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
003120/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
20250806,160132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,25000,450,2,1.83,290301725,11674,93.40,24550,25200,24450,31900,17200,24550,24867.37,0.35,0,1189,25150,24850,24450,24150,23750,25000,24300,133,7350,1000,17670,50,1,13300000,3325,25.38,0.68,12,0.09,985.00,36859.00,31450,20250711,-20.51,14500,20250411,72.41,31450,-20.51,20250711,14500,72.41,20250411,31450,-20.51,20250711,14500,72.41,20250411,0.26,Y,003120,1000,133 억,,46222,N,N,275,N,00,N
20250806,150133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,25100,550,2,2.24,284791050,11454,91.64,24550,25200,24450,31900,17200,24550,24863.89,0.35,0,1248,25150,24850,24450,24150,23750,25000,24300,133,7350,1000,17670,50,1,13300000,3338,25.48,0.68,12,0.09,985.00,36859.00,31450,20250711,-20.19,14500,20250411,73.10,31450,-20.19,20250711,14500,73.10,20250411,31450,-20.19,20250711,14500,73.10,20250411,0.26,Y,003120,1000,133 억,,46222,N,N,323,N,00,N
20250806,140133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,24950,400,2,1.63,244283100,9836,78.69,24550,25200,24450,31900,17200,24550,24835.61,0.35,0,1046,25150,24850,24450,24150,23750,25000,24300,133,7350,1000,17670,50,1,13300000,3318,25.33,0.68,12,0.07,985.00,36859.00,31450,20250711,-20.67,14500,20250411,72.07,31450,-20.67,20250711,14500,72.07,20250411,31450,-20.67,20250711,14500,72.07,20250411,0.26,Y,003120,1000,133 억,,46222,N,N,323,N,00,N
20250806,130132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,24950,400,2,1.63,241563250,9727,77.82,24550,25200,24450,31900,17200,24550,24834.30,0.35,0,1023,25150,24850,24450,24150,23750,25000,24300,133,7350,1000,17670,50,1,13300000,3318,25.33,0.68,12,0.07,985.00,36859.00,31450,20250711,-20.67,14500,20250411,72.07,31450,-20.67,20250711,14500,72.07,20250411,31450,-20.67,20250711,14500,72.07,20250411,0.26,Y,003120,1000,133 억,,46222,N,N,323,N,00,N
20250806,120132,57,100.00,KOSPI,,제약,N,N,N,N, ,N,24900,350,2,1.43,222428850,8958,71.67,24550,25200,24450,31900,17200,24550,24830.19,0.35,0,1171,25150,24850,24450,24150,23750,25000,24300,133,7350,1000,17670,50,1,13300000,3312,25.28,0.68,12,0.07,985.00,36859.00,31450,20250711,-20.83,14500,20250411,71.72,31450,-20.83,20250711,14500,71.72,20250411,31450,-20.83,20250711,14500,71.72,20250411,0.26,Y,003120,1000,133 억,,46222,N,N,323,N,00,N
20250806,110133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,24950,400,2,1.63,210124150,8464,67.72,24550,25200,24450,31900,17200,24550,24825.63,0.35,0,1419,25150,24850,24450,24150,23750,25000,24300,133,7350,1000,17670,50,1,13300000,3318,25.33,0.68,12,0.06,985.00,36859.00,31450,20250711,-20.67,14500,20250411,72.07,31450,-20.67,20250711,14500,72.07,20250411,31450,-20.67,20250711,14500,72.07,20250411,0.26,Y,003120,1000,133 억,,46222,N,N,323,N,00,N
20250806,100131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,24950,400,2,1.63,197429650,7955,63.65,24550,25200,24450,31900,17200,24550,24818.31,0.35,0,1256,25150,24850,24450,24150,23750,25000,24300,133,7350,1000,17670,50,1,13300000,3318,25.33,0.68,12,0.06,985.00,36859.00,31450,20250711,-20.67,14500,20250411,72.07,31450,-20.67,20250711,14500,72.07,20250411,31450,-20.67,20250711,14500,72.07,20250411,0.26,Y,003120,1000,133 억,,46222,N,N,323,N,00,N
