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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003850/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
20250404,160146,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8400,40,2,0.48,1107713580,131443,117.62,8300,8550,8200,10860,5860,8360,8427.33,6.88,0,46169,8553,8456,8293,8196,8033,8505,8245,434,2500,500,6010,10,1,86787207,7290,8.57,0.90,12,0.15,980.00,9339.00,13550,20240327,-38.01,8130,20250403,3.32,10910,-23.01,20250108,8130,3.32,20250403,12870,-34.73,20241016,8130,3.32,20250403,0.89,Y,003850,500,433 억,,5971701,N,N,2901,N,00,N
20250404,150146,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8420,60,2,0.72,1042155870,123657,110.65,8300,8550,8200,10860,5860,8360,8427.80,6.88,0,42065,8553,8456,8293,8196,8033,8505,8245,434,2500,500,6010,10,1,86787207,7307,8.59,0.90,12,0.14,980.00,9339.00,13550,20240327,-37.86,8130,20250403,3.57,10910,-22.82,20250108,8130,3.57,20250403,12870,-34.58,20241016,8130,3.57,20250403,0.89,Y,003850,500,433 억,,5971701,N,N,4839,N,00,N
20250404,140147,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8390,30,2,0.36,875931680,103865,92.94,8300,8550,8200,10860,5860,8360,8433.37,6.88,0,34608,8553,8456,8293,8196,8033,8505,8245,434,2500,500,6010,10,1,86787207,7281,8.56,0.90,12,0.12,980.00,9339.00,13550,20240327,-38.08,8130,20250403,3.20,10910,-23.10,20250108,8130,3.20,20250403,12870,-34.81,20241016,8130,3.20,20250403,0.89,Y,003850,500,433 억,,5971701,N,N,4839,N,00,N
20250404,130147,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8470,110,2,1.32,748314510,88714,79.38,8300,8550,8200,10860,5860,8360,8435.13,6.88,0,29395,8553,8456,8293,8196,8033,8505,8245,434,2500,500,6010,10,1,86787207,7351,8.64,0.91,12,0.10,980.00,9339.00,13550,20240327,-37.49,8130,20250403,4.18,10910,-22.36,20250108,8130,4.18,20250403,12870,-34.19,20241016,8130,4.18,20250403,0.89,Y,003850,500,433 억,,5971701,N,N,4839,N,00,N
20250404,120146,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8520,160,2,1.91,536778310,63835,57.12,8300,8540,8200,10860,5860,8360,8408.84,6.88,0,35469,8553,8456,8293,8196,8033,8505,8245,434,2500,500,6010,10,1,86787207,7394,8.69,0.91,12,0.07,980.00,9339.00,13550,20240327,-37.12,8130,20250403,4.80,10910,-21.91,20250108,8130,4.80,20250403,12870,-33.80,20241016,8130,4.80,20250403,0.89,Y,003850,500,433 억,,5971701,N,N,4839,N,00,N
20250404,110146,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8400,40,2,0.48,263288380,31639,28.31,8300,8420,8200,10860,5860,8360,8321.64,6.88,0,17808,8553,8456,8293,8196,8033,8505,8245,434,2500,500,6010,10,1,86787207,7290,8.57,0.90,12,0.04,980.00,9339.00,13550,20240327,-38.01,8130,20250403,3.32,10910,-23.01,20250108,8130,3.32,20250403,12870,-34.73,20241016,8130,3.32,20250403,0.89,Y,003850,500,433 억,,5971701,N,N,4839,N,00,N
20250404,100146,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8340,-20,5,-0.24,119942280,14462,12.94,8300,8350,8200,10860,5860,8360,8293.62,6.88,0,6752,8553,8456,8293,8196,8033,8505,8245,434,2500,500,6010,10,1,86787207,7238,8.51,0.89,12,0.02,980.00,9339.00,13550,20240327,-38.45,8130,20250403,2.58,10910,-23.56,20250108,8130,2.58,20250403,12870,-35.20,20241016,8130,2.58,20250403,0.89,Y,003850,500,433 억,,5971701,N,N,4839,N,00,N
