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
000100/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
20250806,160102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,114500,-400,5,-0.35,25714911600,225513,58.01,113700,115300,112300,149300,80500,114900,114028.39,17.22,0,-12033,117300,116100,114700,113500,112100,116700,114100,802,34400,1000,85020,100,1,79968437,91564,131.76,4.02,12,0.28,869.00,28505.00,166900,20241015,-31.40,76300,20240805,50.07,140700,-18.62,20250207,100400,14.04,20250409,166900,-31.40,20241015,84400,35.66,20240806,2.45,Y,000100,1000,802 억,,13773166,N,N,33166,N,00,N
20250806,150102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,114000,-900,5,-0.78,23343806500,204791,52.68,113700,115300,112300,149300,80500,114900,113988.43,17.22,0,-14096,117300,116100,114700,113500,112100,116700,114100,802,34400,1000,85020,100,1,79968437,91164,131.19,4.00,12,0.26,869.00,28505.00,166900,20241015,-31.70,76300,20240805,49.41,140700,-18.98,20250207,100400,13.55,20250409,166900,-31.70,20241015,84400,35.07,20240806,2.45,Y,000100,1000,802 억,,13773166,N,N,50208,N,00,N
20250806,140101,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,113800,-1100,5,-0.96,19603030150,171985,44.24,113700,115300,112300,149300,80500,114900,113981.04,17.22,0,-17082,117300,116100,114700,113500,112100,116700,114100,802,34400,1000,85020,100,1,79968437,91004,130.96,3.99,12,0.22,869.00,28505.00,166900,20241015,-31.82,76300,20240805,49.15,140700,-19.12,20250207,100400,13.35,20250409,166900,-31.82,20241015,84400,34.83,20240806,2.45,Y,000100,1000,802 억,,13773166,N,N,50208,N,00,N
20250806,130102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,114000,-900,5,-0.78,17461473600,153212,39.41,113700,115300,112300,149300,80500,114900,113969.35,17.22,0,-12239,117300,116100,114700,113500,112100,116700,114100,802,34400,1000,85020,100,1,79968437,91164,131.19,4.00,12,0.19,869.00,28505.00,166900,20241015,-31.70,76300,20240805,49.41,140700,-18.98,20250207,100400,13.55,20250409,166900,-31.70,20241015,84400,35.07,20240806,2.45,Y,000100,1000,802 억,,13773166,N,N,50208,N,00,N
20250806,120101,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,114700,-200,5,-0.17,15702675450,137827,35.45,113700,115300,112300,149300,80500,114900,113930.32,17.22,0,-10749,117300,116100,114700,113500,112100,116700,114100,802,34400,1000,85020,100,1,79968437,91724,131.99,4.02,12,0.17,869.00,28505.00,166900,20241015,-31.28,76300,20240805,50.33,140700,-18.48,20250207,100400,14.24,20250409,166900,-31.28,20241015,84400,35.90,20240806,2.45,Y,000100,1000,802 억,,13773166,N,N,50208,N,00,N
20250806,110101,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,115100,200,2,0.17,12865887400,113151,29.10,113700,115100,112300,149300,80500,114900,113705.46,17.22,0,-2594,117300,116100,114700,113500,112100,116700,114100,802,34400,1000,85020,100,1,79968437,92044,132.45,4.04,12,0.14,869.00,28505.00,166900,20241015,-31.04,76300,20240805,50.85,140700,-18.19,20250207,100400,14.64,20250409,166900,-31.04,20241015,84400,36.37,20240806,2.45,Y,000100,1000,802 억,,13773166,N,N,50208,N,00,N
20250806,100102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,113500,-1400,5,-1.22,8464305500,74678,19.21,113700,114000,112300,149300,80500,114900,113344.01,17.22,0,-488,117300,116100,114700,113500,112100,116700,114100,802,34400,1000,85020,100,1,79968437,90764,130.61,3.98,12,0.09,869.00,28505.00,166900,20241015,-32.00,76300,20240805,48.75,140700,-19.33,20250207,100400,13.05,20250409,166900,-32.00,20241015,84400,34.48,20240806,2.45,Y,000100,1000,802 억,,13773166,N,N,50208,N,00,N