20250806,090133,57,100.00,KOSPI,,제약,N,N,N,N, ,N,24500,-50,5,-0.20,22369600,913,7.30,24550,24550,24450,31900,17200,24550,24501.20,0.35,0,-534,25150,24850,24450,24150,23750,25000,24300,133,7350,1000,17670,50,1,13300000,3259,24.87,0.66,12,0.01,985.00,36859.00,31450,20250711,-22.10,14500,20250411,68.97,31450,-22.10,20250711,14500,68.97,20250411,31450,-22.10,20250711,14500,68.97,20250411,0.26,Y,003120,1000,133 억,,46222,N,N,323,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 160132 57 100.00 KOSPI 제약 N N N N N 25000 450 2 1.83 290301725 11674 93.40 24550 25200 24450 31900 17200 24550 24867.37 0.35 0 1189 25150 24850 24450 24150 23750 25000 24300 133 7350 1000 17670 50 1 13300000 3325 25.38 0.68 12 0.09 985.00 36859.00 31450 20250711 -20.51 14500 20250411 72.41 31450 -20.51 20250711 14500 72.41 20250411 31450 -20.51 20250711 14500 72.41 20250411 0.26 Y 003120 1000 133 억 46222 N N 275 N 00 N
3 20250806 150133 57 100.00 KOSPI 제약 N N N N N 25100 550 2 2.24 284791050 11454 91.64 24550 25200 24450 31900 17200 24550 24863.89 0.35 0 1248 25150 24850 24450 24150 23750 25000 24300 133 7350 1000 17670 50 1 13300000 3338 25.48 0.68 12 0.09 985.00 36859.00 31450 20250711 -20.19 14500 20250411 73.10 31450 -20.19 20250711 14500 73.10 20250411 31450 -20.19 20250711 14500 73.10 20250411 0.26 Y 003120 1000 133 억 46222 N N 323 N 00 N
4 20250806 140133 57 100.00 KOSPI 제약 N N N N N 24950 400 2 1.63 244283100 9836 78.69 24550 25200 24450 31900 17200 24550 24835.61 0.35 0 1046 25150 24850 24450 24150 23750 25000 24300 133 7350 1000 17670 50 1 13300000 3318 25.33 0.68 12 0.07 985.00 36859.00 31450 20250711 -20.67 14500 20250411 72.07 31450 -20.67 20250711 14500 72.07 20250411 31450 -20.67 20250711 14500 72.07 20250411 0.26 Y 003120 1000 133 억 46222 N N 323 N 00 N
5 20250806 130132 57 100.00 KOSPI 제약 N N N N N 24950 400 2 1.63 241563250 9727 77.82 24550 25200 24450 31900 17200 24550 24834.30 0.35 0 1023 25150 24850 24450 24150 23750 25000 24300 133 7350 1000 17670 50 1 13300000 3318 25.33 0.68 12 0.07 985.00 36859.00 31450 20250711 -20.67 14500 20250411 72.07 31450 -20.67 20250711 14500 72.07 20250411 31450 -20.67 20250711 14500 72.07 20250411 0.26 Y 003120 1000 133 억 46222 N N 323 N 00 N
6 20250806 120132 57 100.00 KOSPI 제약 N N N N N 24900 350 2 1.43 222428850 8958 71.67 24550 25200 24450 31900 17200 24550 24830.19 0.35 0 1171 25150 24850 24450 24150 23750 25000 24300 133 7350 1000 17670 50 1 13300000 3312 25.28 0.68 12 0.07 985.00 36859.00 31450 20250711 -20.83 14500 20250411 71.72 31450 -20.83 20250711 14500 71.72 20250411 31450 -20.83 20250711 14500 71.72 20250411 0.26 Y 003120 1000 133 억 46222 N N 323 N 00 N
7 20250806 110133 57 100.00 KOSPI 제약 N N N N N 24950 400 2 1.63 210124150 8464 67.72 24550 25200 24450 31900 17200 24550 24825.63 0.35 0 1419 25150 24850 24450 24150 23750 25000 24300 133 7350 1000 17670 50 1 13300000 3318 25.33 0.68 12 0.06 985.00 36859.00 31450 20250711 -20.67 14500 20250411 72.07 31450 -20.67 20250711 14500 72.07 20250411 31450 -20.67 20250711 14500 72.07 20250411 0.26 Y 003120 1000 133 억 46222 N N 323 N 00 N
8 20250806 100131 57 100.00 KOSPI 제약 N N N N N 24950 400 2 1.63 197429650 7955 63.65 24550 25200 24450 31900 17200 24550 24818.31 0.35 0 1256 25150 24850 24450 24150 23750 25000 24300 133 7350 1000 17670 50 1 13300000 3318 25.33 0.68 12 0.06 985.00 36859.00 31450 20250711 -20.67 14500 20250411 72.07 31450 -20.67 20250711 14500 72.07 20250411 31450 -20.67 20250711 14500 72.07 20250411 0.26 Y 003120 1000 133 억 46222 N N 323 N 00 N
9 20250806 090133 57 100.00 KOSPI 제약 N N N N N 24500 -50 5 -0.20 22369600 913 7.30 24550 24550 24450 31900 17200 24550 24501.20 0.35 0 -534 25150 24850 24450 24150 23750 25000 24300 133 7350 1000 17670 50 1 13300000 3259 24.87 0.66 12 0.01 985.00 36859.00 31450 20250711 -22.10 14500 20250411 68.97 31450 -22.10 20250711 14500 68.97 20250411 31450 -22.10 20250711 14500 68.97 20250411 0.26 Y 003120 1000 133 억 46222 N N 323 N 00 N