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
003850/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
20250306,160148,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10020,0,3,0.00,1023876610,102329,57.44,10000,10115,9920,13020,7020,10020,10005.73,7.02,0,2421,10260,10140,9920,9800,9580,10200,9860,434,3000,500,7410,10,1,86787207,8696,17.13,1.20,12,0.12,585.00,8367.00,13750,20240320,-27.13,9180,20241209,9.15,10910,-8.16,20250108,9680,3.51,20250304,13750,-27.13,20240320,9180,9.15,20241209,1.06,N,003850,500,433 억,,6093054,N,N,44,N,00,N
20250306,150148,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10020,0,3,0.00,939411390,93902,52.71,10000,10115,9920,13020,7020,10020,10004.17,7.02,0,-1659,10260,10140,9920,9800,9580,10200,9860,434,3000,500,7410,10,1,86787207,8696,17.13,1.20,12,0.11,585.00,8367.00,13750,20240320,-27.13,9180,20241209,9.15,10910,-8.16,20250108,9680,3.51,20250304,13750,-27.13,20240320,9180,9.15,20241209,1.06,N,003850,500,433 억,,6093054,N,N,517,N,00,N
20250306,140148,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10000,-20,5,-0.20,766024675,76645,43.02,10000,10115,9920,13020,7020,10020,9994.45,7.02,0,-8639,10260,10140,9920,9800,9580,10200,9860,434,3000,500,7410,10,1,86787207,8679,17.09,1.20,12,0.09,585.00,8367.00,13750,20240320,-27.27,9180,20241209,8.93,10910,-8.34,20250108,9680,3.31,20250304,13750,-27.27,20240320,9180,8.93,20241209,1.06,N,003850,500,433 억,,6093054,N,N,517,N,00,N
20250306,130148,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9970,-50,5,-0.50,462900880,46252,25.96,10000,10115,9920,13020,7020,10020,10008.23,7.02,0,-12541,10260,10140,9920,9800,9580,10200,9860,434,3000,500,7410,10,1,86787207,8653,17.04,1.19,12,0.05,585.00,8367.00,13750,20240320,-27.49,9180,20241209,8.61,10910,-8.62,20250108,9680,3.00,20250304,13750,-27.49,20240320,9180,8.61,20241209,1.06,N,003850,500,433 억,,6093054,N,N,517,N,00,N
20250306,120148,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9980,-40,5,-0.40,436486295,43602,24.47,10000,10115,9920,13020,7020,10020,10010.69,7.02,0,-11011,10260,10140,9920,9800,9580,10200,9860,434,3000,500,7410,10,1,86787207,8661,17.06,1.19,12,0.05,585.00,8367.00,13750,20240320,-27.42,9180,20241209,8.71,10910,-8.52,20250108,9680,3.10,20250304,13750,-27.42,20240320,9180,8.71,20241209,1.06,N,003850,500,433 억,,6093054,N,N,517,N,00,N
20250306,110148,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9990,-30,5,-0.30,386204505,38565,21.65,10000,10115,9920,13020,7020,10020,10014.38,7.02,0,-9842,10260,10140,9920,9800,9580,10200,9860,434,3000,500,7410,10,1,86787207,8670,17.08,1.19,12,0.04,585.00,8367.00,13750,20240320,-27.35,9180,20241209,8.82,10910,-8.43,20250108,9680,3.20,20250304,13750,-27.35,20240320,9180,8.82,20241209,1.06,N,003850,500,433 억,,6093054,N,N,517,N,00,N
20250306,100148,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9950,-70,5,-0.70,337152135,33642,18.88,10000,10115,9920,13020,7020,10020,10021.76,7.02,0,-8014,10260,10140,9920,9800,9580,10200,9860,434,3000,500,7410,10,1,86787207,8635,17.01,1.19,12,0.04,585.00,8367.00,13750,20240320,-27.64,9180,20241209,8.39,10910,-8.80,20250108,9680,2.79,20250304,13750,-27.64,20240320,9180,8.39,20241209,1.06,N,003850,500,433 억,,6093054,N,N,517,N,00,N
