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
068270/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
20250806,160458,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,178500,700,2,0.39,50334525950,283520,65.03,176100,179000,175300,231000,124500,177800,177533.52,21.38,0,15901,180600,179200,176900,175500,173200,179900,176200,2393,53200,1000,135120,100,1,230920342,412193,99.78,2.16,12,0.12,1789.00,82821.00,194110,20240730,-8.04,144867,20250526,23.22,188800,-5.46,20250721,144867,23.22,20250526,211000,-15.40,20240923,150400,18.68,20250526,0.87,Y,068270,1000,2393 억,,49374261,N,N,36576,N,00,N
20250806,150506,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,177900,100,2,0.06,42488998850,239509,54.93,176100,179000,175300,231000,124500,177800,177400.43,21.38,0,6329,180600,179200,176900,175500,173200,179900,176200,2393,53200,1000,135120,100,1,230920342,410807,99.44,2.15,12,0.10,1789.00,82821.00,194110,20240730,-8.35,144867,20250526,22.80,188800,-5.77,20250721,144867,22.80,20250526,211000,-15.69,20240923,150400,18.28,20250526,0.87,Y,068270,1000,2393 억,,49374261,N,N,43715,N,00,N
20250806,140507,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,177200,-600,5,-0.34,36244804400,204321,46.86,176100,179000,175300,231000,124500,177800,177391.48,21.38,0,1634,180600,179200,176900,175500,173200,179900,176200,2393,53200,1000,135120,100,1,230920342,409191,99.05,2.14,12,0.09,1789.00,82821.00,194110,20240730,-8.71,144867,20250526,22.32,188800,-6.14,20250721,144867,22.32,20250526,211000,-16.02,20240923,150400,17.82,20250526,0.87,Y,068270,1000,2393 억,,49374261,N,N,43715,N,00,N
20250806,130504,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,178000,200,2,0.11,31591853850,178126,40.85,176100,179000,175300,231000,124500,177800,177356.78,21.38,0,4510,180600,179200,176900,175500,173200,179900,176200,2393,53200,1000,135120,100,1,230920342,411038,99.50,2.15,12,0.08,1789.00,82821.00,194110,20240730,-8.30,144867,20250526,22.87,188800,-5.72,20250721,144867,22.87,20250526,211000,-15.64,20240923,150400,18.35,20250526,0.87,Y,068270,1000,2393 억,,49374261,N,N,43715,N,00,N
20250806,120502,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,178100,300,2,0.17,27357336950,154331,35.40,176100,179000,175300,231000,124500,177800,177264.04,21.38,0,8016,180600,179200,176900,175500,173200,179900,176200,2393,53200,1000,135120,100,1,230920342,411269,99.55,2.15,12,0.07,1789.00,82821.00,194110,20240730,-8.25,144867,20250526,22.94,188800,-5.67,20250721,144867,22.94,20250526,211000,-15.59,20240923,150400,18.42,20250526,0.87,Y,068270,1000,2393 억,,49374261,N,N,43715,N,00,N
20250806,110507,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,178700,900,2,0.51,20624791450,116601,26.74,176100,179000,175300,231000,124500,177800,176883.49,21.38,0,5005,180600,179200,176900,175500,173200,179900,176200,2393,53200,1000,135120,100,1,230920342,412655,99.89,2.16,12,0.05,1789.00,82821.00,194110,20240730,-7.94,144867,20250526,23.35,188800,-5.35,20250721,144867,23.35,20250526,211000,-15.31,20240923,150400,18.82,20250526,0.87,Y,068270,1000,2393 억,,49374261,N,N,43715,N,00,N
20250806,100505,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,177000,-800,5,-0.45,12104805150,68642,15.74,176100,177200,175300,231000,124500,177800,176346.92,21.38,0,1013,180600,179200,176900,175500,173200,179900,176200,2393,53200,1000,135120,100,1,230920342,408729,98.94,2.14,12,0.03,1789.00,82821.00,194110,20240730,-8.81,144867,20250526,22.18,188800,-6.25,20250721,144867,22.18,20250526,211000,-16.11,20240923,150400,17.69,20250526,0.87,Y,068270,1000,2393 억,,49374261,N,N,43715,N,00,N
