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
000220/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
20250806,160103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4420,-10,5,-0.23,102135445,23142,64.87,4425,4450,4370,5750,3105,4430,4413.42,1.93,0,5895,4460,4445,4415,4400,4370,4452,4407,176,1320,1000,3180,5,1,17032351,753,9.95,0.66,12,0.14,444.00,6676.00,5560,20240819,-20.50,3900,20241114,13.33,5100,-13.33,20250110,4050,9.14,20250409,5560,-20.50,20240819,3900,13.33,20241114,1.97,Y,000220,1000,176 억,,328973,N,N,29,N,00,N
20250806,150103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4420,-10,5,-0.23,94689455,21456,60.14,4425,4450,4370,5750,3105,4430,4413.19,1.93,0,6486,4460,4445,4415,4400,4370,4452,4407,176,1320,1000,3180,5,1,17032351,753,9.95,0.66,12,0.13,444.00,6676.00,5560,20240819,-20.50,3900,20241114,13.33,5100,-13.33,20250110,4050,9.14,20250409,5560,-20.50,20240819,3900,13.33,20241114,1.97,Y,000220,1000,176 억,,328973,N,N,139,N,00,N
20250806,140102,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4415,-15,5,-0.34,79286630,17968,50.37,4425,4450,4370,5750,3105,4430,4412.66,1.93,0,5943,4460,4445,4415,4400,4370,4452,4407,176,1320,1000,3180,5,1,17032351,752,9.94,0.66,12,0.11,444.00,6676.00,5560,20240819,-20.59,3900,20241114,13.21,5100,-13.43,20250110,4050,9.01,20250409,5560,-20.59,20240819,3900,13.21,20241114,1.97,Y,000220,1000,176 억,,328973,N,N,139,N,00,N
20250806,130103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4415,-15,5,-0.34,75218690,17046,47.78,4425,4450,4370,5750,3105,4430,4412.69,1.93,0,6158,4460,4445,4415,4400,4370,4452,4407,176,1320,1000,3180,5,1,17032351,752,9.94,0.66,12,0.10,444.00,6676.00,5560,20240819,-20.59,3900,20241114,13.21,5100,-13.43,20250110,4050,9.01,20250409,5560,-20.59,20240819,3900,13.21,20241114,1.97,Y,000220,1000,176 억,,328973,N,N,139,N,00,N
20250806,120103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4415,-15,5,-0.34,69308605,15704,44.02,4425,4450,4370,5750,3105,4430,4413.44,1.93,0,6534,4460,4445,4415,4400,4370,4452,4407,176,1320,1000,3180,5,1,17032351,752,9.94,0.66,12,0.09,444.00,6676.00,5560,20240819,-20.59,3900,20241114,13.21,5100,-13.43,20250110,4050,9.01,20250409,5560,-20.59,20240819,3900,13.21,20241114,1.97,Y,000220,1000,176 억,,328973,N,N,139,N,00,N
20250806,110103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4430,0,3,0.00,57277835,12976,36.37,4425,4450,4370,5750,3105,4430,4414.14,1.93,0,6308,4460,4445,4415,4400,4370,4452,4407,176,1320,1000,3180,5,1,17032351,755,9.98,0.66,12,0.08,444.00,6676.00,5560,20240819,-20.32,3900,20241114,13.59,5100,-13.14,20250110,4050,9.38,20250409,5560,-20.32,20240819,3900,13.59,20241114,1.97,Y,000220,1000,176 억,,328973,N,N,139,N,00,N
20250806,100103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4415,-15,5,-0.34,43688505,9904,27.76,4425,4450,4370,5750,3105,4430,4411.20,1.93,0,5709,4460,4445,4415,4400,4370,4452,4407,176,1320,1000,3180,5,1,17032351,752,9.94,0.66,12,0.06,444.00,6676.00,5560,20240819,-20.59,3900,20241114,13.21,5100,-13.43,20250110,4050,9.01,20250409,5560,-20.59,20240819,3900,13.21,20241114,1.97,Y,000220,1000,176 억,,328973,N,N,139,N,00,N