20250306,090148,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10050,30,2,0.30,13052170,1305,0.73,10000,10050,10000,13020,7020,10020,10001.66,7.02,0,151,10260,10140,9920,9800,9580,10200,9860,434,3000,500,7410,10,1,86787207,8722,17.18,1.20,12,0.00,585.00,8367.00,13750,20240320,-26.91,9180,20241209,9.48,10910,-7.88,20250108,9680,3.82,20250304,13750,-26.91,20240320,9180,9.48,20241209,1.06,N,003850,500,433 억,,6093054,N,N,517,N,00,N
20250305,160147,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10020,290,2,2.98,1765329220,178075,68.96,9700,10040,9700,12640,6820,9730,9913.36,6.97,0,64341,10190,9960,9820,9590,9450,9890,9520,434,2910,500,7200,10,1,86787207,8696,17.13,1.20,12,0.21,585.00,8367.00,13750,20240320,-27.13,9180,20241209,9.15,10910,-8.16,20250108,9680,3.51,20250304,13750,-27.13,20240320,9180,9.15,20241209,1.04,N,003850,500,433 억,,6052818,N,N,517,N,00,N
20250305,150148,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10010,280,2,2.88,1660394610,167603,64.91,9700,10020,9700,12640,6820,9730,9906.71,6.97,0,62606,10190,9960,9820,9590,9450,9890,9520,434,2910,500,7200,10,1,86787207,8687,17.11,1.20,12,0.19,585.00,8367.00,13750,20240320,-27.20,9180,20241209,9.04,10910,-8.25,20250108,9680,3.41,20250304,13750,-27.20,20240320,9180,9.04,20241209,1.04,N,003850,500,433 억,,6052818,N,N,292,N,00,N
20250305,140147,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9940,210,2,2.16,1409417635,142427,55.16,9700,9950,9700,12640,6820,9730,9895.72,6.97,0,49103,10190,9960,9820,9590,9450,9890,9520,434,2910,500,7200,10,1,86787207,8627,16.99,1.19,12,0.16,585.00,8367.00,13750,20240320,-27.71,9180,20241209,8.28,10910,-8.89,20250108,9680,2.69,20250304,13750,-27.71,20240320,9180,8.28,20241209,1.04,N,003850,500,433 억,,6052818,N,N,292,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 160148 55 40.00 KOSPI 제약 N N N Y 40 N 10020 0 3 0.00 1023876610 102329 57.44 10000 10115 9920 13020 7020 10020 10005.73 7.02 0 2421 10260 10140 9920 9800 9580 10200 9860 434 3000 500 7410 10 1 86787207 8696 17.13 1.20 12 0.12 585.00 8367.00 13750 20240320 -27.13 9180 20241209 9.15 10910 -8.16 20250108 9680 3.51 20250304 13750 -27.13 20240320 9180 9.15 20241209 1.06 N 003850 500 433 억 6093054 N N 44 N 00 N
3 20250306 150148 55 40.00 KOSPI 제약 N N N Y 40 N 10020 0 3 0.00 939411390 93902 52.71 10000 10115 9920 13020 7020 10020 10004.17 7.02 0 -1659 10260 10140 9920 9800 9580 10200 9860 434 3000 500 7410 10 1 86787207 8696 17.13 1.20 12 0.11 585.00 8367.00 13750 20240320 -27.13 9180 20241209 9.15 10910 -8.16 20250108 9680 3.51 20250304 13750 -27.13 20240320 9180 9.15 20241209 1.06 N 003850 500 433 억 6093054 N N 517 N 00 N
4 20250306 140148 55 40.00 KOSPI 제약 N N N Y 40 N 10000 -20 5 -0.20 766024675 76645 43.02 10000 10115 9920 13020 7020 10020 9994.45 7.02 0 -8639 10260 10140 9920 9800 9580 10200 9860 434 3000 500 7410 10 1 86787207 8679 17.09 1.20 12 0.09 585.00 8367.00 13750 20240320 -27.27 9180 20241209 8.93 10910 -8.34 20250108 9680 3.31 20250304 13750 -27.27 20240320 9180 8.93 20241209 1.06 N 003850 500 433 억 6093054 N N 517 N 00 N
