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
006620/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
20250806,160200,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5090,40,2,0.79,196962770,38891,123.50,5050,5120,5000,6560,3540,5050,5064.48,1.96,0,6054,5116,5082,5046,5012,4976,5065,4995,142,1510,500,3630,10,1,28464992,1449,70.69,1.25,12,0.14,72.00,4071.00,8460,20240725,-39.83,4300,20241210,18.37,6050,-15.87,20250106,4720,7.84,20250313,7290,-30.18,20240812,4300,18.37,20241210,3.03,Y,006620,500,142 억,,557532,N,N,169,N,00,N
20250806,150203,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5080,30,2,0.59,189096540,37342,118.58,5050,5120,5000,6560,3540,5050,5063.91,1.96,0,6269,5116,5082,5046,5012,4976,5065,4995,142,1510,500,3630,10,1,28464992,1446,70.56,1.25,12,0.13,72.00,4071.00,8460,20240725,-39.95,4300,20241210,18.14,6050,-16.03,20250106,4720,7.63,20250313,7290,-30.32,20240812,4300,18.14,20241210,3.03,Y,006620,500,142 억,,557532,N,N,755,N,00,N
20250806,140203,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5060,10,2,0.20,175193620,34594,109.86,5050,5120,5000,6560,3540,5050,5064.28,1.96,0,5758,5116,5082,5046,5012,4976,5065,4995,142,1510,500,3630,10,1,28464992,1440,70.28,1.24,12,0.12,72.00,4071.00,8460,20240725,-40.19,4300,20241210,17.67,6050,-16.36,20250106,4720,7.20,20250313,7290,-30.59,20240812,4300,17.67,20241210,3.03,Y,006620,500,142 억,,557532,N,N,755,N,00,N
20250806,130203,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5070,20,2,0.40,169645140,33500,106.38,5050,5120,5000,6560,3540,5050,5064.03,1.96,0,6166,5116,5082,5046,5012,4976,5065,4995,142,1510,500,3630,10,1,28464992,1443,70.42,1.25,12,0.12,72.00,4071.00,8460,20240725,-40.07,4300,20241210,17.91,6050,-16.20,20250106,4720,7.42,20250313,7290,-30.45,20240812,4300,17.91,20241210,3.03,Y,006620,500,142 억,,557532,N,N,755,N,00,N
20250806,120201,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5090,40,2,0.79,144156360,28476,90.43,5050,5120,5000,6560,3540,5050,5062.38,1.96,0,6653,5116,5082,5046,5012,4976,5065,4995,142,1510,500,3630,10,1,28464992,1449,70.69,1.25,12,0.10,72.00,4071.00,8460,20240725,-39.83,4300,20241210,18.37,6050,-15.87,20250106,4720,7.84,20250313,7290,-30.18,20240812,4300,18.37,20241210,3.03,Y,006620,500,142 억,,557532,N,N,755,N,00,N
20250806,110202,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5060,10,2,0.20,92556940,18344,58.25,5050,5090,5000,6560,3540,5050,5045.62,1.96,0,8892,5116,5082,5046,5012,4976,5065,4995,142,1510,500,3630,10,1,28464992,1440,70.28,1.24,12,0.06,72.00,4071.00,8460,20240725,-40.19,4300,20241210,17.67,6050,-16.36,20250106,4720,7.20,20250313,7290,-30.59,20240812,4300,17.67,20241210,3.03,Y,006620,500,142 억,,557532,N,N,755,N,00,N
20250806,100202,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5080,30,2,0.59,77085560,15295,48.57,5050,5090,5000,6560,3540,5050,5039.92,1.96,0,6867,5116,5082,5046,5012,4976,5065,4995,142,1510,500,3630,10,1,28464992,1446,70.56,1.25,12,0.05,72.00,4071.00,8460,20240725,-39.95,4300,20241210,18.14,6050,-16.03,20250106,4720,7.63,20250313,7290,-30.32,20240812,4300,18.14,20241210,3.03,Y,006620,500,142 억,,557532,N,N,755,N,00,N