20250806,090103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4405,-25,5,-0.56,763935,173,0.48,4425,4425,4400,5750,3105,4430,4415.81,1.93,0,-78,4460,4445,4415,4400,4370,4452,4407,176,1320,1000,3180,5,1,17032351,750,9.92,0.66,12,0.00,444.00,6676.00,5560,20240819,-20.77,3900,20241114,12.95,5100,-13.63,20250110,4050,8.77,20250409,5560,-20.77,20240819,3900,12.95,20241114,1.97,Y,000220,1000,176 억,,328973,N,N,139,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 160103 57 100.00 KOSPI 제약 N N N N N 4420 -10 5 -0.23 102135445 23142 64.87 4425 4450 4370 5750 3105 4430 4413.42 1.93 0 5895 4460 4445 4415 4400 4370 4452 4407 176 1320 1000 3180 5 1 17032351 753 9.95 0.66 12 0.14 444.00 6676.00 5560 20240819 -20.50 3900 20241114 13.33 5100 -13.33 20250110 4050 9.14 20250409 5560 -20.50 20240819 3900 13.33 20241114 1.97 Y 000220 1000 176 억 328973 N N 29 N 00 N
3 20250806 150103 57 100.00 KOSPI 제약 N N N N N 4420 -10 5 -0.23 94689455 21456 60.14 4425 4450 4370 5750 3105 4430 4413.19 1.93 0 6486 4460 4445 4415 4400 4370 4452 4407 176 1320 1000 3180 5 1 17032351 753 9.95 0.66 12 0.13 444.00 6676.00 5560 20240819 -20.50 3900 20241114 13.33 5100 -13.33 20250110 4050 9.14 20250409 5560 -20.50 20240819 3900 13.33 20241114 1.97 Y 000220 1000 176 억 328973 N N 139 N 00 N
4 20250806 140102 57 100.00 KOSPI 제약 N N N N N 4415 -15 5 -0.34 79286630 17968 50.37 4425 4450 4370 5750 3105 4430 4412.66 1.93 0 5943 4460 4445 4415 4400 4370 4452 4407 176 1320 1000 3180 5 1 17032351 752 9.94 0.66 12 0.11 444.00 6676.00 5560 20240819 -20.59 3900 20241114 13.21 5100 -13.43 20250110 4050 9.01 20250409 5560 -20.59 20240819 3900 13.21 20241114 1.97 Y 000220 1000 176 억 328973 N N 139 N 00 N
5 20250806 130103 57 100.00 KOSPI 제약 N N N N N 4415 -15 5 -0.34 75218690 17046 47.78 4425 4450 4370 5750 3105 4430 4412.69 1.93 0 6158 4460 4445 4415 4400 4370 4452 4407 176 1320 1000 3180 5 1 17032351 752 9.94 0.66 12 0.10 444.00 6676.00 5560 20240819 -20.59 3900 20241114 13.21 5100 -13.43 20250110 4050 9.01 20250409 5560 -20.59 20240819 3900 13.21 20241114 1.97 Y 000220 1000 176 억 328973 N N 139 N 00 N
6 20250806 120103 57 100.00 KOSPI 제약 N N N N N 4415 -15 5 -0.34 69308605 15704 44.02 4425 4450 4370 5750 3105 4430 4413.44 1.93 0 6534 4460 4445 4415 4400 4370 4452 4407 176 1320 1000 3180 5 1 17032351 752 9.94 0.66 12 0.09 444.00 6676.00 5560 20240819 -20.59 3900 20241114 13.21 5100 -13.43 20250110 4050 9.01 20250409 5560 -20.59 20240819 3900 13.21 20241114 1.97 Y 000220 1000 176 억 328973 N N 139 N 00 N
7 20250806 110103 57 100.00 KOSPI 제약 N N N N N 4430 0 3 0.00 57277835 12976 36.37 4425 4450 4370 5750 3105 4430 4414.14 1.93 0 6308 4460 4445 4415 4400 4370 4452 4407 176 1320 1000 3180 5 1 17032351 755 9.98 0.66 12 0.08 444.00 6676.00 5560 20240819 -20.32 3900 20241114 13.59 5100 -13.14 20250110 4050 9.38 20250409 5560 -20.32 20240819 3900 13.59 20241114 1.97 Y 000220 1000 176 억 328973 N N 139 N 00 N
8 20250806 100103 57 100.00 KOSPI 제약 N N N N N 4415 -15 5 -0.34 43688505 9904 27.76 4425 4450 4370 5750 3105 4430 4411.20 1.93 0 5709 4460 4445 4415 4400 4370 4452 4407 176 1320 1000 3180 5 1 17032351 752 9.94 0.66 12 0.06 444.00 6676.00 5560 20240819 -20.59 3900 20241114 13.21 5100 -13.43 20250110 4050 9.01 20250409 5560 -20.59 20240819 3900 13.21 20241114 1.97 Y 000220 1000 176 억 328973 N N 139 N 00 N
9 20250806 090103 57 100.00 KOSPI 제약 N N N N N 4405 -25 5 -0.56 763935 173 0.48 4425 4425 4400 5750 3105 4430 4415.81 1.93 0 -78 4460 4445 4415 4400 4370 4452 4407 176 1320 1000 3180 5 1 17032351 750 9.92 0.66 12 0.00 444.00 6676.00 5560 20240819 -20.77 3900 20241114 12.95 5100 -13.63 20250110 4050 8.77 20250409 5560 -20.77 20240819 3900 12.95 20241114 1.97 Y 000220 1000 176 억 328973 N N 139 N 00 N