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
003090/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
20250806,160131,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,22250,50,2,0.23,1888082700,86018,98.27,22000,22300,21550,28850,15550,22200,21949.51,5.72,0,-17918,23133,22666,22383,21916,21633,22525,21775,291,6650,500,15980,50,1,58141980,12937,22.34,1.21,12,0.15,996.00,18447.00,28850,20250711,-22.88,17420,20250407,27.73,28850,-22.88,20250711,17420,27.73,20250407,28850,-22.88,20250711,17420,27.73,20250407,0.59,Y,003090,500,290 억,,3323506,N,N,13255,N,00,N
20250806,150132,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,22200,0,3,0.00,1729759400,78889,90.13,22000,22300,21550,28850,15550,22200,21926.50,5.72,0,-15172,23133,22666,22383,21916,21633,22525,21775,291,6650,500,15980,50,1,58141980,12908,22.29,1.20,12,0.14,996.00,18447.00,28850,20250711,-23.05,17420,20250407,27.44,28850,-23.05,20250711,17420,27.44,20250407,28850,-23.05,20250711,17420,27.44,20250407,0.59,Y,003090,500,290 억,,3323506,N,N,8066,N,00,N
20250806,140132,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,22100,-100,5,-0.45,1582921650,72248,82.54,22000,22300,21550,28850,15550,22200,21909.56,5.72,0,-14636,23133,22666,22383,21916,21633,22525,21775,291,6650,500,15980,50,1,58141980,12849,22.19,1.20,12,0.12,996.00,18447.00,28850,20250711,-23.40,17420,20250407,26.87,28850,-23.40,20250711,17420,26.87,20250407,28850,-23.40,20250711,17420,26.87,20250407,0.59,Y,003090,500,290 억,,3323506,N,N,8066,N,00,N
20250806,130132,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,22000,-200,5,-0.90,1383943475,63225,72.23,22000,22300,21550,28850,15550,22200,21889.18,5.72,0,-13990,23133,22666,22383,21916,21633,22525,21775,291,6650,500,15980,50,1,58141980,12791,22.09,1.19,12,0.11,996.00,18447.00,28850,20250711,-23.74,17420,20250407,26.29,28850,-23.74,20250711,17420,26.29,20250407,28850,-23.74,20250711,17420,26.29,20250407,0.59,Y,003090,500,290 억,,3323506,N,N,8066,N,00,N
20250806,120131,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,22050,-150,5,-0.68,1228029350,56143,64.14,22000,22300,21550,28850,15550,22200,21873.24,5.72,0,-12074,23133,22666,22383,21916,21633,22525,21775,291,6650,500,15980,50,1,58141980,12820,22.14,1.20,12,0.10,996.00,18447.00,28850,20250711,-23.57,17420,20250407,26.58,28850,-23.57,20250711,17420,26.58,20250407,28850,-23.57,20250711,17420,26.58,20250407,0.59,Y,003090,500,290 억,,3323506,N,N,8066,N,00,N
20250806,110132,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,22150,-50,5,-0.23,1021698750,46838,53.51,22000,22200,21550,28850,15550,22200,21813.46,5.72,0,-8039,23133,22666,22383,21916,21633,22525,21775,291,6650,500,15980,50,1,58141980,12878,22.24,1.20,12,0.08,996.00,18447.00,28850,20250711,-23.22,17420,20250407,27.15,28850,-23.22,20250711,17420,27.15,20250407,28850,-23.22,20250711,17420,27.15,20250407,0.59,Y,003090,500,290 억,,3323506,N,N,8066,N,00,N
20250806,100131,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,22000,-200,5,-0.90,849288475,39025,44.58,22000,22150,21550,28850,15550,22200,21762.68,5.72,0,-9596,23133,22666,22383,21916,21633,22525,21775,291,6650,500,15980,50,1,58141980,12791,22.09,1.19,12,0.07,996.00,18447.00,28850,20250711,-23.74,17420,20250407,26.29,28850,-23.74,20250711,17420,26.29,20250407,28850,-23.74,20250711,17420,26.29,20250407,0.59,Y,003090,500,290 억,,3323506,N,N,8066,N,00,N
