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

Update 2025-08-06 3223 top30,price

Browse Source
This commit is contained in:
ened
2025-08-06 18:02:06 +09:00
parent 633d25755c
commit c1f51dcb72
3223 changed files with 42315 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
000020/price/prices-20250801.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250806,160101,55,50.00,KOSPI,,제약,N,N,N,Y,50,N,6550,20,2,0.31,126001550,19238,64.01,6530,6620,6480,8480,4580,6530,6549.62,2.88,0,2416,6650,6590,6530,6470,6410,6620,6500,279,1950,1000,4830,10,1,27931470,1830,32.91,0.49,12,0.07,199.00,13427.00,8560,20240819,-23.48,5600,20250409,16.96,7140,-8.26,20250711,5600,16.96,20250409,8560,-23.48,20240819,5600,16.96,20250409,1.86,Y,000020,1000,279 억,,805705,N,N,507,N,00,N
20250806,150100,55,50.00,KOSPI,,제약,N,N,N,Y,50,N,6550,20,2,0.31,123702220,18887,62.84,6530,6620,6480,8480,4580,6530,6549.60,2.88,0,2642,6650,6590,6530,6470,6410,6620,6500,279,1950,1000,4830,10,1,27931470,1830,32.91,0.49,12,0.07,199.00,13427.00,8560,20240819,-23.48,5600,20250409,16.96,7140,-8.26,20250711,5600,16.96,20250409,8560,-23.48,20240819,5600,16.96,20250409,1.86,Y,000020,1000,279 억,,805705,N,N,847,N,00,N
20250806,140100,55,50.00,KOSPI,,제약,N,N,N,Y,50,N,6550,20,2,0.31,115591440,17647,58.72,6530,6620,6480,8480,4580,6530,6550.20,2.88,0,2616,6650,6590,6530,6470,6410,6620,6500,279,1950,1000,4830,10,1,27931470,1830,32.91,0.49,12,0.06,199.00,13427.00,8560,20240819,-23.48,5600,20250409,16.96,7140,-8.26,20250711,5600,16.96,20250409,8560,-23.48,20240819,5600,16.96,20250409,1.86,Y,000020,1000,279 억,,805705,N,N,847,N,00,N
20250806,130100,55,50.00,KOSPI,,제약,N,N,N,Y,50,N,6550,20,2,0.31,77039380,11753,39.10,6530,6620,6480,8480,4580,6530,6554.87,2.88,0,2791,6650,6590,6530,6470,6410,6620,6500,279,1950,1000,4830,10,1,27931470,1830,32.91,0.49,12,0.04,199.00,13427.00,8560,20240819,-23.48,5600,20250409,16.96,7140,-8.26,20250711,5600,16.96,20250409,8560,-23.48,20240819,5600,16.96,20250409,1.86,Y,000020,1000,279 억,,805705,N,N,847,N,00,N
20250806,120100,55,50.00,KOSPI,,제약,N,N,N,Y,50,N,6550,20,2,0.31,66288480,10110,33.64,6530,6620,6480,8480,4580,6530,6556.72,2.88,0,2504,6650,6590,6530,6470,6410,6620,6500,279,1950,1000,4830,10,1,27931470,1830,32.91,0.49,12,0.04,199.00,13427.00,8560,20240819,-23.48,5600,20250409,16.96,7140,-8.26,20250711,5600,16.96,20250409,8560,-23.48,20240819,5600,16.96,20250409,1.86,Y,000020,1000,279 억,,805705,N,N,847,N,00,N
20250806,110100,55,50.00,KOSPI,,제약,N,N,N,Y,50,N,6570,40,2,0.61,59246830,9038,30.07,6530,6620,6480,8480,4580,6530,6555.30,2.88,0,2090,6650,6590,6530,6470,6410,6620,6500,279,1950,1000,4830,10,1,27931470,1835,33.02,0.49,12,0.03,199.00,13427.00,8560,20240819,-23.25,5600,20250409,17.32,7140,-7.98,20250711,5600,17.32,20250409,8560,-23.25,20240819,5600,17.32,20250409,1.86,Y,000020,1000,279 억,,805705,N,N,847,N,00,N
20250806,100100,55,50.00,KOSPI,,제약,N,N,N,Y,50,N,6570,40,2,0.61,36130110,5516,18.35,6530,6620,6480,8480,4580,6530,6550.06,2.88,0,1280,6650,6590,6530,6470,6410,6620,6500,279,1950,1000,4830,10,1,27931470,1835,33.02,0.49,12,0.02,199.00,13427.00,8560,20240819,-23.25,5600,20250409,17.32,7140,-7.98,20250711,5600,17.32,20250409,8560,-23.25,20240819,5600,17.32,20250409,1.86,Y,000020,1000,279 억,,805705,N,N,847,N,00,N