20250404,090147,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,8300,-60,5,-0.72,17747780,2140,1.91,8300,8300,8200,10860,5860,8360,8293.36,6.88,0,271,8553,8456,8293,8196,8033,8505,8245,434,2500,500,6010,10,1,86787207,7203,8.47,0.89,12,0.00,980.00,9339.00,13550,20240327,-38.75,8130,20250403,2.09,10910,-23.92,20250108,8130,2.09,20250403,12870,-35.51,20241016,8130,2.09,20250403,0.89,Y,003850,500,433 억,,5971701,N,N,4839,N,00,N
20250403,160145,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,8360,0,3,0.00,927278540,111757,65.24,8300,8390,8130,10860,5860,8360,8297.27,6.86,0,7865,8960,8660,8480,8180,8000,8570,8090,434,2500,500,6010,10,1,86787207,7255,8.53,0.90,12,0.13,980.00,9339.00,13550,20240327,-38.30,8130,20250403,2.83,10910,-23.37,20250108,8130,2.83,20250403,12870,-35.04,20241016,8130,2.83,20250403,0.92,Y,003850,500,433 억,,5951527,N,N,4839,N,00,N
20250403,150146,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,8360,0,3,0.00,847580520,102223,59.68,8300,8390,8130,10860,5860,8360,8291.48,6.86,0,7559,8960,8660,8480,8180,8000,8570,8090,434,2500,500,6010,10,1,86787207,7255,8.53,0.90,12,0.12,980.00,9339.00,13550,20240327,-38.30,8130,20250403,2.83,10910,-23.37,20250108,8130,2.83,20250403,12870,-35.04,20241016,8130,2.83,20250403,0.92,Y,003850,500,433 억,,5951527,N,N,16315,N,00,N
20250403,140146,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,8330,-30,5,-0.36,693797270,83821,48.93,8300,8360,8130,10860,5860,8360,8277.12,6.86,0,17206,8960,8660,8480,8180,8000,8570,8090,434,2500,500,6010,10,1,86787207,7229,8.50,0.89,12,0.10,980.00,9339.00,13550,20240327,-38.52,8130,20250403,2.46,10910,-23.65,20250108,8130,2.46,20250403,12870,-35.28,20241016,8130,2.46,20250403,0.92,Y,003850,500,433 억,,5951527,N,N,16315,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 20250404 160146 55 40.00 KOSPI 제약 N N N Y 40 N 8400 40 2 0.48 1107713580 131443 117.62 8300 8550 8200 10860 5860 8360 8427.33 6.88 0 46169 8553 8456 8293 8196 8033 8505 8245 434 2500 500 6010 10 1 86787207 7290 8.57 0.90 12 0.15 980.00 9339.00 13550 20240327 -38.01 8130 20250403 3.32 10910 -23.01 20250108 8130 3.32 20250403 12870 -34.73 20241016 8130 3.32 20250403 0.89 Y 003850 500 433 억 5971701 N N 2901 N 00 N
3 20250404 150146 55 40.00 KOSPI 제약 N N N Y 40 N 8420 60 2 0.72 1042155870 123657 110.65 8300 8550 8200 10860 5860 8360 8427.80 6.88 0 42065 8553 8456 8293 8196 8033 8505 8245 434 2500 500 6010 10 1 86787207 7307 8.59 0.90 12 0.14 980.00 9339.00 13550 20240327 -37.86 8130 20250403 3.57 10910 -22.82 20250108 8130 3.57 20250403 12870 -34.58 20241016 8130 3.57 20250403 0.89 Y 003850 500 433 억 5971701 N N 4839 N 00 N
4 20250404 140147 55 40.00 KOSPI 제약 N N N Y 40 N 8390 30 2 0.36 875931680 103865 92.94 8300 8550 8200 10860 5860 8360 8433.37 6.88 0 34608 8553 8456 8293 8196 8033 8505 8245 434 2500 500 6010 10 1 86787207 7281 8.56 0.90 12 0.12 980.00 9339.00 13550 20240327 -38.08 8130 20250403 3.20 10910 -23.10 20250108 8130 3.20 20250403 12870 -34.81 20241016 8130 3.20 20250403 0.89 Y 003850 500 433 억 5971701 N N 4839 N 00 N
