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
009420/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
20250806,160216,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,27700,400,2,1.47,5056969550,183738,88.02,26950,27850,26850,35450,19150,27300,27522.71,5.09,0,-1102,28266,27782,27216,26732,26166,28025,26975,261,8150,500,19650,50,1,52240638,14471,-791.43,8.00,12,0.35,-35.00,3464.00,52000,20241022,-46.73,24000,20250630,15.42,45600,-39.25,20250206,24000,15.42,20250630,52000,-46.73,20241022,24000,15.42,20250630,3.76,Y,009420,500,261 억,,2660590,N,N,6777,N,00,N
20250806,150218,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,27600,300,2,1.10,4763093700,173122,82.93,26950,27850,26850,35450,19150,27300,27512.93,5.09,0,141,28266,27782,27216,26732,26166,28025,26975,261,8150,500,19650,50,1,52240638,14418,-788.57,7.97,12,0.33,-35.00,3464.00,52000,20241022,-46.92,24000,20250630,15.00,45600,-39.47,20250206,24000,15.00,20250630,52000,-46.92,20241022,24000,15.00,20250630,3.76,Y,009420,500,261 억,,2660590,N,N,13717,N,00,N
20250806,140219,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,27650,350,2,1.28,4174079625,151761,72.70,26950,27850,26850,35450,19150,27300,27504.30,5.09,0,638,28266,27782,27216,26732,26166,28025,26975,261,8150,500,19650,50,1,52240638,14445,-790.00,7.98,12,0.29,-35.00,3464.00,52000,20241022,-46.83,24000,20250630,15.21,45600,-39.36,20250206,24000,15.21,20250630,52000,-46.83,20241022,24000,15.21,20250630,3.76,Y,009420,500,261 억,,2660590,N,N,13717,N,00,N
20250806,130218,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,27450,150,2,0.55,3659084175,133070,63.75,26950,27850,26850,35450,19150,27300,27497.44,5.09,0,1941,28266,27782,27216,26732,26166,28025,26975,261,8150,500,19650,50,1,52240638,14340,-784.29,7.92,12,0.25,-35.00,3464.00,52000,20241022,-47.21,24000,20250630,14.38,45600,-39.80,20250206,24000,14.38,20250630,52000,-47.21,20241022,24000,14.38,20250630,3.76,Y,009420,500,261 억,,2660590,N,N,13717,N,00,N
20250806,120217,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,27600,300,2,1.10,3310183475,120411,57.68,26950,27850,26850,35450,19150,27300,27490.71,5.09,0,2028,28266,27782,27216,26732,26166,28025,26975,261,8150,500,19650,50,1,52240638,14418,-788.57,7.97,12,0.23,-35.00,3464.00,52000,20241022,-46.92,24000,20250630,15.00,45600,-39.47,20250206,24000,15.00,20250630,52000,-46.92,20241022,24000,15.00,20250630,3.76,Y,009420,500,261 억,,2660590,N,N,13717,N,00,N
20250806,110218,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,27650,350,2,1.28,2633221775,95931,45.96,26950,27850,26850,35450,19150,27300,27449.12,5.09,0,6467,28266,27782,27216,26732,26166,28025,26975,261,8150,500,19650,50,1,52240638,14445,-790.00,7.98,12,0.18,-35.00,3464.00,52000,20241022,-46.83,24000,20250630,15.21,45600,-39.36,20250206,24000,15.21,20250630,52000,-46.83,20241022,24000,15.21,20250630,3.76,Y,009420,500,261 억,,2660590,N,N,13717,N,00,N
20250806,100217,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,27300,0,3,0.00,1493222600,54719,26.21,26950,27500,26850,35450,19150,27300,27288.92,5.09,0,8430,28266,27782,27216,26732,26166,28025,26975,261,8150,500,19650,50,1,52240638,14262,-780.00,7.88,12,0.10,-35.00,3464.00,52000,20241022,-47.50,24000,20250630,13.75,45600,-40.13,20250206,24000,13.75,20250630,52000,-47.50,20241022,24000,13.75,20250630,3.76,Y,009420,500,261 억,,2660590,N,N,13717,N,00,N