20250806,090133,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,21950,-250,5,-1.13,46415450,2112,2.41,22000,22100,21900,28850,15550,22200,21977.01,5.72,0,-225,23133,22666,22383,21916,21633,22525,21775,291,6650,500,15980,50,1,58141980,12762,22.04,1.19,12,0.00,996.00,18447.00,28850,20250711,-23.92,17420,20250407,26.00,28850,-23.92,20250711,17420,26.00,20250407,28850,-23.92,20250711,17420,26.00,20250407,0.59,Y,003090,500,290 억,,3323506,N,N,8066,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 55 30.00 KOSPI200 제약 N N N Y 40 N 22250 50 2 0.23 1888082700 86018 98.27 22000 22300 21550 28850 15550 22200 21949.51 5.72 0 -17918 23133 22666 22383 21916 21633 22525 21775 291 6650 500 15980 50 1 58141980 12937 22.34 1.21 12 0.15 996.00 18447.00 28850 20250711 -22.88 17420 20250407 27.73 28850 -22.88 20250711 17420 27.73 20250407 28850 -22.88 20250711 17420 27.73 20250407 0.59 Y 003090 500 290 억 3323506 N N 13255 N 00 N
3 20250806 150132 55 30.00 KOSPI200 제약 N N N Y 40 N 22200 0 3 0.00 1729759400 78889 90.13 22000 22300 21550 28850 15550 22200 21926.50 5.72 0 -15172 23133 22666 22383 21916 21633 22525 21775 291 6650 500 15980 50 1 58141980 12908 22.29 1.20 12 0.14 996.00 18447.00 28850 20250711 -23.05 17420 20250407 27.44 28850 -23.05 20250711 17420 27.44 20250407 28850 -23.05 20250711 17420 27.44 20250407 0.59 Y 003090 500 290 억 3323506 N N 8066 N 00 N
4 20250806 140132 55 30.00 KOSPI200 제약 N N N Y 40 N 22100 -100 5 -0.45 1582921650 72248 82.54 22000 22300 21550 28850 15550 22200 21909.56 5.72 0 -14636 23133 22666 22383 21916 21633 22525 21775 291 6650 500 15980 50 1 58141980 12849 22.19 1.20 12 0.12 996.00 18447.00 28850 20250711 -23.40 17420 20250407 26.87 28850 -23.40 20250711 17420 26.87 20250407 28850 -23.40 20250711 17420 26.87 20250407 0.59 Y 003090 500 290 억 3323506 N N 8066 N 00 N
5 20250806 130132 55 30.00 KOSPI200 제약 N N N Y 40 N 22000 -200 5 -0.90 1383943475 63225 72.23 22000 22300 21550 28850 15550 22200 21889.18 5.72 0 -13990 23133 22666 22383 21916 21633 22525 21775 291 6650 500 15980 50 1 58141980 12791 22.09 1.19 12 0.11 996.00 18447.00 28850 20250711 -23.74 17420 20250407 26.29 28850 -23.74 20250711 17420 26.29 20250407 28850 -23.74 20250711 17420 26.29 20250407 0.59 Y 003090 500 290 억 3323506 N N 8066 N 00 N
6 20250806 120131 55 30.00 KOSPI200 제약 N N N Y 40 N 22050 -150 5 -0.68 1228029350 56143 64.14 22000 22300 21550 28850 15550 22200 21873.24 5.72 0 -12074 23133 22666 22383 21916 21633 22525 21775 291 6650 500 15980 50 1 58141980 12820 22.14 1.20 12 0.10 996.00 18447.00 28850 20250711 -23.57 17420 20250407 26.58 28850 -23.57 20250711 17420 26.58 20250407 28850 -23.57 20250711 17420 26.58 20250407 0.59 Y 003090 500 290 억 3323506 N N 8066 N 00 N
7 20250806 110132 55 30.00 KOSPI200 제약 N N N Y 40 N 22150 -50 5 -0.23 1021698750 46838 53.51 22000 22200 21550 28850 15550 22200 21813.46 5.72 0 -8039 23133 22666 22383 21916 21633 22525 21775 291 6650 500 15980 50 1 58141980 12878 22.24 1.20 12 0.08 996.00 18447.00 28850 20250711 -23.22 17420 20250407 27.15 28850 -23.22 20250711 17420 27.15 20250407 28850 -23.22 20250711 17420 27.15 20250407 0.59 Y 003090 500 290 억 3323506 N N 8066 N 00 N
8 20250806 100131 55 30.00 KOSPI200 제약 N N N Y 40 N 22000 -200 5 -0.90 849288475 39025 44.58 22000 22150 21550 28850 15550 22200 21762.68 5.72 0 -9596 23133 22666 22383 21916 21633 22525 21775 291 6650 500 15980 50 1 58141980 12791 22.09 1.19 12 0.07 996.00 18447.00 28850 20250711 -23.74 17420 20250407 26.29 28850 -23.74 20250711 17420 26.29 20250407 28850 -23.74 20250711 17420 26.29 20250407 0.59 Y 003090 500 290 억 3323506 N N 8066 N 00 N
9 20250806 090133 55 30.00 KOSPI200 제약 N N N Y 40 N 21950 -250 5 -1.13 46415450 2112 2.41 22000 22100 21900 28850 15550 22200 21977.01 5.72 0 -225 23133 22666 22383 21916 21633 22525 21775 291 6650 500 15980 50 1 58141980 12762 22.04 1.19 12 0.00 996.00 18447.00 28850 20250711 -23.92 17420 20250407 26.00 28850 -23.92 20250711 17420 26.00 20250407 28850 -23.92 20250711 17420 26.00 20250407 0.59 Y 003090 500 290 억 3323506 N N 8066 N 00 N