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
185750/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
20250806,160706,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,82500,-700,5,-0.84,2146783600,26069,92.22,82700,82900,82000,108100,58300,83200,82350.04,13.98,0,-3192,84533,83866,83233,82566,81933,84200,82900,345,24900,2500,64890,100,1,13802780,11387,10.44,1.19,12,0.19,7902.00,69415.00,124376,20240828,-33.67,70900,20250409,16.36,106800,-22.75,20250729,70900,16.36,20250409,130200,-36.64,20240828,70900,16.36,20250409,1.13,Y,185750,2500,345 억,,1928939,N,N,6534,N,00,N
20250806,150717,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,82400,-800,5,-0.96,2030474950,24659,87.23,82700,82900,82000,108100,58300,83200,82342.14,13.98,0,-2805,84533,83866,83233,82566,81933,84200,82900,345,24900,2500,64890,100,1,13802780,11373,10.43,1.19,12,0.18,7902.00,69415.00,124376,20240828,-33.75,70900,20250409,16.22,106800,-22.85,20250729,70900,16.22,20250409,130200,-36.71,20240828,70900,16.22,20250409,1.13,Y,185750,2500,345 억,,1928939,N,N,3007,N,00,N
20250806,140719,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,82100,-1100,5,-1.32,1874842100,22767,80.54,82700,82900,82000,108100,58300,83200,82349.11,13.98,0,-2753,84533,83866,83233,82566,81933,84200,82900,345,24900,2500,64890,100,1,13802780,11332,10.39,1.18,12,0.16,7902.00,69415.00,124376,20240828,-33.99,70900,20250409,15.80,106800,-23.13,20250729,70900,15.80,20250409,130200,-36.94,20240828,70900,15.80,20250409,1.13,Y,185750,2500,345 억,,1928939,N,N,3007,N,00,N
20250806,130717,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,82100,-1100,5,-1.32,1488352200,18062,63.90,82700,82900,82000,108100,58300,83200,82402.40,13.98,0,-1978,84533,83866,83233,82566,81933,84200,82900,345,24900,2500,64890,100,1,13802780,11332,10.39,1.18,12,0.13,7902.00,69415.00,124376,20240828,-33.99,70900,20250409,15.80,106800,-23.13,20250729,70900,15.80,20250409,130200,-36.94,20240828,70900,15.80,20250409,1.13,Y,185750,2500,345 억,,1928939,N,N,3007,N,00,N
20250806,120714,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,82400,-800,5,-0.96,979332900,11873,42.00,82700,82900,82000,108100,58300,83200,82484.03,13.98,0,-519,84533,83866,83233,82566,81933,84200,82900,345,24900,2500,64890,100,1,13802780,11373,10.43,1.19,12,0.09,7902.00,69415.00,124376,20240828,-33.75,70900,20250409,16.22,106800,-22.85,20250729,70900,16.22,20250409,130200,-36.71,20240828,70900,16.22,20250409,1.13,Y,185750,2500,345 억,,1928939,N,N,3007,N,00,N
20250806,110720,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,82500,-700,5,-0.84,658145400,7979,28.23,82700,82900,82000,108100,58300,83200,82484.70,13.98,0,686,84533,83866,83233,82566,81933,84200,82900,345,24900,2500,64890,100,1,13802780,11387,10.44,1.19,12,0.06,7902.00,69415.00,124376,20240828,-33.67,70900,20250409,16.36,106800,-22.75,20250729,70900,16.36,20250409,130200,-36.64,20240828,70900,16.36,20250409,1.13,Y,185750,2500,345 억,,1928939,N,N,3007,N,00,N
20250806,100717,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,82800,-400,5,-0.48,406877700,4933,17.45,82700,82900,82000,108100,58300,83200,82480.78,13.98,0,768,84533,83866,83233,82566,81933,84200,82900,345,24900,2500,64890,100,1,13802780,11429,10.48,1.19,12,0.04,7902.00,69415.00,124376,20240828,-33.43,70900,20250409,16.78,106800,-22.47,20250729,70900,16.78,20250409,130200,-36.41,20240828,70900,16.78,20250409,1.13,Y,185750,2500,345 억,,1928939,N,N,3007,N,00,N
