N N N 15350 80 2 0.52 46547325 3045 228.78 15270 15420 15190 19850 10690 15270 15286.48 0.07 0 155 15356 15312 15256 15212 15156 15320 15220 133 4580 1000 10680 10 1 13300000 2042 -9.75 0.42 12 0.02 -1575.00 36680.00 24500 20240320 -37.35 15000 20250120 2.33 17390 -11.73 20250108 15000 2.33 20250120 24500 -37.35 20240320 15000 2.33 20250120 0.13 N 003120 1000 133 억 9443 N N 39 N 00 N
3 20250313 150141 57 100.00 KOSPI 제약 N N N N N 15320 50 2 0.33 45489575 2976 223.59 15270 15420 15190 19850 10690 15270 15285.48 0.07 0 155 15356 15312 15256 15212 15156 15320 15220 133 4580 1000 10680 10 1 13300000 2038 -9.73 0.42 12 0.02 -1575.00 36680.00 24500 20240320 -37.47 15000 20250120 2.13 17390 -11.90 20250108 15000 2.13 20250120 24500 -37.47 20240320 15000 2.13 20250120 0.13 N 003120 1000 133 억 9443 N N 17 N 00 N
4 20250313 140141 57 100.00 KOSPI 제약 N N N N N 15320 50 2 0.33 45489575 2976 223.59 15270 15420 15190 19850 10690 15270 15285.48 0.07 0 155 15356 15312 15256 15212 15156 15320 15220 133 4580 1000 10680 10 1 13300000 2038 -9.73 0.42 12 0.02 -1575.00 36680.00 24500 20240320 -37.47 15000 20250120 2.13 17390 -11.90 20250108 15000 2.13 20250120 24500 -37.47 20240320 15000 2.13 20250120 0.13 N 003120 1000 133 억 9443 N N 17 N 00 N
5 20250313 130141 57 100.00 KOSPI 제약 N N N N N 15310 40 2 0.26 44524415 2913 218.86 15270 15420 15190 19850 10690 15270 15284.73 0.07 0 155 15356 15312 15256 15212 15156 15320 15220 133 4580 1000 10680 10 1 13300000 2036 -9.72 0.42 12 0.02 -1575.00 36680.00 24500 20240320 -37.51 15000 20250120 2.07 17390 -11.96 20250108 15000 2.07 20250120 24500 -37.51 20240320 15000 2.07 20250120 0.13 N 003120 1000 133 억 9443 N N 17 N 00 N
6 20250313 120141 57 100.00 KOSPI 제약 N N N N N 15350 80 2 0.52 32860345 2152 161.68 15270 15420 15190 19850 10690 15270 15269.68 0.07 0 289 15356 15312 15256 15212 15156 15320 15220 133 4580 1000 10680 10 1 13300000 2042 -9.75 0.42 12 0.02 -1575.00 36680.00 24500 20240320 -37.35 15000 20250120 2.33 17390 -11.73 20250108 15000 2.33 20250120 24500 -37.35 20240320 15000 2.33 20250120 0.13 N 003120 1000 133 억 9443 N N 17 N 00 N
7 20250313 110141 57 100.00 KOSPI 제약 N N N N N 15300 30 2 0.20 20670405 1358 102.03 15270 15300 15190 19850 10690 15270 15221.21 0.07 0 469 15356 15312 15256 15212 15156 15320 15220 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 0.13 N 003120 1000 133 억 9443 N N 17 N 00 N
8 20250313 100141 57 100.00 KOSPI 제약 N N N N N 15290 20 2 0.13 19859735 1305 98.05 15270 15290 15190 19850 10690 15270 15218.19 0.07 0 469 15356 15312 15256 15212 15156 15320 15220 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 0.13 N 003120 1000 133 억 9443 N N 17 N 00 N
9 20250313 090142 57 100.00 KOSPI 제약 N N N N N 15270 0 3 0.00 15270 1 0.08 15270 15270 15270 19850 10690 15270 15270.00 0.07 0 0 15356 15312 15256 15212 15156 15320 15220 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 0.13 N 003120 1000 133 억 9443 N N 17 N 00 N
10 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
11 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
12 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