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
003850/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
20250806,160139,55,30.00,KOSPI,,제약,N,N,N,Y,40,N,8370,50,2,0.60,680178625,81302,79.38,8300,8440,8260,10810,5830,8320,8366.07,6.39,0,24069,8420,8370,8330,8280,8240,8395,8305,434,2490,500,6150,10,1,85787207,7180,8.54,0.90,12,0.09,980.00,9339.00,12870,20241016,-34.97,7680,20250409,8.98,10910,-23.28,20250108,7680,8.98,20250409,12870,-34.97,20241016,7680,8.98,20250409,1.15,Y,003850,500,433 억,,5479244,N,N,3075,N,00,N
20250806,150140,55,30.00,KOSPI,,제약,N,N,N,Y,40,N,8380,60,2,0.72,661965635,79126,77.26,8300,8440,8260,10810,5830,8320,8365.97,6.39,0,24018,8420,8370,8330,8280,8240,8395,8305,434,2490,500,6150,10,1,85787207,7189,8.55,0.90,12,0.09,980.00,9339.00,12870,20241016,-34.89,7680,20250409,9.11,10910,-23.19,20250108,7680,9.11,20250409,12870,-34.89,20241016,7680,9.11,20250409,1.15,Y,003850,500,433 억,,5479244,N,N,16430,N,00,N
20250806,140140,55,30.00,KOSPI,,제약,N,N,N,Y,40,N,8360,40,2,0.48,611635270,73101,71.38,8300,8440,8260,10810,5830,8320,8366.99,6.39,0,23219,8420,8370,8330,8280,8240,8395,8305,434,2490,500,6150,10,1,85787207,7172,8.53,0.90,12,0.09,980.00,9339.00,12870,20241016,-35.04,7680,20250409,8.85,10910,-23.37,20250108,7680,8.85,20250409,12870,-35.04,20241016,7680,8.85,20250409,1.15,Y,003850,500,433 억,,5479244,N,N,16430,N,00,N
20250806,130140,55,30.00,KOSPI,,제약,N,N,N,Y,40,N,8370,50,2,0.60,570527240,68185,66.58,8300,8440,8260,10810,5830,8320,8367.34,6.39,0,21456,8420,8370,8330,8280,8240,8395,8305,434,2490,500,6150,10,1,85787207,7180,8.54,0.90,12,0.08,980.00,9339.00,12870,20241016,-34.97,7680,20250409,8.98,10910,-23.28,20250108,7680,8.98,20250409,12870,-34.97,20241016,7680,8.98,20250409,1.15,Y,003850,500,433 억,,5479244,N,N,16430,N,00,N
20250806,120139,55,30.00,KOSPI,,제약,N,N,N,Y,40,N,8390,70,2,0.84,522231140,62438,60.96,8300,8440,8260,10810,5830,8320,8364.00,6.39,0,22789,8420,8370,8330,8280,8240,8395,8305,434,2490,500,6150,10,1,85787207,7198,8.56,0.90,12,0.07,980.00,9339.00,12870,20241016,-34.81,7680,20250409,9.24,10910,-23.10,20250108,7680,9.24,20250409,12870,-34.81,20241016,7680,9.24,20250409,1.15,Y,003850,500,433 억,,5479244,N,N,16430,N,00,N
20250806,110139,55,30.00,KOSPI,,제약,N,N,N,Y,40,N,8420,100,2,1.20,380106280,45543,44.47,8300,8430,8260,10810,5830,8320,8346.10,6.39,0,12322,8420,8370,8330,8280,8240,8395,8305,434,2490,500,6150,10,1,85787207,7223,8.59,0.90,12,0.05,980.00,9339.00,12870,20241016,-34.58,7680,20250409,9.64,10910,-22.82,20250108,7680,9.64,20250409,12870,-34.58,20241016,7680,9.64,20250409,1.15,Y,003850,500,433 억,,5479244,N,N,16430,N,00,N
20250806,100138,55,30.00,KOSPI,,제약,N,N,N,Y,40,N,8320,0,3,0.00,168842890,20341,19.86,8300,8350,8260,10810,5830,8320,8300.62,6.39,0,3971,8420,8370,8330,8280,8240,8395,8305,434,2490,500,6150,10,1,85787207,7137,8.49,0.89,12,0.02,980.00,9339.00,12870,20241016,-35.35,7680,20250409,8.33,10910,-23.74,20250108,7680,8.33,20250409,12870,-35.35,20241016,7680,8.33,20250409,1.15,Y,003850,500,433 억,,5479244,N,N,16430,N,00,N