20250806,090219,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,27200,-100,5,-0.37,140193100,5191,2.49,26950,27250,26850,35450,19150,27300,27006.95,5.09,0,1306,28266,27782,27216,26732,26166,28025,26975,261,8150,500,19650,50,1,52240638,14209,-777.14,7.85,12,0.01,-35.00,3464.00,52000,20241022,-47.69,24000,20250630,13.33,45600,-40.35,20250206,24000,13.33,20250630,52000,-47.69,20241022,24000,13.33,20250630,3.76,Y,009420,500,261 억,,2660590,N,N,13717,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 160216 55 60.00 KOSPI200 제약 N N N Y 60 N 27700 400 2 1.47 5056969550 183738 88.02 26950 27850 26850 35450 19150 27300 27522.71 5.09 0 -1102 28266 27782 27216 26732 26166 28025 26975 261 8150 500 19650 50 1 52240638 14471 -791.43 8.00 12 0.35 -35.00 3464.00 52000 20241022 -46.73 24000 20250630 15.42 45600 -39.25 20250206 24000 15.42 20250630 52000 -46.73 20241022 24000 15.42 20250630 3.76 Y 009420 500 261 억 2660590 N N 6777 N 00 N
3 20250806 150218 55 60.00 KOSPI200 제약 N N N Y 60 N 27600 300 2 1.10 4763093700 173122 82.93 26950 27850 26850 35450 19150 27300 27512.93 5.09 0 141 28266 27782 27216 26732 26166 28025 26975 261 8150 500 19650 50 1 52240638 14418 -788.57 7.97 12 0.33 -35.00 3464.00 52000 20241022 -46.92 24000 20250630 15.00 45600 -39.47 20250206 24000 15.00 20250630 52000 -46.92 20241022 24000 15.00 20250630 3.76 Y 009420 500 261 억 2660590 N N 13717 N 00 N
4 20250806 140219 55 60.00 KOSPI200 제약 N N N Y 60 N 27650 350 2 1.28 4174079625 151761 72.70 26950 27850 26850 35450 19150 27300 27504.30 5.09 0 638 28266 27782 27216 26732 26166 28025 26975 261 8150 500 19650 50 1 52240638 14445 -790.00 7.98 12 0.29 -35.00 3464.00 52000 20241022 -46.83 24000 20250630 15.21 45600 -39.36 20250206 24000 15.21 20250630 52000 -46.83 20241022 24000 15.21 20250630 3.76 Y 009420 500 261 억 2660590 N N 13717 N 00 N
5 20250806 130218 55 60.00 KOSPI200 제약 N N N Y 60 N 27450 150 2 0.55 3659084175 133070 63.75 26950 27850 26850 35450 19150 27300 27497.44 5.09 0 1941 28266 27782 27216 26732 26166 28025 26975 261 8150 500 19650 50 1 52240638 14340 -784.29 7.92 12 0.25 -35.00 3464.00 52000 20241022 -47.21 24000 20250630 14.38 45600 -39.80 20250206 24000 14.38 20250630 52000 -47.21 20241022 24000 14.38 20250630 3.76 Y 009420 500 261 억 2660590 N N 13717 N 00 N
6 20250806 120217 55 60.00 KOSPI200 제약 N N N Y 60 N 27600 300 2 1.10 3310183475 120411 57.68 26950 27850 26850 35450 19150 27300 27490.71 5.09 0 2028 28266 27782 27216 26732 26166 28025 26975 261 8150 500 19650 50 1 52240638 14418 -788.57 7.97 12 0.23 -35.00 3464.00 52000 20241022 -46.92 24000 20250630 15.00 45600 -39.47 20250206 24000 15.00 20250630 52000 -46.92 20241022 24000 15.00 20250630 3.76 Y 009420 500 261 억 2660590 N N 13717 N 00 N
7 20250806 110218 55 60.00 KOSPI200 제약 N N N Y 60 N 27650 350 2 1.28 2633221775 95931 45.96 26950 27850 26850 35450 19150 27300 27449.12 5.09 0 6467 28266 27782 27216 26732 26166 28025 26975 261 8150 500 19650 50 1 52240638 14445 -790.00 7.98 12 0.18 -35.00 3464.00 52000 20241022 -46.83 24000 20250630 15.21 45600 -39.36 20250206 24000 15.21 20250630 52000 -46.83 20241022 24000 15.21 20250630 3.76 Y 009420 500 261 억 2660590 N N 13717 N 00 N
8 20250806 100217 55 60.00 KOSPI200 제약 N N N Y 60 N 27300 0 3 0.00 1493222600 54719 26.21 26950 27500 26850 35450 19150 27300 27288.92 5.09 0 8430 28266 27782 27216 26732 26166 28025 26975 261 8150 500 19650 50 1 52240638 14262 -780.00 7.88 12 0.10 -35.00 3464.00 52000 20241022 -47.50 24000 20250630 13.75 45600 -40.13 20250206 24000 13.75 20250630 52000 -47.50 20241022 24000 13.75 20250630 3.76 Y 009420 500 261 억 2660590 N N 13717 N 00 N
9 20250806 090219 55 60.00 KOSPI200 제약 N N N Y 60 N 27200 -100 5 -0.37 140193100 5191 2.49 26950 27250 26850 35450 19150 27300 27006.95 5.09 0 1306 28266 27782 27216 26732 26166 28025 26975 261 8150 500 19650 50 1 52240638 14209 -777.14 7.85 12 0.01 -35.00 3464.00 52000 20241022 -47.69 24000 20250630 13.33 45600 -40.35 20250206 24000 13.33 20250630 52000 -47.69 20241022 24000 13.33 20250630 3.76 Y 009420 500 261 억 2660590 N N 13717 N 00 N