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
004310/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
20250806,160142,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3840,30,2,0.79,1514116902,398308,16.40,3775,3885,3700,4950,2670,3810,3801.28,1.41,0,92125,4173,3991,3878,3696,3583,4082,3787,160,1140,500,2590,5,1,32000000,1229,-213.33,1.21,11,1.24,-18.00,3173.00,6620,20240731,-41.99,2995,20250407,28.21,4890,-21.47,20250723,2995,28.21,20250407,5950,-35.46,20240809,2995,28.21,20250407,3.07,Y,004310,500,160 억,,452006,N,N,834,N,00,N
20250806,150143,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3820,10,2,0.26,1417724347,373113,15.36,3775,3885,3700,4950,2670,3810,3799.70,1.41,0,85040,4173,3991,3878,3696,3583,4082,3787,160,1140,500,2590,5,1,32000000,1222,-212.22,1.20,11,1.17,-18.00,3173.00,6620,20240731,-42.30,2995,20250407,27.55,4890,-21.88,20250723,2995,27.55,20250407,5950,-35.80,20240809,2995,27.55,20250407,3.07,Y,004310,500,160 억,,452006,N,N,25361,N,00,N
20250806,140144,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3820,10,2,0.26,1340982327,352960,14.53,3775,3885,3700,4950,2670,3810,3799.22,1.41,0,76971,4173,3991,3878,3696,3583,4082,3787,160,1140,500,2590,5,1,32000000,1222,-212.22,1.20,11,1.10,-18.00,3173.00,6620,20240731,-42.30,2995,20250407,27.55,4890,-21.88,20250723,2995,27.55,20250407,5950,-35.80,20240809,2995,27.55,20250407,3.07,Y,004310,500,160 억,,452006,N,N,25361,N,00,N
20250806,130143,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3815,5,2,0.13,1094031915,288023,11.86,3775,3885,3700,4950,2670,3810,3798.39,1.41,0,71644,4173,3991,3878,3696,3583,4082,3787,160,1140,500,2590,5,1,32000000,1221,-211.94,1.20,11,0.90,-18.00,3173.00,6620,20240731,-42.37,2995,20250407,27.38,4890,-21.98,20250723,2995,27.38,20250407,5950,-35.88,20240809,2995,27.38,20250407,3.07,Y,004310,500,160 억,,452006,N,N,25361,N,00,N
20250806,120142,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3815,5,2,0.13,1007293820,265245,10.92,3775,3885,3700,4950,2670,3810,3797.56,1.41,0,68226,4173,3991,3878,3696,3583,4082,3787,160,1140,500,2590,5,1,32000000,1221,-211.94,1.20,11,0.83,-18.00,3173.00,6620,20240731,-42.37,2995,20250407,27.38,4890,-21.98,20250723,2995,27.38,20250407,5950,-35.88,20240809,2995,27.38,20250407,3.07,Y,004310,500,160 억,,452006,N,N,25361,N,00,N
20250806,110143,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3825,15,2,0.39,877892575,231405,9.53,3775,3885,3700,4950,2670,3810,3793.69,1.41,0,72465,4173,3991,3878,3696,3583,4082,3787,160,1140,500,2590,5,1,32000000,1224,-212.50,1.21,11,0.72,-18.00,3173.00,6620,20240731,-42.22,2995,20250407,27.71,4890,-21.78,20250723,2995,27.71,20250407,5950,-35.71,20240809,2995,27.71,20250407,3.07,Y,004310,500,160 억,,452006,N,N,25361,N,00,N
20250806,100142,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3820,10,2,0.26,544053073,144472,5.95,3775,3835,3700,4950,2670,3810,3765.56,1.41,0,62814,4173,3991,3878,3696,3583,4082,3787,160,1140,500,2590,5,1,32000000,1222,-212.22,1.20,11,0.45,-18.00,3173.00,6620,20240731,-42.30,2995,20250407,27.55,4890,-21.88,20250723,2995,27.55,20250407,5950,-35.80,20240809,2995,27.55,20250407,3.07,Y,004310,500,160 억,,452006,N,N,25361,N,00,N