20250806,090502,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,176000,-1800,5,-1.01,2723485000,15483,3.55,176100,176700,175300,231000,124500,177800,175901.63,21.38,0,-1183,180600,179200,176900,175500,173200,179900,176200,2393,53200,1000,135120,100,1,230920342,406420,98.38,2.13,12,0.01,1789.00,82821.00,194110,20240730,-9.33,144867,20250526,21.49,188800,-6.78,20250721,144867,21.49,20250526,211000,-16.59,20240923,150400,17.02,20250526,0.87,Y,068270,1000,2393 억,,49374261,N,N,43715,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 160458 55 20.00 KOSPI200 제약 N N N Y 40 Y 178500 700 2 0.39 50334525950 283520 65.03 176100 179000 175300 231000 124500 177800 177533.52 21.38 0 15901 180600 179200 176900 175500 173200 179900 176200 2393 53200 1000 135120 100 1 230920342 412193 99.78 2.16 12 0.12 1789.00 82821.00 194110 20240730 -8.04 144867 20250526 23.22 188800 -5.46 20250721 144867 23.22 20250526 211000 -15.40 20240923 150400 18.68 20250526 0.87 Y 068270 1000 2393 억 49374261 N N 36576 N 00 N
3 20250806 150506 55 20.00 KOSPI200 제약 N N N Y 40 Y 177900 100 2 0.06 42488998850 239509 54.93 176100 179000 175300 231000 124500 177800 177400.43 21.38 0 6329 180600 179200 176900 175500 173200 179900 176200 2393 53200 1000 135120 100 1 230920342 410807 99.44 2.15 12 0.10 1789.00 82821.00 194110 20240730 -8.35 144867 20250526 22.80 188800 -5.77 20250721 144867 22.80 20250526 211000 -15.69 20240923 150400 18.28 20250526 0.87 Y 068270 1000 2393 억 49374261 N N 43715 N 00 N
4 20250806 140507 55 20.00 KOSPI200 제약 N N N Y 40 Y 177200 -600 5 -0.34 36244804400 204321 46.86 176100 179000 175300 231000 124500 177800 177391.48 21.38 0 1634 180600 179200 176900 175500 173200 179900 176200 2393 53200 1000 135120 100 1 230920342 409191 99.05 2.14 12 0.09 1789.00 82821.00 194110 20240730 -8.71 144867 20250526 22.32 188800 -6.14 20250721 144867 22.32 20250526 211000 -16.02 20240923 150400 17.82 20250526 0.87 Y 068270 1000 2393 억 49374261 N N 43715 N 00 N
5 20250806 130504 55 20.00 KOSPI200 제약 N N N Y 40 Y 178000 200 2 0.11 31591853850 178126 40.85 176100 179000 175300 231000 124500 177800 177356.78 21.38 0 4510 180600 179200 176900 175500 173200 179900 176200 2393 53200 1000 135120 100 1 230920342 411038 99.50 2.15 12 0.08 1789.00 82821.00 194110 20240730 -8.30 144867 20250526 22.87 188800 -5.72 20250721 144867 22.87 20250526 211000 -15.64 20240923 150400 18.35 20250526 0.87 Y 068270 1000 2393 억 49374261 N N 43715 N 00 N
6 20250806 120502 55 20.00 KOSPI200 제약 N N N Y 40 Y 178100 300 2 0.17 27357336950 154331 35.40 176100 179000 175300 231000 124500 177800 177264.04 21.38 0 8016 180600 179200 176900 175500 173200 179900 176200 2393 53200 1000 135120 100 1 230920342 411269 99.55 2.15 12 0.07 1789.00 82821.00 194110 20240730 -8.25 144867 20250526 22.94 188800 -5.67 20250721 144867 22.94 20250526 211000 -15.59 20240923 150400 18.42 20250526 0.87 Y 068270 1000 2393 억 49374261 N N 43715 N 00 N
7 20250806 110507 55 20.00 KOSPI200 제약 N N N Y 40 Y 178700 900 2 0.51 20624791450 116601 26.74 176100 179000 175300 231000 124500 177800 176883.49 21.38 0 5005 180600 179200 176900 175500 173200 179900 176200 2393 53200 1000 135120 100 1 230920342 412655 99.89 2.16 12 0.05 1789.00 82821.00 194110 20240730 -7.94 144867 20250526 23.35 188800 -5.35 20250721 144867 23.35 20250526 211000 -15.31 20240923 150400 18.82 20250526 0.87 Y 068270 1000 2393 억 49374261 N N 43715 N 00 N
8 20250806 100505 55 20.00 KOSPI200 제약 N N N Y 40 Y 177000 -800 5 -0.45 12104805150 68642 15.74 176100 177200 175300 231000 124500 177800 176346.92 21.38 0 1013 180600 179200 176900 175500 173200 179900 176200 2393 53200 1000 135120 100 1 230920342 408729 98.94 2.14 12 0.03 1789.00 82821.00 194110 20240730 -8.81 144867 20250526 22.18 188800 -6.25 20250721 144867 22.18 20250526 211000 -16.11 20240923 150400 17.69 20250526 0.87 Y 068270 1000 2393 억 49374261 N N 43715 N 00 N
9 20250806 090502 55 20.00 KOSPI200 제약 N N N Y 40 Y 176000 -1800 5 -1.01 2723485000 15483 3.55 176100 176700 175300 231000 124500 177800 175901.63 21.38 0 -1183 180600 179200 176900 175500 173200 179900 176200 2393 53200 1000 135120 100 1 230920342 406420 98.38 2.13 12 0.01 1789.00 82821.00 194110 20240730 -9.33 144867 20250526 21.49 188800 -6.78 20250721 144867 21.49 20250526 211000 -16.59 20240923 150400 17.02 20250526 0.87 Y 068270 1000 2393 억 49374261 N N 43715 N 00 N