20250806,090203,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5050,0,3,0.00,0,0,0.00,0,0,0,6560,3540,5050,0.00,1.96,0,0,5116,5082,5046,5012,4976,5065,4995,142,1510,500,3630,10,1,28464992,1437,70.14,1.24,12,0.00,72.00,4071.00,8460,20240725,-40.31,4300,20241210,17.44,6050,-16.53,20250106,4720,6.99,20250313,7290,-30.73,20240812,4300,17.44,20241210,3.03,Y,006620,500,142 억,,557532,N,N,755,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 160200 55 60.00 KOSDAQ 제약 N N N Y 60 N 5090 40 2 0.79 196962770 38891 123.50 5050 5120 5000 6560 3540 5050 5064.48 1.96 0 6054 5116 5082 5046 5012 4976 5065 4995 142 1510 500 3630 10 1 28464992 1449 70.69 1.25 12 0.14 72.00 4071.00 8460 20240725 -39.83 4300 20241210 18.37 6050 -15.87 20250106 4720 7.84 20250313 7290 -30.18 20240812 4300 18.37 20241210 3.03 Y 006620 500 142 억 557532 N N 169 N 00 N
3 20250806 150203 55 60.00 KOSDAQ 제약 N N N Y 60 N 5080 30 2 0.59 189096540 37342 118.58 5050 5120 5000 6560 3540 5050 5063.91 1.96 0 6269 5116 5082 5046 5012 4976 5065 4995 142 1510 500 3630 10 1 28464992 1446 70.56 1.25 12 0.13 72.00 4071.00 8460 20240725 -39.95 4300 20241210 18.14 6050 -16.03 20250106 4720 7.63 20250313 7290 -30.32 20240812 4300 18.14 20241210 3.03 Y 006620 500 142 억 557532 N N 755 N 00 N
4 20250806 140203 55 60.00 KOSDAQ 제약 N N N Y 60 N 5060 10 2 0.20 175193620 34594 109.86 5050 5120 5000 6560 3540 5050 5064.28 1.96 0 5758 5116 5082 5046 5012 4976 5065 4995 142 1510 500 3630 10 1 28464992 1440 70.28 1.24 12 0.12 72.00 4071.00 8460 20240725 -40.19 4300 20241210 17.67 6050 -16.36 20250106 4720 7.20 20250313 7290 -30.59 20240812 4300 17.67 20241210 3.03 Y 006620 500 142 억 557532 N N 755 N 00 N
5 20250806 130203 55 60.00 KOSDAQ 제약 N N N Y 60 N 5070 20 2 0.40 169645140 33500 106.38 5050 5120 5000 6560 3540 5050 5064.03 1.96 0 6166 5116 5082 5046 5012 4976 5065 4995 142 1510 500 3630 10 1 28464992 1443 70.42 1.25 12 0.12 72.00 4071.00 8460 20240725 -40.07 4300 20241210 17.91 6050 -16.20 20250106 4720 7.42 20250313 7290 -30.45 20240812 4300 17.91 20241210 3.03 Y 006620 500 142 억 557532 N N 755 N 00 N
6 20250806 120201 55 60.00 KOSDAQ 제약 N N N Y 60 N 5090 40 2 0.79 144156360 28476 90.43 5050 5120 5000 6560 3540 5050 5062.38 1.96 0 6653 5116 5082 5046 5012 4976 5065 4995 142 1510 500 3630 10 1 28464992 1449 70.69 1.25 12 0.10 72.00 4071.00 8460 20240725 -39.83 4300 20241210 18.37 6050 -15.87 20250106 4720 7.84 20250313 7290 -30.18 20240812 4300 18.37 20241210 3.03 Y 006620 500 142 억 557532 N N 755 N 00 N
7 20250806 110202 55 60.00 KOSDAQ 제약 N N N Y 60 N 5060 10 2 0.20 92556940 18344 58.25 5050 5090 5000 6560 3540 5050 5045.62 1.96 0 8892 5116 5082 5046 5012 4976 5065 4995 142 1510 500 3630 10 1 28464992 1440 70.28 1.24 12 0.06 72.00 4071.00 8460 20240725 -40.19 4300 20241210 17.67 6050 -16.36 20250106 4720 7.20 20250313 7290 -30.59 20240812 4300 17.67 20241210 3.03 Y 006620 500 142 억 557532 N N 755 N 00 N
8 20250806 100202 55 60.00 KOSDAQ 제약 N N N Y 60 N 5080 30 2 0.59 77085560 15295 48.57 5050 5090 5000 6560 3540 5050 5039.92 1.96 0 6867 5116 5082 5046 5012 4976 5065 4995 142 1510 500 3630 10 1 28464992 1446 70.56 1.25 12 0.05 72.00 4071.00 8460 20240725 -39.95 4300 20241210 18.14 6050 -16.03 20250106 4720 7.63 20250313 7290 -30.32 20240812 4300 18.14 20241210 3.03 Y 006620 500 142 억 557532 N N 755 N 00 N
9 20250806 090203 55 60.00 KOSDAQ 제약 N N N Y 60 N 5050 0 3 0.00 0 0 0.00 0 0 0 6560 3540 5050 0.00 1.96 0 0 5116 5082 5046 5012 4976 5065 4995 142 1510 500 3630 10 1 28464992 1437 70.14 1.24 12 0.00 72.00 4071.00 8460 20240725 -40.31 4300 20241210 17.44 6050 -16.53 20250106 4720 6.99 20250313 7290 -30.73 20240812 4300 17.44 20241210 3.03 Y 006620 500 142 억 557532 N N 755 N 00 N