20250806,090101,55,50.00,KOSPI,,제약,N,N,N,Y,50,N,6510,-20,5,-0.31,3264460,500,1.66,6530,6530,6510,8480,4580,6530,6528.92,2.88,0,-244,6650,6590,6530,6470,6410,6620,6500,279,1950,1000,4830,10,1,27931470,1818,32.71,0.48,12,0.00,199.00,13427.00,8560,20240819,-23.95,5600,20250409,16.25,7140,-8.82,20250711,5600,16.25,20250409,8560,-23.95,20240819,5600,16.25,20250409,1.86,Y,000020,1000,279 억,,805705,N,N,847,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 20250806 160101 55 50.00 KOSPI 제약 N N N Y 50 N 6550 20 2 0.31 126001550 19238 64.01 6530 6620 6480 8480 4580 6530 6549.62 2.88 0 2416 6650 6590 6530 6470 6410 6620 6500 279 1950 1000 4830 10 1 27931470 1830 32.91 0.49 12 0.07 199.00 13427.00 8560 20240819 -23.48 5600 20250409 16.96 7140 -8.26 20250711 5600 16.96 20250409 8560 -23.48 20240819 5600 16.96 20250409 1.86 Y 000020 1000 279 억 805705 N N 507 N 00 N
3 20250806 150100 55 50.00 KOSPI 제약 N N N Y 50 N 6550 20 2 0.31 123702220 18887 62.84 6530 6620 6480 8480 4580 6530 6549.60 2.88 0 2642 6650 6590 6530 6470 6410 6620 6500 279 1950 1000 4830 10 1 27931470 1830 32.91 0.49 12 0.07 199.00 13427.00 8560 20240819 -23.48 5600 20250409 16.96 7140 -8.26 20250711 5600 16.96 20250409 8560 -23.48 20240819 5600 16.96 20250409 1.86 Y 000020 1000 279 억 805705 N N 847 N 00 N
4 20250806 140100 55 50.00 KOSPI 제약 N N N Y 50 N 6550 20 2 0.31 115591440 17647 58.72 6530 6620 6480 8480 4580 6530 6550.20 2.88 0 2616 6650 6590 6530 6470 6410 6620 6500 279 1950 1000 4830 10 1 27931470 1830 32.91 0.49 12 0.06 199.00 13427.00 8560 20240819 -23.48 5600 20250409 16.96 7140 -8.26 20250711 5600 16.96 20250409 8560 -23.48 20240819 5600 16.96 20250409 1.86 Y 000020 1000 279 억 805705 N N 847 N 00 N
5 20250806 130100 55 50.00 KOSPI 제약 N N N Y 50 N 6550 20 2 0.31 77039380 11753 39.10 6530 6620 6480 8480 4580 6530 6554.87 2.88 0 2791 6650 6590 6530 6470 6410 6620 6500 279 1950 1000 4830 10 1 27931470 1830 32.91 0.49 12 0.04 199.00 13427.00 8560 20240819 -23.48 5600 20250409 16.96 7140 -8.26 20250711 5600 16.96 20250409 8560 -23.48 20240819 5600 16.96 20250409 1.86 Y 000020 1000 279 억 805705 N N 847 N 00 N
6 20250806 120100 55 50.00 KOSPI 제약 N N N Y 50 N 6550 20 2 0.31 66288480 10110 33.64 6530 6620 6480 8480 4580 6530 6556.72 2.88 0 2504 6650 6590 6530 6470 6410 6620 6500 279 1950 1000 4830 10 1 27931470 1830 32.91 0.49 12 0.04 199.00 13427.00 8560 20240819 -23.48 5600 20250409 16.96 7140 -8.26 20250711 5600 16.96 20250409 8560 -23.48 20240819 5600 16.96 20250409 1.86 Y 000020 1000 279 억 805705 N N 847 N 00 N
7 20250806 110100 55 50.00 KOSPI 제약 N N N Y 50 N 6570 40 2 0.61 59246830 9038 30.07 6530 6620 6480 8480 4580 6530 6555.30 2.88 0 2090 6650 6590 6530 6470 6410 6620 6500 279 1950 1000 4830 10 1 27931470 1835 33.02 0.49 12 0.03 199.00 13427.00 8560 20240819 -23.25 5600 20250409 17.32 7140 -7.98 20250711 5600 17.32 20250409 8560 -23.25 20240819 5600 17.32 20250409 1.86 Y 000020 1000 279 억 805705 N N 847 N 00 N
8 20250806 100100 55 50.00 KOSPI 제약 N N N Y 50 N 6570 40 2 0.61 36130110 5516 18.35 6530 6620 6480 8480 4580 6530 6550.06 2.88 0 1280 6650 6590 6530 6470 6410 6620 6500 279 1950 1000 4830 10 1 27931470 1835 33.02 0.49 12 0.02 199.00 13427.00 8560 20240819 -23.25 5600 20250409 17.32 7140 -7.98 20250711 5600 17.32 20250409 8560 -23.25 20240819 5600 17.32 20250409 1.86 Y 000020 1000 279 억 805705 N N 847 N 00 N
9 20250806 090101 55 50.00 KOSPI 제약 N N N Y 50 N 6510 -20 5 -0.31 3264460 500 1.66 6530 6530 6510 8480 4580 6530 6528.92 2.88 0 -244 6650 6590 6530 6470 6410 6620 6500 279 1950 1000 4830 10 1 27931470 1818 32.71 0.48 12 0.00 199.00 13427.00 8560 20240819 -23.95 5600 20250409 16.25 7140 -8.82 20250711 5600 16.25 20250409 8560 -23.95 20240819 5600 16.25 20250409 1.86 Y 000020 1000 279 억 805705 N N 847 N 00 N