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
003520/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
20250306,160143,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2035,5,2,0.25,214169677,105437,168.80,2040,2050,2025,2635,1425,2030,2031.24,2.85,0,14525,2056,2042,2026,2012,1996,2050,2020,914,605,500,1500,5,1,182892731,3722,-96.90,4.15,12,0.06,-21.00,490.00,2790,20240911,-27.06,1823,20241210,11.63,2220,-8.33,20250106,1960,3.83,20250131,2790,-27.06,20240911,1823,11.63,20241210,0.20,N,003520,500,914 억,,5203572,N,N,201,N,00,N
20250306,150143,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2035,5,2,0.25,206534922,101684,162.79,2040,2050,2025,2635,1425,2030,2031.14,2.85,0,13594,2056,2042,2026,2012,1996,2050,2020,914,605,500,1500,5,1,182892731,3722,-96.90,4.15,12,0.06,-21.00,490.00,2790,20240911,-27.06,1823,20241210,11.63,2220,-8.33,20250106,1960,3.83,20250131,2790,-27.06,20240911,1823,11.63,20241210,0.20,N,003520,500,914 억,,5203572,N,N,873,N,00,N
20250306,140144,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2035,5,2,0.25,181505357,89359,143.06,2040,2050,2025,2635,1425,2030,2031.19,2.85,0,12165,2056,2042,2026,2012,1996,2050,2020,914,605,500,1500,5,1,182892731,3722,-96.90,4.15,12,0.05,-21.00,490.00,2790,20240911,-27.06,1823,20241210,11.63,2220,-8.33,20250106,1960,3.83,20250131,2790,-27.06,20240911,1823,11.63,20241210,0.20,N,003520,500,914 억,,5203572,N,N,873,N,00,N
20250306,130143,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2035,5,2,0.25,154788309,76201,121.99,2040,2050,2025,2635,1425,2030,2031.32,2.85,0,10738,2056,2042,2026,2012,1996,2050,2020,914,605,500,1500,5,1,182892731,3722,-96.90,4.15,12,0.04,-21.00,490.00,2790,20240911,-27.06,1823,20241210,11.63,2220,-8.33,20250106,1960,3.83,20250131,2790,-27.06,20240911,1823,11.63,20241210,0.20,N,003520,500,914 억,,5203572,N,N,873,N,00,N
20250306,120144,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2035,5,2,0.25,119409512,58757,94.07,2040,2050,2025,2635,1425,2030,2032.26,2.85,0,9506,2056,2042,2026,2012,1996,2050,2020,914,605,500,1500,5,1,182892731,3722,-96.90,4.15,12,0.03,-21.00,490.00,2790,20240911,-27.06,1823,20241210,11.63,2220,-8.33,20250106,1960,3.83,20250131,2790,-27.06,20240911,1823,11.63,20241210,0.20,N,003520,500,914 억,,5203572,N,N,873,N,00,N
20250306,110143,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2035,5,2,0.25,89798143,44175,70.72,2040,2050,2025,2635,1425,2030,2032.78,2.85,0,2403,2056,2042,2026,2012,1996,2050,2020,914,605,500,1500,5,1,182892731,3722,-96.90,4.15,12,0.02,-21.00,490.00,2790,20240911,-27.06,1823,20241210,11.63,2220,-8.33,20250106,1960,3.83,20250131,2790,-27.06,20240911,1823,11.63,20241210,0.20,N,003520,500,914 억,,5203572,N,N,873,N,00,N
20250306,100144,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2035,5,2,0.25,66594975,32747,52.43,2040,2050,2025,2635,1425,2030,2033.62,2.85,0,2161,2056,2042,2026,2012,1996,2050,2020,914,605,500,1500,5,1,182892731,3722,-96.90,4.15,12,0.02,-21.00,490.00,2790,20240911,-27.06,1823,20241210,11.63,2220,-8.33,20250106,1960,3.83,20250131,2790,-27.06,20240911,1823,11.63,20241210,0.20,N,003520,500,914 억,,5203572,N,N,873,N,00,N