20250806,090713,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,82500,-700,5,-0.84,99454400,1206,4.27,82700,82900,82000,108100,58300,83200,82466.33,13.98,0,-201,84533,83866,83233,82566,81933,84200,82900,345,24900,2500,64890,100,1,13802780,11387,10.44,1.19,12,0.01,7902.00,69415.00,124376,20240828,-33.67,70900,20250409,16.36,106800,-22.75,20250729,70900,16.36,20250409,130200,-36.64,20240828,70900,16.36,20250409,1.13,Y,185750,2500,345 억,,1928939,N,N,3007,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 160706 55 30.00 KOSPI200 제약 N N N Y 40 N 82500 -700 5 -0.84 2146783600 26069 92.22 82700 82900 82000 108100 58300 83200 82350.04 13.98 0 -3192 84533 83866 83233 82566 81933 84200 82900 345 24900 2500 64890 100 1 13802780 11387 10.44 1.19 12 0.19 7902.00 69415.00 124376 20240828 -33.67 70900 20250409 16.36 106800 -22.75 20250729 70900 16.36 20250409 130200 -36.64 20240828 70900 16.36 20250409 1.13 Y 185750 2500 345 억 1928939 N N 6534 N 00 N
3 20250806 150717 55 30.00 KOSPI200 제약 N N N Y 40 N 82400 -800 5 -0.96 2030474950 24659 87.23 82700 82900 82000 108100 58300 83200 82342.14 13.98 0 -2805 84533 83866 83233 82566 81933 84200 82900 345 24900 2500 64890 100 1 13802780 11373 10.43 1.19 12 0.18 7902.00 69415.00 124376 20240828 -33.75 70900 20250409 16.22 106800 -22.85 20250729 70900 16.22 20250409 130200 -36.71 20240828 70900 16.22 20250409 1.13 Y 185750 2500 345 억 1928939 N N 3007 N 00 N
4 20250806 140719 55 30.00 KOSPI200 제약 N N N Y 40 N 82100 -1100 5 -1.32 1874842100 22767 80.54 82700 82900 82000 108100 58300 83200 82349.11 13.98 0 -2753 84533 83866 83233 82566 81933 84200 82900 345 24900 2500 64890 100 1 13802780 11332 10.39 1.18 12 0.16 7902.00 69415.00 124376 20240828 -33.99 70900 20250409 15.80 106800 -23.13 20250729 70900 15.80 20250409 130200 -36.94 20240828 70900 15.80 20250409 1.13 Y 185750 2500 345 억 1928939 N N 3007 N 00 N
5 20250806 130717 55 30.00 KOSPI200 제약 N N N Y 40 N 82100 -1100 5 -1.32 1488352200 18062 63.90 82700 82900 82000 108100 58300 83200 82402.40 13.98 0 -1978 84533 83866 83233 82566 81933 84200 82900 345 24900 2500 64890 100 1 13802780 11332 10.39 1.18 12 0.13 7902.00 69415.00 124376 20240828 -33.99 70900 20250409 15.80 106800 -23.13 20250729 70900 15.80 20250409 130200 -36.94 20240828 70900 15.80 20250409 1.13 Y 185750 2500 345 억 1928939 N N 3007 N 00 N
6 20250806 120714 55 30.00 KOSPI200 제약 N N N Y 40 N 82400 -800 5 -0.96 979332900 11873 42.00 82700 82900 82000 108100 58300 83200 82484.03 13.98 0 -519 84533 83866 83233 82566 81933 84200 82900 345 24900 2500 64890 100 1 13802780 11373 10.43 1.19 12 0.09 7902.00 69415.00 124376 20240828 -33.75 70900 20250409 16.22 106800 -22.85 20250729 70900 16.22 20250409 130200 -36.71 20240828 70900 16.22 20250409 1.13 Y 185750 2500 345 억 1928939 N N 3007 N 00 N
7 20250806 110720 55 30.00 KOSPI200 제약 N N N Y 40 N 82500 -700 5 -0.84 658145400 7979 28.23 82700 82900 82000 108100 58300 83200 82484.70 13.98 0 686 84533 83866 83233 82566 81933 84200 82900 345 24900 2500 64890 100 1 13802780 11387 10.44 1.19 12 0.06 7902.00 69415.00 124376 20240828 -33.67 70900 20250409 16.36 106800 -22.75 20250729 70900 16.36 20250409 130200 -36.64 20240828 70900 16.36 20250409 1.13 Y 185750 2500 345 억 1928939 N N 3007 N 00 N
8 20250806 100717 55 30.00 KOSPI200 제약 N N N Y 40 N 82800 -400 5 -0.48 406877700 4933 17.45 82700 82900 82000 108100 58300 83200 82480.78 13.98 0 768 84533 83866 83233 82566 81933 84200 82900 345 24900 2500 64890 100 1 13802780 11429 10.48 1.19 12 0.04 7902.00 69415.00 124376 20240828 -33.43 70900 20250409 16.78 106800 -22.47 20250729 70900 16.78 20250409 130200 -36.41 20240828 70900 16.78 20250409 1.13 Y 185750 2500 345 억 1928939 N N 3007 N 00 N
9 20250806 090713 55 30.00 KOSPI200 제약 N N N Y 40 N 82500 -700 5 -0.84 99454400 1206 4.27 82700 82900 82000 108100 58300 83200 82466.33 13.98 0 -201 84533 83866 83233 82566 81933 84200 82900 345 24900 2500 64890 100 1 13802780 11387 10.44 1.19 12 0.01 7902.00 69415.00 124376 20240828 -33.67 70900 20250409 16.36 106800 -22.75 20250729 70900 16.36 20250409 130200 -36.64 20240828 70900 16.36 20250409 1.13 Y 185750 2500 345 억 1928939 N N 3007 N 00 N