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
249420/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
20250806,160801,57,100.00,KOSPI,,제약,N,N,N,N, ,N,20050,300,2,1.52,6944552905,354950,83.54,19350,20150,19110,25650,13830,19750,19564.48,5.53,0,22438,20516,20132,19716,19332,18916,19925,19125,310,5900,1000,14610,50,1,31013252,6218,-123.01,3.45,12,1.14,-163.00,5811.00,23800,20250717,-15.76,10300,20250409,94.66,23800,-15.76,20250717,10300,94.66,20250409,23800,-15.76,20250717,10300,94.66,20250409,1.14,Y,249420,1000,310 억,,1715908,N,N,27542,N,00,N
20250806,150814,57,100.00,KOSPI,,제약,N,N,N,N, ,N,20000,250,2,1.27,6560173715,335776,79.02,19350,20150,19110,25650,13830,19750,19537.35,5.53,0,18379,20516,20132,19716,19332,18916,19925,19125,310,5900,1000,14610,50,1,31013252,6203,-122.70,3.44,12,1.08,-163.00,5811.00,23800,20250717,-15.97,10300,20250409,94.17,23800,-15.97,20250717,10300,94.17,20250409,23800,-15.97,20250717,10300,94.17,20250409,1.14,Y,249420,1000,310 억,,1715908,N,N,33582,N,00,N
20250806,140816,57,100.00,KOSPI,,제약,N,N,N,N, ,N,19770,20,2,0.10,5172975630,266241,62.66,19350,20000,19110,25650,13830,19750,19429.67,5.53,0,-360,20516,20132,19716,19332,18916,19925,19125,310,5900,1000,14610,10,1,31013252,6131,-121.29,3.40,12,0.86,-163.00,5811.00,23800,20250717,-16.93,10300,20250409,91.94,23800,-16.93,20250717,10300,91.94,20250409,23800,-16.93,20250717,10300,91.94,20250409,1.14,Y,249420,1000,310 억,,1715908,N,N,33582,N,00,N
20250806,130814,57,100.00,KOSPI,,제약,N,N,N,N, ,N,19670,-80,5,-0.41,4040072325,208842,49.15,19350,19700,19110,25650,13830,19750,19345.11,5.53,0,-10392,20516,20132,19716,19332,18916,19925,19125,310,5900,1000,14610,10,1,31013252,6100,-120.67,3.38,12,0.67,-163.00,5811.00,23800,20250717,-17.35,10300,20250409,90.97,23800,-17.35,20250717,10300,90.97,20250409,23800,-17.35,20250717,10300,90.97,20250409,1.14,Y,249420,1000,310 억,,1715908,N,N,33582,N,00,N
20250806,120810,57,100.00,KOSPI,,제약,N,N,N,N, ,N,19330,-420,5,-2.13,3372245740,174422,41.05,19350,19700,19110,25650,13830,19750,19333.83,5.53,0,-13312,20516,20132,19716,19332,18916,19925,19125,310,5900,1000,14610,10,1,31013252,5995,-118.59,3.33,12,0.56,-163.00,5811.00,23800,20250717,-18.78,10300,20250409,87.67,23800,-18.78,20250717,10300,87.67,20250409,23800,-18.78,20250717,10300,87.67,20250409,1.14,Y,249420,1000,310 억,,1715908,N,N,33582,N,00,N
20250806,110817,57,100.00,KOSPI,,제약,N,N,N,N, ,N,19540,-210,5,-1.06,2840115140,146997,34.60,19350,19700,19110,25650,13830,19750,19320.91,5.53,0,-11398,20516,20132,19716,19332,18916,19925,19125,310,5900,1000,14610,10,1,31013252,6060,-119.88,3.36,12,0.47,-163.00,5811.00,23800,20250717,-17.90,10300,20250409,89.71,23800,-17.90,20250717,10300,89.71,20250409,23800,-17.90,20250717,10300,89.71,20250409,1.14,Y,249420,1000,310 억,,1715908,N,N,33582,N,00,N
20250806,100814,57,100.00,KOSPI,,제약,N,N,N,N, ,N,19160,-590,5,-2.99,1973581820,102484,24.12,19350,19650,19110,25650,13830,19750,19257.46,5.53,0,-20720,20516,20132,19716,19332,18916,19925,19125,310,5900,1000,14610,10,1,31013252,5942,-117.55,3.30,12,0.33,-163.00,5811.00,23800,20250717,-19.50,10300,20250409,86.02,23800,-19.50,20250717,10300,86.02,20250409,23800,-19.50,20250717,10300,86.02,20250409,1.14,Y,249420,1000,310 억,,1715908,N,N,33582,N,00,N