20250306,090144,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2030,0,3,0.00,3698890,1822,2.92,2040,2040,2030,2635,1425,2030,2030.13,2.85,0,-1223,2056,2042,2026,2012,1996,2050,2020,914,605,500,1500,5,1,182892731,3713,-96.67,4.14,12,0.00,-21.00,490.00,2790,20240911,-27.24,1823,20241210,11.35,2220,-8.56,20250106,1960,3.57,20250131,2790,-27.24,20240911,1823,11.35,20241210,0.20,N,003520,500,914 억,,5203572,N,N,873,N,00,N
20250305,160143,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2030,20,2,1.00,123539610,60969,56.89,2010,2040,2010,2610,1410,2010,2026.26,2.84,0,3838,2050,2030,2015,1995,1980,2022,1987,914,600,500,1480,5,1,182892731,3713,-96.67,4.14,12,0.03,-21.00,490.00,2790,20240911,-27.24,1823,20241210,11.35,2220,-8.56,20250106,1960,3.57,20250131,2790,-27.24,20240911,1823,11.35,20241210,0.19,N,003520,500,914 억,,5196657,N,N,873,N,00,N
20250305,150143,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2030,20,2,1.00,117262933,57877,54.01,2010,2040,2010,2610,1410,2010,2026.07,2.84,0,3204,2050,2030,2015,1995,1980,2022,1987,914,600,500,1480,5,1,182892731,3713,-96.67,4.14,12,0.03,-21.00,490.00,2790,20240911,-27.24,1823,20241210,11.35,2220,-8.56,20250106,1960,3.57,20250131,2790,-27.24,20240911,1823,11.35,20241210,0.19,N,003520,500,914 억,,5196657,N,N,627,N,00,N
20250305,140142,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,2030,20,2,1.00,114011011,56276,52.51,2010,2040,2010,2610,1410,2010,2025.93,2.84,0,3085,2050,2030,2015,1995,1980,2022,1987,914,600,500,1480,5,1,182892731,3713,-96.67,4.14,12,0.03,-21.00,490.00,2790,20240911,-27.24,1823,20241210,11.35,2220,-8.56,20250106,1960,3.57,20250131,2790,-27.24,20240911,1823,11.35,20241210,0.19,N,003520,500,914 억,,5196657,N,N,627,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 160143 55 60.00 KOSPI 제약 N N N Y 60 N 2035 5 2 0.25 214169677 105437 168.80 2040 2050 2025 2635 1425 2030 2031.24 2.85 0 14525 2056 2042 2026 2012 1996 2050 2020 914 605 500 1500 5 1 182892731 3722 -96.90 4.15 12 0.06 -21.00 490.00 2790 20240911 -27.06 1823 20241210 11.63 2220 -8.33 20250106 1960 3.83 20250131 2790 -27.06 20240911 1823 11.63 20241210 0.20 N 003520 500 914 억 5203572 N N 201 N 00 N
3 20250306 150143 55 60.00 KOSPI 제약 N N N Y 60 N 2035 5 2 0.25 206534922 101684 162.79 2040 2050 2025 2635 1425 2030 2031.14 2.85 0 13594 2056 2042 2026 2012 1996 2050 2020 914 605 500 1500 5 1 182892731 3722 -96.90 4.15 12 0.06 -21.00 490.00 2790 20240911 -27.06 1823 20241210 11.63 2220 -8.33 20250106 1960 3.83 20250131 2790 -27.06 20240911 1823 11.63 20241210 0.20 N 003520 500 914 억 5203572 N N 873 N 00 N
4 20250306 140144 55 60.00 KOSPI 제약 N N N Y 60 N 2035 5 2 0.25 181505357 89359 143.06 2040 2050 2025 2635 1425 2030 2031.19 2.85 0 12165 2056 2042 2026 2012 1996 2050 2020 914 605 500 1500 5 1 182892731 3722 -96.90 4.15 12 0.05 -21.00 490.00 2790 20240911 -27.06 1823 20241210 11.63 2220 -8.33 20250106 1960 3.83 20250131 2790 -27.06 20240911 1823 11.63 20241210 0.20 N 003520 500 914 억 5203572 N N 873 N 00 N