20250806,090140,55,30.00,KOSPI,,제약,N,N,N,Y,40,N,8280,-40,5,-0.48,3500950,422,0.41,8300,8320,8280,10810,5830,8320,8296.09,6.39,0,-94,8420,8370,8330,8280,8240,8395,8305,434,2490,500,6150,10,1,85787207,7103,8.45,0.89,12,0.00,980.00,9339.00,12870,20241016,-35.66,7680,20250409,7.81,10910,-24.11,20250108,7680,7.81,20250409,12870,-35.66,20241016,7680,7.81,20250409,1.15,Y,003850,500,433 억,,5479244,N,N,16430,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 160139 55 30.00 KOSPI 제약 N N N Y 40 N 8370 50 2 0.60 680178625 81302 79.38 8300 8440 8260 10810 5830 8320 8366.07 6.39 0 24069 8420 8370 8330 8280 8240 8395 8305 434 2490 500 6150 10 1 85787207 7180 8.54 0.90 12 0.09 980.00 9339.00 12870 20241016 -34.97 7680 20250409 8.98 10910 -23.28 20250108 7680 8.98 20250409 12870 -34.97 20241016 7680 8.98 20250409 1.15 Y 003850 500 433 억 5479244 N N 3075 N 00 N
3 20250806 150140 55 30.00 KOSPI 제약 N N N Y 40 N 8380 60 2 0.72 661965635 79126 77.26 8300 8440 8260 10810 5830 8320 8365.97 6.39 0 24018 8420 8370 8330 8280 8240 8395 8305 434 2490 500 6150 10 1 85787207 7189 8.55 0.90 12 0.09 980.00 9339.00 12870 20241016 -34.89 7680 20250409 9.11 10910 -23.19 20250108 7680 9.11 20250409 12870 -34.89 20241016 7680 9.11 20250409 1.15 Y 003850 500 433 억 5479244 N N 16430 N 00 N
4 20250806 140140 55 30.00 KOSPI 제약 N N N Y 40 N 8360 40 2 0.48 611635270 73101 71.38 8300 8440 8260 10810 5830 8320 8366.99 6.39 0 23219 8420 8370 8330 8280 8240 8395 8305 434 2490 500 6150 10 1 85787207 7172 8.53 0.90 12 0.09 980.00 9339.00 12870 20241016 -35.04 7680 20250409 8.85 10910 -23.37 20250108 7680 8.85 20250409 12870 -35.04 20241016 7680 8.85 20250409 1.15 Y 003850 500 433 억 5479244 N N 16430 N 00 N
5 20250806 130140 55 30.00 KOSPI 제약 N N N Y 40 N 8370 50 2 0.60 570527240 68185 66.58 8300 8440 8260 10810 5830 8320 8367.34 6.39 0 21456 8420 8370 8330 8280 8240 8395 8305 434 2490 500 6150 10 1 85787207 7180 8.54 0.90 12 0.08 980.00 9339.00 12870 20241016 -34.97 7680 20250409 8.98 10910 -23.28 20250108 7680 8.98 20250409 12870 -34.97 20241016 7680 8.98 20250409 1.15 Y 003850 500 433 억 5479244 N N 16430 N 00 N
6 20250806 120139 55 30.00 KOSPI 제약 N N N Y 40 N 8390 70 2 0.84 522231140 62438 60.96 8300 8440 8260 10810 5830 8320 8364.00 6.39 0 22789 8420 8370 8330 8280 8240 8395 8305 434 2490 500 6150 10 1 85787207 7198 8.56 0.90 12 0.07 980.00 9339.00 12870 20241016 -34.81 7680 20250409 9.24 10910 -23.10 20250108 7680 9.24 20250409 12870 -34.81 20241016 7680 9.24 20250409 1.15 Y 003850 500 433 억 5479244 N N 16430 N 00 N
7 20250806 110139 55 30.00 KOSPI 제약 N N N Y 40 N 8420 100 2 1.20 380106280 45543 44.47 8300 8430 8260 10810 5830 8320 8346.10 6.39 0 12322 8420 8370 8330 8280 8240 8395 8305 434 2490 500 6150 10 1 85787207 7223 8.59 0.90 12 0.05 980.00 9339.00 12870 20241016 -34.58 7680 20250409 9.64 10910 -22.82 20250108 7680 9.64 20250409 12870 -34.58 20241016 7680 9.64 20250409 1.15 Y 003850 500 433 억 5479244 N N 16430 N 00 N
8 20250806 100138 55 30.00 KOSPI 제약 N N N Y 40 N 8320 0 3 0.00 168842890 20341 19.86 8300 8350 8260 10810 5830 8320 8300.62 6.39 0 3971 8420 8370 8330 8280 8240 8395 8305 434 2490 500 6150 10 1 85787207 7137 8.49 0.89 12 0.02 980.00 9339.00 12870 20241016 -35.35 7680 20250409 8.33 10910 -23.74 20250108 7680 8.33 20250409 12870 -35.35 20241016 7680 8.33 20250409 1.15 Y 003850 500 433 억 5479244 N N 16430 N 00 N
9 20250806 090140 55 30.00 KOSPI 제약 N N N Y 40 N 8280 -40 5 -0.48 3500950 422 0.41 8300 8320 8280 10810 5830 8320 8296.09 6.39 0 -94 8420 8370 8330 8280 8240 8395 8305 434 2490 500 6150 10 1 85787207 7103 8.45 0.89 12 0.00 980.00 9339.00 12870 20241016 -35.66 7680 20250409 7.81 10910 -24.11 20250108 7680 7.81 20250409 12870 -35.66 20241016 7680 7.81 20250409 1.15 Y 003850 500 433 억 5479244 N N 16430 N 00 N