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
003220/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
20250313,160142,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14080,-170,5,-1.19,1347503105,95365,10.73,14320,14320,14050,18520,9980,14250,14130.17,14.20,0,-467,15870,15060,14540,13730,13210,15465,14135,112,4270,500,10830,10,1,22427583,3158,13.06,1.11,12,0.43,1078.00,12675.00,20700,20240717,-31.98,13350,20241210,5.47,15910,-11.50,20250106,13900,1.29,20250304,20700,-31.98,20240717,13350,5.47,20241210,3.44,N,003220,500,112 억,,3184249,N,N,250,N,00,N
20250313,150142,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14140,-110,5,-0.77,1164878030,82403,9.27,14320,14320,14050,18520,9980,14250,14136.35,14.20,0,-1266,15870,15060,14540,13730,13210,15465,14135,112,4270,500,10830,10,1,22427583,3171,13.12,1.12,12,0.37,1078.00,12675.00,20700,20240717,-31.69,13350,20241210,5.92,15910,-11.13,20250106,13900,1.73,20250304,20700,-31.69,20240717,13350,5.92,20241210,3.44,N,003220,500,112 억,,3184249,N,N,193,N,00,N
20250313,140142,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14120,-130,5,-0.91,1082387400,76564,8.62,14320,14320,14050,18520,9980,14250,14137.03,14.20,0,-1164,15870,15060,14540,13730,13210,15465,14135,112,4270,500,10830,10,1,22427583,3167,13.10,1.11,12,0.34,1078.00,12675.00,20700,20240717,-31.79,13350,20241210,5.77,15910,-11.25,20250106,13900,1.58,20250304,20700,-31.79,20240717,13350,5.77,20241210,3.44,N,003220,500,112 억,,3184249,N,N,193,N,00,N
20250313,130142,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14080,-170,5,-1.19,1038139560,73428,8.26,14320,14320,14050,18520,9980,14250,14138.20,14.20,0,-861,15870,15060,14540,13730,13210,15465,14135,112,4270,500,10830,10,1,22427583,3158,13.06,1.11,12,0.33,1078.00,12675.00,20700,20240717,-31.98,13350,20241210,5.47,15910,-11.50,20250106,13900,1.29,20250304,20700,-31.98,20240717,13350,5.47,20241210,3.44,N,003220,500,112 억,,3184249,N,N,193,N,00,N
20250313,120142,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14120,-130,5,-0.91,722672135,51028,5.74,14320,14320,14090,18520,9980,14250,14162.26,14.20,0,-1958,15870,15060,14540,13730,13210,15465,14135,112,4270,500,10830,10,1,22427583,3167,13.10,1.11,12,0.23,1078.00,12675.00,20700,20240717,-31.79,13350,20241210,5.77,15910,-11.25,20250106,13900,1.58,20250304,20700,-31.79,20240717,13350,5.77,20241210,3.44,N,003220,500,112 억,,3184249,N,N,193,N,00,N
20250313,110142,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14130,-120,5,-0.84,623556985,44018,4.95,14320,14320,14090,18520,9980,14250,14165.95,14.20,0,-1834,15870,15060,14540,13730,13210,15465,14135,112,4270,500,10830,10,1,22427583,3169,13.11,1.11,12,0.20,1078.00,12675.00,20700,20240717,-31.74,13350,20241210,5.84,15910,-11.19,20250106,13900,1.65,20250304,20700,-31.74,20240717,13350,5.84,20241210,3.44,N,003220,500,112 억,,3184249,N,N,193,N,00,N
20250313,100142,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14130,-120,5,-0.84,417378325,29415,3.31,14320,14320,14130,18520,9980,14250,14189.30,14.20,0,-1683,15870,15060,14540,13730,13210,15465,14135,112,4270,500,10830,10,1,22427583,3169,13.11,1.11,12,0.13,1078.00,12675.00,20700,20240717,-31.74,13350,20241210,5.84,15910,-11.19,20250106,13900,1.65,20250304,20700,-31.74,20240717,13350,5.84,20241210,3.44,N,003220,500,112 억,,3184249,N,N,193,N,00,N