20250806,090102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,112900,-2000,5,-1.74,1071544800,9471,2.44,113700,113700,112300,149300,80500,114900,113139.38,17.22,0,-2515,117300,116100,114700,113500,112100,116700,114100,802,34400,1000,85020,100,1,79968437,90284,129.92,3.96,12,0.01,869.00,28505.00,166900,20241015,-32.35,76300,20240805,47.97,140700,-19.76,20250207,100400,12.45,20250409,166900,-32.35,20241015,84400,33.77,20240806,2.45,Y,000100,1000,802 억,,13773166,N,N,50208,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 160102 55 20.00 KOSPI200 제약 N N N Y 40 Y 114500 -400 5 -0.35 25714911600 225513 58.01 113700 115300 112300 149300 80500 114900 114028.39 17.22 0 -12033 117300 116100 114700 113500 112100 116700 114100 802 34400 1000 85020 100 1 79968437 91564 131.76 4.02 12 0.28 869.00 28505.00 166900 20241015 -31.40 76300 20240805 50.07 140700 -18.62 20250207 100400 14.04 20250409 166900 -31.40 20241015 84400 35.66 20240806 2.45 Y 000100 1000 802 억 13773166 N N 33166 N 00 N
3 20250806 150102 55 20.00 KOSPI200 제약 N N N Y 40 Y 114000 -900 5 -0.78 23343806500 204791 52.68 113700 115300 112300 149300 80500 114900 113988.43 17.22 0 -14096 117300 116100 114700 113500 112100 116700 114100 802 34400 1000 85020 100 1 79968437 91164 131.19 4.00 12 0.26 869.00 28505.00 166900 20241015 -31.70 76300 20240805 49.41 140700 -18.98 20250207 100400 13.55 20250409 166900 -31.70 20241015 84400 35.07 20240806 2.45 Y 000100 1000 802 억 13773166 N N 50208 N 00 N
4 20250806 140101 55 20.00 KOSPI200 제약 N N N Y 40 Y 113800 -1100 5 -0.96 19603030150 171985 44.24 113700 115300 112300 149300 80500 114900 113981.04 17.22 0 -17082 117300 116100 114700 113500 112100 116700 114100 802 34400 1000 85020 100 1 79968437 91004 130.96 3.99 12 0.22 869.00 28505.00 166900 20241015 -31.82 76300 20240805 49.15 140700 -19.12 20250207 100400 13.35 20250409 166900 -31.82 20241015 84400 34.83 20240806 2.45 Y 000100 1000 802 억 13773166 N N 50208 N 00 N
5 20250806 130102 55 20.00 KOSPI200 제약 N N N Y 40 Y 114000 -900 5 -0.78 17461473600 153212 39.41 113700 115300 112300 149300 80500 114900 113969.35 17.22 0 -12239 117300 116100 114700 113500 112100 116700 114100 802 34400 1000 85020 100 1 79968437 91164 131.19 4.00 12 0.19 869.00 28505.00 166900 20241015 -31.70 76300 20240805 49.41 140700 -18.98 20250207 100400 13.55 20250409 166900 -31.70 20241015 84400 35.07 20240806 2.45 Y 000100 1000 802 억 13773166 N N 50208 N 00 N
6 20250806 120101 55 20.00 KOSPI200 제약 N N N Y 40 Y 114700 -200 5 -0.17 15702675450 137827 35.45 113700 115300 112300 149300 80500 114900 113930.32 17.22 0 -10749 117300 116100 114700 113500 112100 116700 114100 802 34400 1000 85020 100 1 79968437 91724 131.99 4.02 12 0.17 869.00 28505.00 166900 20241015 -31.28 76300 20240805 50.33 140700 -18.48 20250207 100400 14.24 20250409 166900 -31.28 20241015 84400 35.90 20240806 2.45 Y 000100 1000 802 억 13773166 N N 50208 N 00 N
7 20250806 110101 55 20.00 KOSPI200 제약 N N N Y 40 Y 115100 200 2 0.17 12865887400 113151 29.10 113700 115100 112300 149300 80500 114900 113705.46 17.22 0 -2594 117300 116100 114700 113500 112100 116700 114100 802 34400 1000 85020 100 1 79968437 92044 132.45 4.04 12 0.14 869.00 28505.00 166900 20241015 -31.04 76300 20240805 50.85 140700 -18.19 20250207 100400 14.64 20250409 166900 -31.04 20241015 84400 36.37 20240806 2.45 Y 000100 1000 802 억 13773166 N N 50208 N 00 N
8 20250806 100102 55 20.00 KOSPI200 제약 N N N Y 40 Y 113500 -1400 5 -1.22 8464305500 74678 19.21 113700 114000 112300 149300 80500 114900 113344.01 17.22 0 -488 117300 116100 114700 113500 112100 116700 114100 802 34400 1000 85020 100 1 79968437 90764 130.61 3.98 12 0.09 869.00 28505.00 166900 20241015 -32.00 76300 20240805 48.75 140700 -19.33 20250207 100400 13.05 20250409 166900 -32.00 20241015 84400 34.48 20240806 2.45 Y 000100 1000 802 억 13773166 N N 50208 N 00 N
9 20250806 090102 55 20.00 KOSPI200 제약 N N N Y 40 Y 112900 -2000 5 -1.74 1071544800 9471 2.44 113700 113700 112300 149300 80500 114900 113139.38 17.22 0 -2515 117300 116100 114700 113500 112100 116700 114100 802 34400 1000 85020 100 1 79968437 90284 129.92 3.96 12 0.01 869.00 28505.00 166900 20241015 -32.35 76300 20240805 47.97 140700 -19.76 20250207 100400 12.45 20250409 166900 -32.35 20241015 84400 33.77 20240806 2.45 Y 000100 1000 802 억 13773166 N N 50208 N 00 N