20250806,090811,57,100.00,KOSPI,,제약,N,N,N,N, ,N,19160,-590,5,-2.99,637194070,32869,7.74,19350,19650,19160,25650,13830,19750,19385.87,5.53,0,-10025,20516,20132,19716,19332,18916,19925,19125,310,5900,1000,14610,10,1,31013252,5942,-117.55,3.30,12,0.11,-163.00,5811.00,23800,20250717,-19.50,10300,20250409,86.02,23800,-19.50,20250717,10300,86.02,20250409,23800,-19.50,20250717,10300,86.02,20250409,1.14,Y,249420,1000,310 억,,1715908,N,N,33582,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 160801 57 100.00 KOSPI 제약 N N N N N 20050 300 2 1.52 6944552905 354950 83.54 19350 20150 19110 25650 13830 19750 19564.48 5.53 0 22438 20516 20132 19716 19332 18916 19925 19125 310 5900 1000 14610 50 1 31013252 6218 -123.01 3.45 12 1.14 -163.00 5811.00 23800 20250717 -15.76 10300 20250409 94.66 23800 -15.76 20250717 10300 94.66 20250409 23800 -15.76 20250717 10300 94.66 20250409 1.14 Y 249420 1000 310 억 1715908 N N 27542 N 00 N
3 20250806 150814 57 100.00 KOSPI 제약 N N N N N 20000 250 2 1.27 6560173715 335776 79.02 19350 20150 19110 25650 13830 19750 19537.35 5.53 0 18379 20516 20132 19716 19332 18916 19925 19125 310 5900 1000 14610 50 1 31013252 6203 -122.70 3.44 12 1.08 -163.00 5811.00 23800 20250717 -15.97 10300 20250409 94.17 23800 -15.97 20250717 10300 94.17 20250409 23800 -15.97 20250717 10300 94.17 20250409 1.14 Y 249420 1000 310 억 1715908 N N 33582 N 00 N
4 20250806 140816 57 100.00 KOSPI 제약 N N N N N 19770 20 2 0.10 5172975630 266241 62.66 19350 20000 19110 25650 13830 19750 19429.67 5.53 0 -360 20516 20132 19716 19332 18916 19925 19125 310 5900 1000 14610 10 1 31013252 6131 -121.29 3.40 12 0.86 -163.00 5811.00 23800 20250717 -16.93 10300 20250409 91.94 23800 -16.93 20250717 10300 91.94 20250409 23800 -16.93 20250717 10300 91.94 20250409 1.14 Y 249420 1000 310 억 1715908 N N 33582 N 00 N
5 20250806 130814 57 100.00 KOSPI 제약 N N N N N 19670 -80 5 -0.41 4040072325 208842 49.15 19350 19700 19110 25650 13830 19750 19345.11 5.53 0 -10392 20516 20132 19716 19332 18916 19925 19125 310 5900 1000 14610 10 1 31013252 6100 -120.67 3.38 12 0.67 -163.00 5811.00 23800 20250717 -17.35 10300 20250409 90.97 23800 -17.35 20250717 10300 90.97 20250409 23800 -17.35 20250717 10300 90.97 20250409 1.14 Y 249420 1000 310 억 1715908 N N 33582 N 00 N
6 20250806 120810 57 100.00 KOSPI 제약 N N N N N 19330 -420 5 -2.13 3372245740 174422 41.05 19350 19700 19110 25650 13830 19750 19333.83 5.53 0 -13312 20516 20132 19716 19332 18916 19925 19125 310 5900 1000 14610 10 1 31013252 5995 -118.59 3.33 12 0.56 -163.00 5811.00 23800 20250717 -18.78 10300 20250409 87.67 23800 -18.78 20250717 10300 87.67 20250409 23800 -18.78 20250717 10300 87.67 20250409 1.14 Y 249420 1000 310 억 1715908 N N 33582 N 00 N
7 20250806 110817 57 100.00 KOSPI 제약 N N N N N 19540 -210 5 -1.06 2840115140 146997 34.60 19350 19700 19110 25650 13830 19750 19320.91 5.53 0 -11398 20516 20132 19716 19332 18916 19925 19125 310 5900 1000 14610 10 1 31013252 6060 -119.88 3.36 12 0.47 -163.00 5811.00 23800 20250717 -17.90 10300 20250409 89.71 23800 -17.90 20250717 10300 89.71 20250409 23800 -17.90 20250717 10300 89.71 20250409 1.14 Y 249420 1000 310 억 1715908 N N 33582 N 00 N
8 20250806 100814 57 100.00 KOSPI 제약 N N N N N 19160 -590 5 -2.99 1973581820 102484 24.12 19350 19650 19110 25650 13830 19750 19257.46 5.53 0 -20720 20516 20132 19716 19332 18916 19925 19125 310 5900 1000 14610 10 1 31013252 5942 -117.55 3.30 12 0.33 -163.00 5811.00 23800 20250717 -19.50 10300 20250409 86.02 23800 -19.50 20250717 10300 86.02 20250409 23800 -19.50 20250717 10300 86.02 20250409 1.14 Y 249420 1000 310 억 1715908 N N 33582 N 00 N
9 20250806 090811 57 100.00 KOSPI 제약 N N N N N 19160 -590 5 -2.99 637194070 32869 7.74 19350 19650 19160 25650 13830 19750 19385.87 5.53 0 -10025 20516 20132 19716 19332 18916 19925 19125 310 5900 1000 14610 10 1 31013252 5942 -117.55 3.30 12 0.11 -163.00 5811.00 23800 20250717 -19.50 10300 20250409 86.02 23800 -19.50 20250717 10300 86.02 20250409 23800 -19.50 20250717 10300 86.02 20250409 1.14 Y 249420 1000 310 억 1715908 N N 33582 N 00 N