5 20250306 130148 55 40.00 KOSPI 제약 N N N Y 40 N 9970 -50 5 -0.50 462900880 46252 25.96 10000 10115 9920 13020 7020 10020 10008.23 7.02 0 -12541 10260 10140 9920 9800 9580 10200 9860 434 3000 500 7410 10 1 86787207 8653 17.04 1.19 12 0.05 585.00 8367.00 13750 20240320 -27.49 9180 20241209 8.61 10910 -8.62 20250108 9680 3.00 20250304 13750 -27.49 20240320 9180 8.61 20241209 1.06 N 003850 500 433 억 6093054 N N 517 N 00 N
6 20250306 120148 55 40.00 KOSPI 제약 N N N Y 40 N 9980 -40 5 -0.40 436486295 43602 24.47 10000 10115 9920 13020 7020 10020 10010.69 7.02 0 -11011 10260 10140 9920 9800 9580 10200 9860 434 3000 500 7410 10 1 86787207 8661 17.06 1.19 12 0.05 585.00 8367.00 13750 20240320 -27.42 9180 20241209 8.71 10910 -8.52 20250108 9680 3.10 20250304 13750 -27.42 20240320 9180 8.71 20241209 1.06 N 003850 500 433 억 6093054 N N 517 N 00 N
7 20250306 110148 55 40.00 KOSPI 제약 N N N Y 40 N 9990 -30 5 -0.30 386204505 38565 21.65 10000 10115 9920 13020 7020 10020 10014.38 7.02 0 -9842 10260 10140 9920 9800 9580 10200 9860 434 3000 500 7410 10 1 86787207 8670 17.08 1.19 12 0.04 585.00 8367.00 13750 20240320 -27.35 9180 20241209 8.82 10910 -8.43 20250108 9680 3.20 20250304 13750 -27.35 20240320 9180 8.82 20241209 1.06 N 003850 500 433 억 6093054 N N 517 N 00 N
8 20250306 100148 55 40.00 KOSPI 제약 N N N Y 40 N 9950 -70 5 -0.70 337152135 33642 18.88 10000 10115 9920 13020 7020 10020 10021.76 7.02 0 -8014 10260 10140 9920 9800 9580 10200 9860 434 3000 500 7410 10 1 86787207 8635 17.01 1.19 12 0.04 585.00 8367.00 13750 20240320 -27.64 9180 20241209 8.39 10910 -8.80 20250108 9680 2.79 20250304 13750 -27.64 20240320 9180 8.39 20241209 1.06 N 003850 500 433 억 6093054 N N 517 N 00 N
9 20250306 090148 55 40.00 KOSPI 제약 N N N Y 40 N 10050 30 2 0.30 13052170 1305 0.73 10000 10050 10000 13020 7020 10020 10001.66 7.02 0 151 10260 10140 9920 9800 9580 10200 9860 434 3000 500 7410 10 1 86787207 8722 17.18 1.20 12 0.00 585.00 8367.00 13750 20240320 -26.91 9180 20241209 9.48 10910 -7.88 20250108 9680 3.82 20250304 13750 -26.91 20240320 9180 9.48 20241209 1.06 N 003850 500 433 억 6093054 N N 517 N 00 N
10 20250305 160147 55 40.00 KOSPI 제약 N N N Y 40 N 10020 290 2 2.98 1765329220 178075 68.96 9700 10040 9700 12640 6820 9730 9913.36 6.97 0 64341 10190 9960 9820 9590 9450 9890 9520 434 2910 500 7200 10 1 86787207 8696 17.13 1.20 12 0.21 585.00 8367.00 13750 20240320 -27.13 9180 20241209 9.15 10910 -8.16 20250108 9680 3.51 20250304 13750 -27.13 20240320 9180 9.15 20241209 1.04 N 003850 500 433 억 6052818 N N 517 N 00 N
11 20250305 150148 55 40.00 KOSPI 제약 N N N Y 40 N 10010 280 2 2.88 1660394610 167603 64.91 9700 10020 9700 12640 6820 9730 9906.71 6.97 0 62606 10190 9960 9820 9590 9450 9890 9520 434 2910 500 7200 10 1 86787207 8687 17.11 1.20 12 0.19 585.00 8367.00 13750 20240320 -27.20 9180 20241209 9.04 10910 -8.25 20250108 9680 3.41 20250304 13750 -27.20 20240320 9180 9.04 20241209 1.04 N 003850 500 433 억 6052818 N N 292 N 00 N
12 20250305 140147 55 40.00 KOSPI 제약 N N N Y 40 N 9940 210 2 2.16 1409417635 142427 55.16 9700 9950 9700 12640 6820 9730 9895.72 6.97 0 49103 10190 9960 9820 9590 9450 9890 9520 434 2910 500 7200 10 1 86787207 8627 16.99 1.19 12 0.16 585.00 8367.00 13750 20240320 -27.71 9180 20241209 8.28 10910 -8.89 20250108 9680 2.69 20250304 13750 -27.71 20240320 9180 8.28 20241209 1.04 N 003850 500 433 억 6052818 N N 292 N 00 N