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
003060/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
20250806,160131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,625,20,2,3.31,1459751893,2286220,792.27,602,662,600,786,424,605,638.50,1.16,0,194132,615,609,605,599,595,610,600,992,181,500,420,1,1,198407845,1240,-0.77,0.32,12,1.15,-810.00,1930.00,1285,20240725,-51.36,596,20250804,4.87,887,-29.54,20250214,596,4.87,20250804,1110,-43.69,20240812,596,4.87,20250804,0.00,Y,003060,500,992 억,,2308059,N,N,24570,N,00,N
20250806,150131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,624,19,2,3.14,1421496587,2224780,770.98,602,662,600,786,424,605,638.94,1.16,0,209097,615,609,605,599,595,610,600,992,181,500,420,1,1,198407845,1238,-0.77,0.32,12,1.12,-810.00,1930.00,1285,20240725,-51.44,596,20250804,4.70,887,-29.65,20250214,596,4.70,20250804,1110,-43.78,20240812,596,4.70,20250804,0.00,Y,003060,500,992 억,,2308059,N,N,6290,N,00,N
20250806,140132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,620,15,2,2.48,1365520535,2134692,739.76,602,662,600,786,424,605,639.68,1.16,0,239685,615,609,605,599,595,610,600,992,181,500,420,1,1,198407845,1230,-0.77,0.32,12,1.08,-810.00,1930.00,1285,20240725,-51.75,596,20250804,4.03,887,-30.10,20250214,596,4.03,20250804,1110,-44.14,20240812,596,4.03,20250804,0.00,Y,003060,500,992 억,,2308059,N,N,6290,N,00,N
20250806,130131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,622,17,2,2.81,1314519037,2052360,711.23,602,662,600,786,424,605,640.49,1.16,0,219714,615,609,605,599,595,610,600,992,181,500,420,1,1,198407845,1234,-0.77,0.32,12,1.03,-810.00,1930.00,1285,20240725,-51.60,596,20250804,4.36,887,-29.88,20250214,596,4.36,20250804,1110,-43.96,20240812,596,4.36,20250804,0.00,Y,003060,500,992 억,,2308059,N,N,6290,N,00,N
20250806,120131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,631,26,2,4.30,1251177246,1951075,676.13,602,662,600,786,424,605,641.28,1.16,0,245016,615,609,605,599,595,610,600,992,181,500,420,1,1,198407845,1252,-0.78,0.33,12,0.98,-810.00,1930.00,1285,20240725,-50.89,596,20250804,5.87,887,-28.86,20250214,596,5.87,20250804,1110,-43.15,20240812,596,5.87,20250804,0.00,Y,003060,500,992 억,,2308059,N,N,6290,N,00,N
20250806,110131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,635,30,2,4.96,1180842983,1839650,637.52,602,662,600,786,424,605,641.88,1.16,0,234711,615,609,605,599,595,610,600,992,181,500,420,1,1,198407845,1260,-0.78,0.33,12,0.93,-810.00,1930.00,1285,20240725,-50.58,596,20250804,6.54,887,-28.41,20250214,596,6.54,20250804,1110,-42.79,20240812,596,6.54,20250804,0.00,Y,003060,500,992 억,,2308059,N,N,6290,N,00,N
20250806,100130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,651,46,2,7.60,840679503,1310826,454.26,602,662,600,786,424,605,641.34,1.16,0,127981,615,609,605,599,595,610,600,992,181,500,420,1,1,198407845,1292,-0.80,0.34,12,0.66,-810.00,1930.00,1285,20240725,-49.34,596,20250804,9.23,887,-26.61,20250214,596,9.23,20250804,1110,-41.35,20240812,596,9.23,20250804,0.00,Y,003060,500,992 억,,2308059,N,N,6290,N,00,N
