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
003220/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
20250806,160133,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13100,50,2,0.38,141891270,10849,53.35,13040,13130,13020,16960,9140,13050,13078.74,14.00,0,3428,13230,13140,13080,12990,12930,13110,12960,112,3910,500,8870,10,1,22427583,2938,20.66,1.01,12,0.05,634.00,12946.00,17890,20240819,-26.77,12370,20250411,5.90,15910,-17.66,20250106,12370,5.90,20250411,17890,-26.77,20240819,12370,5.90,20250411,2.54,Y,003220,500,112 억,,3139764,N,N,227,N,00,N
20250806,150134,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13090,40,2,0.31,117421810,8981,44.17,13040,13130,13020,16960,9140,13050,13074.47,14.00,0,2946,13230,13140,13080,12990,12930,13110,12960,112,3910,500,8870,10,1,22427583,2936,20.65,1.01,12,0.04,634.00,12946.00,17890,20240819,-26.83,12370,20250411,5.82,15910,-17.72,20250106,12370,5.82,20250411,17890,-26.83,20240819,12370,5.82,20250411,2.54,Y,003220,500,112 억,,3139764,N,N,1500,N,00,N
20250806,140134,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13070,20,2,0.15,111619870,8537,41.98,13040,13130,13020,16960,9140,13050,13074.84,14.00,0,2711,13230,13140,13080,12990,12930,13110,12960,112,3910,500,8870,10,1,22427583,2931,20.62,1.01,12,0.04,634.00,12946.00,17890,20240819,-26.94,12370,20250411,5.66,15910,-17.85,20250106,12370,5.66,20250411,17890,-26.94,20240819,12370,5.66,20250411,2.54,Y,003220,500,112 억,,3139764,N,N,1500,N,00,N
20250806,130133,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13070,20,2,0.15,99230360,7589,37.32,13040,13130,13020,16960,9140,13050,13075.55,14.00,0,2901,13230,13140,13080,12990,12930,13110,12960,112,3910,500,8870,10,1,22427583,2931,20.62,1.01,12,0.03,634.00,12946.00,17890,20240819,-26.94,12370,20250411,5.66,15910,-17.85,20250106,12370,5.66,20250411,17890,-26.94,20240819,12370,5.66,20250411,2.54,Y,003220,500,112 억,,3139764,N,N,1500,N,00,N
20250806,120132,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13080,30,2,0.23,85254670,6519,32.06,13040,13130,13020,16960,9140,13050,13077.88,14.00,0,3080,13230,13140,13080,12990,12930,13110,12960,112,3910,500,8870,10,1,22427583,2934,20.63,1.01,12,0.03,634.00,12946.00,17890,20240819,-26.89,12370,20250411,5.74,15910,-17.79,20250106,12370,5.74,20250411,17890,-26.89,20240819,12370,5.74,20250411,2.54,Y,003220,500,112 억,,3139764,N,N,1500,N,00,N
20250806,110133,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13090,40,2,0.31,75205600,5751,28.28,13040,13130,13020,16960,9140,13050,13076.96,14.00,0,3325,13230,13140,13080,12990,12930,13110,12960,112,3910,500,8870,10,1,22427583,2936,20.65,1.01,12,0.03,634.00,12946.00,17890,20240819,-26.83,12370,20250411,5.82,15910,-17.72,20250106,12370,5.82,20250411,17890,-26.83,20240819,12370,5.82,20250411,2.54,Y,003220,500,112 억,,3139764,N,N,1500,N,00,N
20250806,100132,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13120,70,2,0.54,51359840,3931,19.33,13040,13120,13020,16960,9140,13050,13065.34,14.00,0,1938,13230,13140,13080,12990,12930,13110,12960,112,3910,500,8870,10,1,22427583,2942,20.69,1.01,12,0.02,634.00,12946.00,17890,20240819,-26.66,12370,20250411,6.06,15910,-17.54,20250106,12370,6.06,20250411,17890,-26.66,20240819,12370,6.06,20250411,2.54,Y,003220,500,112 억,,3139764,N,N,1500,N,00,N