5 20250306 130143 55 60.00 KOSPI 제약 N N N Y 60 N 2035 5 2 0.25 154788309 76201 121.99 2040 2050 2025 2635 1425 2030 2031.32 2.85 0 10738 2056 2042 2026 2012 1996 2050 2020 914 605 500 1500 5 1 182892731 3722 -96.90 4.15 12 0.04 -21.00 490.00 2790 20240911 -27.06 1823 20241210 11.63 2220 -8.33 20250106 1960 3.83 20250131 2790 -27.06 20240911 1823 11.63 20241210 0.20 N 003520 500 914 억 5203572 N N 873 N 00 N
6 20250306 120144 55 60.00 KOSPI 제약 N N N Y 60 N 2035 5 2 0.25 119409512 58757 94.07 2040 2050 2025 2635 1425 2030 2032.26 2.85 0 9506 2056 2042 2026 2012 1996 2050 2020 914 605 500 1500 5 1 182892731 3722 -96.90 4.15 12 0.03 -21.00 490.00 2790 20240911 -27.06 1823 20241210 11.63 2220 -8.33 20250106 1960 3.83 20250131 2790 -27.06 20240911 1823 11.63 20241210 0.20 N 003520 500 914 억 5203572 N N 873 N 00 N
7 20250306 110143 55 60.00 KOSPI 제약 N N N Y 60 N 2035 5 2 0.25 89798143 44175 70.72 2040 2050 2025 2635 1425 2030 2032.78 2.85 0 2403 2056 2042 2026 2012 1996 2050 2020 914 605 500 1500 5 1 182892731 3722 -96.90 4.15 12 0.02 -21.00 490.00 2790 20240911 -27.06 1823 20241210 11.63 2220 -8.33 20250106 1960 3.83 20250131 2790 -27.06 20240911 1823 11.63 20241210 0.20 N 003520 500 914 억 5203572 N N 873 N 00 N
8 20250306 100144 55 60.00 KOSPI 제약 N N N Y 60 N 2035 5 2 0.25 66594975 32747 52.43 2040 2050 2025 2635 1425 2030 2033.62 2.85 0 2161 2056 2042 2026 2012 1996 2050 2020 914 605 500 1500 5 1 182892731 3722 -96.90 4.15 12 0.02 -21.00 490.00 2790 20240911 -27.06 1823 20241210 11.63 2220 -8.33 20250106 1960 3.83 20250131 2790 -27.06 20240911 1823 11.63 20241210 0.20 N 003520 500 914 억 5203572 N N 873 N 00 N
9 20250306 090144 55 60.00 KOSPI 제약 N N N Y 60 N 2030 0 3 0.00 3698890 1822 2.92 2040 2040 2030 2635 1425 2030 2030.13 2.85 0 -1223 2056 2042 2026 2012 1996 2050 2020 914 605 500 1500 5 1 182892731 3713 -96.67 4.14 12 0.00 -21.00 490.00 2790 20240911 -27.24 1823 20241210 11.35 2220 -8.56 20250106 1960 3.57 20250131 2790 -27.24 20240911 1823 11.35 20241210 0.20 N 003520 500 914 억 5203572 N N 873 N 00 N
10 20250305 160143 55 60.00 KOSPI 제약 N N N Y 60 N 2030 20 2 1.00 123539610 60969 56.89 2010 2040 2010 2610 1410 2010 2026.26 2.84 0 3838 2050 2030 2015 1995 1980 2022 1987 914 600 500 1480 5 1 182892731 3713 -96.67 4.14 12 0.03 -21.00 490.00 2790 20240911 -27.24 1823 20241210 11.35 2220 -8.56 20250106 1960 3.57 20250131 2790 -27.24 20240911 1823 11.35 20241210 0.19 N 003520 500 914 억 5196657 N N 873 N 00 N
11 20250305 150143 55 60.00 KOSPI 제약 N N N Y 60 N 2030 20 2 1.00 117262933 57877 54.01 2010 2040 2010 2610 1410 2010 2026.07 2.84 0 3204 2050 2030 2015 1995 1980 2022 1987 914 600 500 1480 5 1 182892731 3713 -96.67 4.14 12 0.03 -21.00 490.00 2790 20240911 -27.24 1823 20241210 11.35 2220 -8.56 20250106 1960 3.57 20250131 2790 -27.24 20240911 1823 11.35 20241210 0.19 N 003520 500 914 억 5196657 N N 627 N 00 N
12 20250305 140142 55 60.00 KOSPI 제약 N N N Y 60 N 2030 20 2 1.00 114011011 56276 52.51 2010 2040 2010 2610 1410 2010 2025.93 2.84 0 3085 2050 2030 2015 1995 1980 2022 1987 914 600 500 1480 5 1 182892731 3713 -96.67 4.14 12 0.03 -21.00 490.00 2790 20240911 -27.24 1823 20241210 11.35 2220 -8.56 20250106 1960 3.57 20250131 2790 -27.24 20240911 1823 11.35 20241210 0.19 N 003520 500 914 억 5196657 N N 627 N 00 N