20250806,090132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,604,-1,5,-0.17,1480612,2456,0.85,602,604,602,786,424,605,602.86,1.16,0,-787,615,609,605,599,595,610,600,992,181,500,420,1,1,198407845,1198,-0.75,0.31,12,0.00,-810.00,1930.00,1285,20240725,-53.00,596,20250804,1.34,887,-31.91,20250214,596,1.34,20250804,1110,-45.59,20240812,596,1.34,20250804,0.00,Y,003060,500,992 억,,2308059,N,N,6290,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 160131 57 100.00 KOSPI 제약 N N N N N 625 20 2 3.31 1459751893 2286220 792.27 602 662 600 786 424 605 638.50 1.16 0 194132 615 609 605 599 595 610 600 992 181 500 420 1 1 198407845 1240 -0.77 0.32 12 1.15 -810.00 1930.00 1285 20240725 -51.36 596 20250804 4.87 887 -29.54 20250214 596 4.87 20250804 1110 -43.69 20240812 596 4.87 20250804 0.00 Y 003060 500 992 억 2308059 N N 24570 N 00 N
3 20250806 150131 57 100.00 KOSPI 제약 N N N N N 624 19 2 3.14 1421496587 2224780 770.98 602 662 600 786 424 605 638.94 1.16 0 209097 615 609 605 599 595 610 600 992 181 500 420 1 1 198407845 1238 -0.77 0.32 12 1.12 -810.00 1930.00 1285 20240725 -51.44 596 20250804 4.70 887 -29.65 20250214 596 4.70 20250804 1110 -43.78 20240812 596 4.70 20250804 0.00 Y 003060 500 992 억 2308059 N N 6290 N 00 N
4 20250806 140132 57 100.00 KOSPI 제약 N N N N N 620 15 2 2.48 1365520535 2134692 739.76 602 662 600 786 424 605 639.68 1.16 0 239685 615 609 605 599 595 610 600 992 181 500 420 1 1 198407845 1230 -0.77 0.32 12 1.08 -810.00 1930.00 1285 20240725 -51.75 596 20250804 4.03 887 -30.10 20250214 596 4.03 20250804 1110 -44.14 20240812 596 4.03 20250804 0.00 Y 003060 500 992 억 2308059 N N 6290 N 00 N
5 20250806 130131 57 100.00 KOSPI 제약 N N N N N 622 17 2 2.81 1314519037 2052360 711.23 602 662 600 786 424 605 640.49 1.16 0 219714 615 609 605 599 595 610 600 992 181 500 420 1 1 198407845 1234 -0.77 0.32 12 1.03 -810.00 1930.00 1285 20240725 -51.60 596 20250804 4.36 887 -29.88 20250214 596 4.36 20250804 1110 -43.96 20240812 596 4.36 20250804 0.00 Y 003060 500 992 억 2308059 N N 6290 N 00 N
6 20250806 120131 57 100.00 KOSPI 제약 N N N N N 631 26 2 4.30 1251177246 1951075 676.13 602 662 600 786 424 605 641.28 1.16 0 245016 615 609 605 599 595 610 600 992 181 500 420 1 1 198407845 1252 -0.78 0.33 12 0.98 -810.00 1930.00 1285 20240725 -50.89 596 20250804 5.87 887 -28.86 20250214 596 5.87 20250804 1110 -43.15 20240812 596 5.87 20250804 0.00 Y 003060 500 992 억 2308059 N N 6290 N 00 N
7 20250806 110131 57 100.00 KOSPI 제약 N N N N N 635 30 2 4.96 1180842983 1839650 637.52 602 662 600 786 424 605 641.88 1.16 0 234711 615 609 605 599 595 610 600 992 181 500 420 1 1 198407845 1260 -0.78 0.33 12 0.93 -810.00 1930.00 1285 20240725 -50.58 596 20250804 6.54 887 -28.41 20250214 596 6.54 20250804 1110 -42.79 20240812 596 6.54 20250804 0.00 Y 003060 500 992 억 2308059 N N 6290 N 00 N
8 20250806 100130 57 100.00 KOSPI 제약 N N N N N 651 46 2 7.60 840679503 1310826 454.26 602 662 600 786 424 605 641.34 1.16 0 127981 615 609 605 599 595 610 600 992 181 500 420 1 1 198407845 1292 -0.80 0.34 12 0.66 -810.00 1930.00 1285 20240725 -49.34 596 20250804 9.23 887 -26.61 20250214 596 9.23 20250804 1110 -41.35 20240812 596 9.23 20250804 0.00 Y 003060 500 992 억 2308059 N N 6290 N 00 N
9 20250806 090132 57 100.00 KOSPI 제약 N N N N N 604 -1 5 -0.17 1480612 2456 0.85 602 604 602 786 424 605 602.86 1.16 0 -787 615 609 605 599 595 610 600 992 181 500 420 1 1 198407845 1198 -0.75 0.31 12 0.00 -810.00 1930.00 1285 20240725 -53.00 596 20250804 1.34 887 -31.91 20250214 596 1.34 20250804 1110 -45.59 20240812 596 1.34 20250804 0.00 Y 003060 500 992 억 2308059 N N 6290 N 00 N