20250806,090134,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13060,10,2,0.08,3925060,301,1.48,13040,13060,13040,16960,9140,13050,13040.07,14.00,0,36,13230,13140,13080,12990,12930,13110,12960,112,3910,500,8870,10,1,22427583,2929,20.60,1.01,12,0.00,634.00,12946.00,17890,20240819,-27.00,12370,20250411,5.58,15910,-17.91,20250106,12370,5.58,20250411,17890,-27.00,20240819,12370,5.58,20250411,2.54,Y,003220,500,112 억,,3139764,N,N,1500,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 160133 55 40.00 KOSPI 제약 N N N Y 40 N 13100 50 2 0.38 141891270 10849 53.35 13040 13130 13020 16960 9140 13050 13078.74 14.00 0 3428 13230 13140 13080 12990 12930 13110 12960 112 3910 500 8870 10 1 22427583 2938 20.66 1.01 12 0.05 634.00 12946.00 17890 20240819 -26.77 12370 20250411 5.90 15910 -17.66 20250106 12370 5.90 20250411 17890 -26.77 20240819 12370 5.90 20250411 2.54 Y 003220 500 112 억 3139764 N N 227 N 00 N
3 20250806 150134 55 40.00 KOSPI 제약 N N N Y 40 N 13090 40 2 0.31 117421810 8981 44.17 13040 13130 13020 16960 9140 13050 13074.47 14.00 0 2946 13230 13140 13080 12990 12930 13110 12960 112 3910 500 8870 10 1 22427583 2936 20.65 1.01 12 0.04 634.00 12946.00 17890 20240819 -26.83 12370 20250411 5.82 15910 -17.72 20250106 12370 5.82 20250411 17890 -26.83 20240819 12370 5.82 20250411 2.54 Y 003220 500 112 억 3139764 N N 1500 N 00 N
4 20250806 140134 55 40.00 KOSPI 제약 N N N Y 40 N 13070 20 2 0.15 111619870 8537 41.98 13040 13130 13020 16960 9140 13050 13074.84 14.00 0 2711 13230 13140 13080 12990 12930 13110 12960 112 3910 500 8870 10 1 22427583 2931 20.62 1.01 12 0.04 634.00 12946.00 17890 20240819 -26.94 12370 20250411 5.66 15910 -17.85 20250106 12370 5.66 20250411 17890 -26.94 20240819 12370 5.66 20250411 2.54 Y 003220 500 112 억 3139764 N N 1500 N 00 N
5 20250806 130133 55 40.00 KOSPI 제약 N N N Y 40 N 13070 20 2 0.15 99230360 7589 37.32 13040 13130 13020 16960 9140 13050 13075.55 14.00 0 2901 13230 13140 13080 12990 12930 13110 12960 112 3910 500 8870 10 1 22427583 2931 20.62 1.01 12 0.03 634.00 12946.00 17890 20240819 -26.94 12370 20250411 5.66 15910 -17.85 20250106 12370 5.66 20250411 17890 -26.94 20240819 12370 5.66 20250411 2.54 Y 003220 500 112 억 3139764 N N 1500 N 00 N
6 20250806 120132 55 40.00 KOSPI 제약 N N N Y 40 N 13080 30 2 0.23 85254670 6519 32.06 13040 13130 13020 16960 9140 13050 13077.88 14.00 0 3080 13230 13140 13080 12990 12930 13110 12960 112 3910 500 8870 10 1 22427583 2934 20.63 1.01 12 0.03 634.00 12946.00 17890 20240819 -26.89 12370 20250411 5.74 15910 -17.79 20250106 12370 5.74 20250411 17890 -26.89 20240819 12370 5.74 20250411 2.54 Y 003220 500 112 억 3139764 N N 1500 N 00 N
7 20250806 110133 55 40.00 KOSPI 제약 N N N Y 40 N 13090 40 2 0.31 75205600 5751 28.28 13040 13130 13020 16960 9140 13050 13076.96 14.00 0 3325 13230 13140 13080 12990 12930 13110 12960 112 3910 500 8870 10 1 22427583 2936 20.65 1.01 12 0.03 634.00 12946.00 17890 20240819 -26.83 12370 20250411 5.82 15910 -17.72 20250106 12370 5.82 20250411 17890 -26.83 20240819 12370 5.82 20250411 2.54 Y 003220 500 112 억 3139764 N N 1500 N 00 N
8 20250806 100132 55 40.00 KOSPI 제약 N N N Y 40 N 13120 70 2 0.54 51359840 3931 19.33 13040 13120 13020 16960 9140 13050 13065.34 14.00 0 1938 13230 13140 13080 12990 12930 13110 12960 112 3910 500 8870 10 1 22427583 2942 20.69 1.01 12 0.02 634.00 12946.00 17890 20240819 -26.66 12370 20250411 6.06 15910 -17.54 20250106 12370 6.06 20250411 17890 -26.66 20240819 12370 6.06 20250411 2.54 Y 003220 500 112 억 3139764 N N 1500 N 00 N
9 20250806 090134 55 40.00 KOSPI 제약 N N N Y 40 N 13060 10 2 0.08 3925060 301 1.48 13040 13060 13040 16960 9140 13050 13040.07 14.00 0 36 13230 13140 13080 12990 12930 13110 12960 112 3910 500 8870 10 1 22427583 2929 20.60 1.01 12 0.00 634.00 12946.00 17890 20240819 -27.00 12370 20250411 5.58 15910 -17.91 20250106 12370 5.58 20250411 17890 -27.00 20240819 12370 5.58 20250411 2.54 Y 003220 500 112 억 3139764 N N 1500 N 00 N