20250313,090143,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14250,0,3,0.00,47756970,3343,0.38,14320,14320,14240,18520,9980,14250,14285.67,14.20,0,-1700,15870,15060,14540,13730,13210,15465,14135,112,4270,500,10830,10,1,22427583,3196,13.22,1.12,12,0.01,1078.00,12675.00,20700,20240717,-31.16,13350,20241210,6.74,15910,-10.43,20250106,13900,2.52,20250304,20700,-31.16,20240717,13350,6.74,20241210,3.44,N,003220,500,112 억,,3184249,N,N,193,N,00,N
20250312,160141,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14250,220,2,1.57,13048053260,883849,1221.90,14030,15350,14020,18230,9830,14030,14762.99,14.13,0,18538,14230,14130,14030,13930,13830,14180,13980,112,4200,500,10660,10,1,22427583,3196,13.22,1.12,12,3.94,1078.00,12675.00,20700,20240717,-31.16,13350,20241210,6.74,15910,-10.43,20250106,13900,2.52,20250304,20700,-31.16,20240717,13350,6.74,20241210,3.47,N,003220,500,112 억,,3168192,N,N,193,N,00,N
20250312,150142,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14240,210,2,1.50,12729486535,861454,1190.94,14030,15350,14020,18230,9830,14030,14776.75,14.13,0,18227,14230,14130,14030,13930,13830,14180,13980,112,4200,500,10660,10,1,22427583,3194,13.21,1.12,12,3.84,1078.00,12675.00,20700,20240717,-31.21,13350,20241210,6.67,15910,-10.50,20250106,13900,2.45,20250304,20700,-31.21,20240717,13350,6.67,20241210,3.47,N,003220,500,112 억,,3168192,N,N,0,N,00,N
20250312,140142,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,14260,230,2,1.64,12386710965,837437,1157.74,14030,15350,14020,18230,9830,14030,14791.22,14.13,0,19372,14230,14130,14030,13930,13830,14180,13980,112,4200,500,10660,10,1,22427583,3198,13.23,1.13,12,3.73,1078.00,12675.00,20700,20240717,-31.11,13350,20241210,6.82,15910,-10.37,20250106,13900,2.59,20250304,20700,-31.11,20240717,13350,6.82,20241210,3.47,N,003220,500,112 억,,3168192,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 20250313 160142 55 40.00 KOSPI 제약 N N N Y 40 N 14080 -170 5 -1.19 1347503105 95365 10.73 14320 14320 14050 18520 9980 14250 14130.17 14.20 0 -467 15870 15060 14540 13730 13210 15465 14135 112 4270 500 10830 10 1 22427583 3158 13.06 1.11 12 0.43 1078.00 12675.00 20700 20240717 -31.98 13350 20241210 5.47 15910 -11.50 20250106 13900 1.29 20250304 20700 -31.98 20240717 13350 5.47 20241210 3.44 N 003220 500 112 억 3184249 N N 250 N 00 N
3 20250313 150142 55 40.00 KOSPI 제약 N N N Y 40 N 14140 -110 5 -0.77 1164878030 82403 9.27 14320 14320 14050 18520 9980 14250 14136.35 14.20 0 -1266 15870 15060 14540 13730 13210 15465 14135 112 4270 500 10830 10 1 22427583 3171 13.12 1.12 12 0.37 1078.00 12675.00 20700 20240717 -31.69 13350 20241210 5.92 15910 -11.13 20250106 13900 1.73 20250304 20700 -31.69 20240717 13350 5.92 20241210 3.44 N 003220 500 112 억 3184249 N N 193 N 00 N
4 20250313 140142 55 40.00 KOSPI 제약 N N N Y 40 N 14120 -130 5 -0.91 1082387400 76564 8.62 14320 14320 14050 18520 9980 14250 14137.03 14.20 0 -1164 15870 15060 14540 13730 13210 15465 14135 112 4270 500 10830 10 1 22427583 3167 13.10 1.11 12 0.34 1078.00 12675.00 20700 20240717 -31.79 13350 20241210 5.77 15910 -11.25 20250106 13900 1.58 20250304 20700 -31.79 20240717 13350 5.77 20241210 3.44 N 003220 500 112 억 3184249 N N 193 N 00 N