20250806,090144,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3740,-70,5,-1.84,129592365,34681,1.43,3775,3775,3700,4950,2670,3810,3734.97,1.41,0,10582,4173,3991,3878,3696,3583,4082,3787,160,1140,500,2590,5,1,32000000,1197,-207.78,1.18,11,0.11,-18.00,3173.00,6620,20240731,-43.50,2995,20250407,24.87,4890,-23.52,20250723,2995,24.87,20250407,5950,-37.14,20240809,2995,24.87,20250407,3.07,Y,004310,500,160 억,,452006,N,N,25361,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 160142 55 60.00 KOSPI 제약 N N N Y 60 N 3840 30 2 0.79 1514116902 398308 16.40 3775 3885 3700 4950 2670 3810 3801.28 1.41 0 92125 4173 3991 3878 3696 3583 4082 3787 160 1140 500 2590 5 1 32000000 1229 -213.33 1.21 11 1.24 -18.00 3173.00 6620 20240731 -41.99 2995 20250407 28.21 4890 -21.47 20250723 2995 28.21 20250407 5950 -35.46 20240809 2995 28.21 20250407 3.07 Y 004310 500 160 억 452006 N N 834 N 00 N
3 20250806 150143 55 60.00 KOSPI 제약 N N N Y 60 N 3820 10 2 0.26 1417724347 373113 15.36 3775 3885 3700 4950 2670 3810 3799.70 1.41 0 85040 4173 3991 3878 3696 3583 4082 3787 160 1140 500 2590 5 1 32000000 1222 -212.22 1.20 11 1.17 -18.00 3173.00 6620 20240731 -42.30 2995 20250407 27.55 4890 -21.88 20250723 2995 27.55 20250407 5950 -35.80 20240809 2995 27.55 20250407 3.07 Y 004310 500 160 억 452006 N N 25361 N 00 N
4 20250806 140144 55 60.00 KOSPI 제약 N N N Y 60 N 3820 10 2 0.26 1340982327 352960 14.53 3775 3885 3700 4950 2670 3810 3799.22 1.41 0 76971 4173 3991 3878 3696 3583 4082 3787 160 1140 500 2590 5 1 32000000 1222 -212.22 1.20 11 1.10 -18.00 3173.00 6620 20240731 -42.30 2995 20250407 27.55 4890 -21.88 20250723 2995 27.55 20250407 5950 -35.80 20240809 2995 27.55 20250407 3.07 Y 004310 500 160 억 452006 N N 25361 N 00 N
5 20250806 130143 55 60.00 KOSPI 제약 N N N Y 60 N 3815 5 2 0.13 1094031915 288023 11.86 3775 3885 3700 4950 2670 3810 3798.39 1.41 0 71644 4173 3991 3878 3696 3583 4082 3787 160 1140 500 2590 5 1 32000000 1221 -211.94 1.20 11 0.90 -18.00 3173.00 6620 20240731 -42.37 2995 20250407 27.38 4890 -21.98 20250723 2995 27.38 20250407 5950 -35.88 20240809 2995 27.38 20250407 3.07 Y 004310 500 160 억 452006 N N 25361 N 00 N
6 20250806 120142 55 60.00 KOSPI 제약 N N N Y 60 N 3815 5 2 0.13 1007293820 265245 10.92 3775 3885 3700 4950 2670 3810 3797.56 1.41 0 68226 4173 3991 3878 3696 3583 4082 3787 160 1140 500 2590 5 1 32000000 1221 -211.94 1.20 11 0.83 -18.00 3173.00 6620 20240731 -42.37 2995 20250407 27.38 4890 -21.98 20250723 2995 27.38 20250407 5950 -35.88 20240809 2995 27.38 20250407 3.07 Y 004310 500 160 억 452006 N N 25361 N 00 N
7 20250806 110143 55 60.00 KOSPI 제약 N N N Y 60 N 3825 15 2 0.39 877892575 231405 9.53 3775 3885 3700 4950 2670 3810 3793.69 1.41 0 72465 4173 3991 3878 3696 3583 4082 3787 160 1140 500 2590 5 1 32000000 1224 -212.50 1.21 11 0.72 -18.00 3173.00 6620 20240731 -42.22 2995 20250407 27.71 4890 -21.78 20250723 2995 27.71 20250407 5950 -35.71 20240809 2995 27.71 20250407 3.07 Y 004310 500 160 억 452006 N N 25361 N 00 N
8 20250806 100142 55 60.00 KOSPI 제약 N N N Y 60 N 3820 10 2 0.26 544053073 144472 5.95 3775 3835 3700 4950 2670 3810 3765.56 1.41 0 62814 4173 3991 3878 3696 3583 4082 3787 160 1140 500 2590 5 1 32000000 1222 -212.22 1.20 11 0.45 -18.00 3173.00 6620 20240731 -42.30 2995 20250407 27.55 4890 -21.88 20250723 2995 27.55 20250407 5950 -35.80 20240809 2995 27.55 20250407 3.07 Y 004310 500 160 억 452006 N N 25361 N 00 N
9 20250806 090144 55 60.00 KOSPI 제약 N N N Y 60 N 3740 -70 5 -1.84 129592365 34681 1.43 3775 3775 3700 4950 2670 3810 3734.97 1.41 0 10582 4173 3991 3878 3696 3583 4082 3787 160 1140 500 2590 5 1 32000000 1197 -207.78 1.18 11 0.11 -18.00 3173.00 6620 20240731 -43.50 2995 20250407 24.87 4890 -23.52 20250723 2995 24.87 20250407 5950 -37.14 20240809 2995 24.87 20250407 3.07 Y 004310 500 160 억 452006 N N 25361 N 00 N