5 20250404 130147 55 40.00 KOSPI 제약 N N N Y 40 N 8470 110 2 1.32 748314510 88714 79.38 8300 8550 8200 10860 5860 8360 8435.13 6.88 0 29395 8553 8456 8293 8196 8033 8505 8245 434 2500 500 6010 10 1 86787207 7351 8.64 0.91 12 0.10 980.00 9339.00 13550 20240327 -37.49 8130 20250403 4.18 10910 -22.36 20250108 8130 4.18 20250403 12870 -34.19 20241016 8130 4.18 20250403 0.89 Y 003850 500 433 억 5971701 N N 4839 N 00 N
6 20250404 120146 55 40.00 KOSPI 제약 N N N Y 40 N 8520 160 2 1.91 536778310 63835 57.12 8300 8540 8200 10860 5860 8360 8408.84 6.88 0 35469 8553 8456 8293 8196 8033 8505 8245 434 2500 500 6010 10 1 86787207 7394 8.69 0.91 12 0.07 980.00 9339.00 13550 20240327 -37.12 8130 20250403 4.80 10910 -21.91 20250108 8130 4.80 20250403 12870 -33.80 20241016 8130 4.80 20250403 0.89 Y 003850 500 433 억 5971701 N N 4839 N 00 N
7 20250404 110146 55 40.00 KOSPI 제약 N N N Y 40 N 8400 40 2 0.48 263288380 31639 28.31 8300 8420 8200 10860 5860 8360 8321.64 6.88 0 17808 8553 8456 8293 8196 8033 8505 8245 434 2500 500 6010 10 1 86787207 7290 8.57 0.90 12 0.04 980.00 9339.00 13550 20240327 -38.01 8130 20250403 3.32 10910 -23.01 20250108 8130 3.32 20250403 12870 -34.73 20241016 8130 3.32 20250403 0.89 Y 003850 500 433 억 5971701 N N 4839 N 00 N
8 20250404 100146 55 40.00 KOSPI 제약 N N N Y 40 N 8340 -20 5 -0.24 119942280 14462 12.94 8300 8350 8200 10860 5860 8360 8293.62 6.88 0 6752 8553 8456 8293 8196 8033 8505 8245 434 2500 500 6010 10 1 86787207 7238 8.51 0.89 12 0.02 980.00 9339.00 13550 20240327 -38.45 8130 20250403 2.58 10910 -23.56 20250108 8130 2.58 20250403 12870 -35.20 20241016 8130 2.58 20250403 0.89 Y 003850 500 433 억 5971701 N N 4839 N 00 N
9 20250404 090147 55 40.00 KOSPI 제약 N N N Y 40 N 8300 -60 5 -0.72 17747780 2140 1.91 8300 8300 8200 10860 5860 8360 8293.36 6.88 0 271 8553 8456 8293 8196 8033 8505 8245 434 2500 500 6010 10 1 86787207 7203 8.47 0.89 12 0.00 980.00 9339.00 13550 20240327 -38.75 8130 20250403 2.09 10910 -23.92 20250108 8130 2.09 20250403 12870 -35.51 20241016 8130 2.09 20250403 0.89 Y 003850 500 433 억 5971701 N N 4839 N 00 N
10 20250403 160145 55 40.00 KOSPI 신저가 제약 N N N Y 40 N 8360 0 3 0.00 927278540 111757 65.24 8300 8390 8130 10860 5860 8360 8297.27 6.86 0 7865 8960 8660 8480 8180 8000 8570 8090 434 2500 500 6010 10 1 86787207 7255 8.53 0.90 12 0.13 980.00 9339.00 13550 20240327 -38.30 8130 20250403 2.83 10910 -23.37 20250108 8130 2.83 20250403 12870 -35.04 20241016 8130 2.83 20250403 0.92 Y 003850 500 433 억 5951527 N N 4839 N 00 N
11 20250403 150146 55 40.00 KOSPI 신저가 제약 N N N Y 40 N 8360 0 3 0.00 847580520 102223 59.68 8300 8390 8130 10860 5860 8360 8291.48 6.86 0 7559 8960 8660 8480 8180 8000 8570 8090 434 2500 500 6010 10 1 86787207 7255 8.53 0.90 12 0.12 980.00 9339.00 13550 20240327 -38.30 8130 20250403 2.83 10910 -23.37 20250108 8130 2.83 20250403 12870 -35.04 20241016 8130 2.83 20250403 0.92 Y 003850 500 433 억 5951527 N N 16315 N 00 N
12 20250403 140146 55 40.00 KOSPI 신저가 제약 N N N Y 40 N 8330 -30 5 -0.36 693797270 83821 48.93 8300 8360 8130 10860 5860 8360 8277.12 6.86 0 17206 8960 8660 8480 8180 8000 8570 8090 434 2500 500 6010 10 1 86787207 7229 8.50 0.89 12 0.10 980.00 9339.00 13550 20240327 -38.52 8130 20250403 2.46 10910 -23.65 20250108 8130 2.46 20250403 12870 -35.28 20241016 8130 2.46 20250403 0.92 Y 003850 500 433 억 5951527 N N 16315 N 00 N