5 20250313 130142 55 40.00 KOSPI 제약 N N N Y 40 N 14080 -170 5 -1.19 1038139560 73428 8.26 14320 14320 14050 18520 9980 14250 14138.20 14.20 0 -861 15870 15060 14540 13730 13210 15465 14135 112 4270 500 10830 10 1 22427583 3158 13.06 1.11 12 0.33 1078.00 12675.00 20700 20240717 -31.98 13350 20241210 5.47 15910 -11.50 20250106 13900 1.29 20250304 20700 -31.98 20240717 13350 5.47 20241210 3.44 N 003220 500 112 억 3184249 N N 193 N 00 N
6 20250313 120142 55 40.00 KOSPI 제약 N N N Y 40 N 14120 -130 5 -0.91 722672135 51028 5.74 14320 14320 14090 18520 9980 14250 14162.26 14.20 0 -1958 15870 15060 14540 13730 13210 15465 14135 112 4270 500 10830 10 1 22427583 3167 13.10 1.11 12 0.23 1078.00 12675.00 20700 20240717 -31.79 13350 20241210 5.77 15910 -11.25 20250106 13900 1.58 20250304 20700 -31.79 20240717 13350 5.77 20241210 3.44 N 003220 500 112 억 3184249 N N 193 N 00 N
7 20250313 110142 55 40.00 KOSPI 제약 N N N Y 40 N 14130 -120 5 -0.84 623556985 44018 4.95 14320 14320 14090 18520 9980 14250 14165.95 14.20 0 -1834 15870 15060 14540 13730 13210 15465 14135 112 4270 500 10830 10 1 22427583 3169 13.11 1.11 12 0.20 1078.00 12675.00 20700 20240717 -31.74 13350 20241210 5.84 15910 -11.19 20250106 13900 1.65 20250304 20700 -31.74 20240717 13350 5.84 20241210 3.44 N 003220 500 112 억 3184249 N N 193 N 00 N
8 20250313 100142 55 40.00 KOSPI 제약 N N N Y 40 N 14130 -120 5 -0.84 417378325 29415 3.31 14320 14320 14130 18520 9980 14250 14189.30 14.20 0 -1683 15870 15060 14540 13730 13210 15465 14135 112 4270 500 10830 10 1 22427583 3169 13.11 1.11 12 0.13 1078.00 12675.00 20700 20240717 -31.74 13350 20241210 5.84 15910 -11.19 20250106 13900 1.65 20250304 20700 -31.74 20240717 13350 5.84 20241210 3.44 N 003220 500 112 억 3184249 N N 193 N 00 N
9 20250313 090143 55 40.00 KOSPI 제약 N N N Y 40 N 14250 0 3 0.00 47756970 3343 0.38 14320 14320 14240 18520 9980 14250 14285.67 14.20 0 -1700 15870 15060 14540 13730 13210 15465 14135 112 4270 500 10830 10 1 22427583 3196 13.22 1.12 12 0.01 1078.00 12675.00 20700 20240717 -31.16 13350 20241210 6.74 15910 -10.43 20250106 13900 2.52 20250304 20700 -31.16 20240717 13350 6.74 20241210 3.44 N 003220 500 112 억 3184249 N N 193 N 00 N
10 20250312 160141 55 40.00 KOSPI 제약 N N N Y 40 N 14250 220 2 1.57 13048053260 883849 1221.90 14030 15350 14020 18230 9830 14030 14762.99 14.13 0 18538 14230 14130 14030 13930 13830 14180 13980 112 4200 500 10660 10 1 22427583 3196 13.22 1.12 12 3.94 1078.00 12675.00 20700 20240717 -31.16 13350 20241210 6.74 15910 -10.43 20250106 13900 2.52 20250304 20700 -31.16 20240717 13350 6.74 20241210 3.47 N 003220 500 112 억 3168192 N N 193 N 00 N
11 20250312 150142 55 40.00 KOSPI 제약 N N N Y 40 N 14240 210 2 1.50 12729486535 861454 1190.94 14030 15350 14020 18230 9830 14030 14776.75 14.13 0 18227 14230 14130 14030 13930 13830 14180 13980 112 4200 500 10660 10 1 22427583 3194 13.21 1.12 12 3.84 1078.00 12675.00 20700 20240717 -31.21 13350 20241210 6.67 15910 -10.50 20250106 13900 2.45 20250304 20700 -31.21 20240717 13350 6.67 20241210 3.47 N 003220 500 112 억 3168192 N N 0 N 00 N
12 20250312 140142 55 40.00 KOSPI 제약 N N N Y 40 N 14260 230 2 1.64 12386710965 837437 1157.74 14030 15350 14020 18230 9830 14030 14791.22 14.13 0 19372 14230 14130 14030 13930 13830 14180 13980 112 4200 500 10660 10 1 22427583 3198 13.23 1.13 12 3.73 1078.00 12675.00 20700 20240717 -31.11 13350 20241210 6.82 15910 -10.37 20250106 13900 2.59 20250304 20700 -31.11 20240717 13350 6.82 20241210 3.47 N 003220 500 112 억 3168192 N N 0 N 00 N