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
046210/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
20250806,160406,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1924,-22,5,-1.13,52990784,27512,140.51,1948,1980,1915,2525,1363,1946,1926.10,1.53,0,-5910,1990,1968,1950,1928,1910,1979,1939,226,579,500,500,1,1,45126718,868,-41.83,1.08,12,0.06,-46.00,1789.00,3860,20240821,-50.16,1665,20250321,15.56,3315,-41.96,20250115,1665,15.56,20250321,3860,-50.16,20240821,1665,15.56,20250321,0.12,Y,046210,500,225 억,,689893,N,N,33,N,00,N
20250806,150412,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1939,-7,5,-0.36,51796650,26892,137.34,1948,1980,1915,2525,1363,1946,1926.10,1.53,0,-5756,1990,1968,1950,1928,1910,1979,1939,226,579,500,500,1,1,45126718,875,-42.15,1.08,12,0.06,-46.00,1789.00,3860,20240821,-49.77,1665,20250321,16.46,3315,-41.51,20250115,1665,16.46,20250321,3860,-49.77,20240821,1665,16.46,20250321,0.12,Y,046210,500,225 억,,689893,N,N,6,N,00,N
20250806,140413,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1924,-22,5,-1.13,32993111,17102,87.34,1948,1980,1916,2525,1363,1946,1929.20,1.53,0,-5001,1990,1968,1950,1928,1910,1979,1939,226,579,500,500,1,1,45126718,868,-41.83,1.08,12,0.04,-46.00,1789.00,3860,20240821,-50.16,1665,20250321,15.56,3315,-41.96,20250115,1665,15.56,20250321,3860,-50.16,20240821,1665,15.56,20250321,0.12,Y,046210,500,225 억,,689893,N,N,6,N,00,N
20250806,130411,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1921,-25,5,-1.28,29188316,15120,77.22,1948,1980,1916,2525,1363,1946,1930.44,1.53,0,-4414,1990,1968,1950,1928,1910,1979,1939,226,579,500,500,1,1,45126718,867,-41.76,1.07,12,0.03,-46.00,1789.00,3860,20240821,-50.23,1665,20250321,15.38,3315,-42.05,20250115,1665,15.38,20250321,3860,-50.23,20240821,1665,15.38,20250321,0.12,Y,046210,500,225 억,,689893,N,N,6,N,00,N
20250806,120409,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1921,-25,5,-1.28,26577976,13763,70.29,1948,1980,1916,2525,1363,1946,1931.12,1.53,0,-3603,1990,1968,1950,1928,1910,1979,1939,226,579,500,500,1,1,45126718,867,-41.76,1.07,12,0.03,-46.00,1789.00,3860,20240821,-50.23,1665,20250321,15.38,3315,-42.05,20250115,1665,15.38,20250321,3860,-50.23,20240821,1665,15.38,20250321,0.12,Y,046210,500,225 억,,689893,N,N,6,N,00,N
20250806,110413,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1932,-14,5,-0.72,16097836,8314,42.46,1948,1980,1925,2525,1363,1946,1936.23,1.53,0,-2351,1990,1968,1950,1928,1910,1979,1939,226,579,500,500,1,1,45126718,872,-42.00,1.08,12,0.02,-46.00,1789.00,3860,20240821,-49.95,1665,20250321,16.04,3315,-41.72,20250115,1665,16.04,20250321,3860,-49.95,20240821,1665,16.04,20250321,0.12,Y,046210,500,225 억,,689893,N,N,6,N,00,N
20250806,100411,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1932,-14,5,-0.72,10638175,5482,28.00,1948,1980,1929,2525,1363,1946,1940.56,1.53,0,-1817,1990,1968,1950,1928,1910,1979,1939,226,579,500,500,1,1,45126718,872,-42.00,1.08,12,0.01,-46.00,1789.00,3860,20240821,-49.95,1665,20250321,16.04,3315,-41.72,20250115,1665,16.04,20250321,3860,-49.95,20240821,1665,16.04,20250321,0.12,Y,046210,500,225 억,,689893,N,N,6,N,00,N
20250806,090410,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1949,3,2,0.15,1328371,682,3.48,1948,1949,1946,2525,1363,1946,1947.76,1.53,0,-9,1990,1968,1950,1928,1910,1979,1939,226,579,500,500,1,1,45126718,880,-42.37,1.09,12,0.00,-46.00,1789.00,3860,20240821,-49.51,1665,20250321,17.06,3315,-41.21,20250115,1665,17.06,20250321,3860,-49.51,20240821,1665,17.06,20250321,0.12,Y,046210,500,225 억,,689893,N,N,6,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 160406 57 100.00 KOSDAQ 제약 N N N N N 1924 -22 5 -1.13 52990784 27512 140.51 1948 1980 1915 2525 1363 1946 1926.10 1.53 0 -5910 1990 1968 1950 1928 1910 1979 1939 226 579 500 500 1 1 45126718 868 -41.83 1.08 12 0.06 -46.00 1789.00 3860 20240821 -50.16 1665 20250321 15.56 3315 -41.96 20250115 1665 15.56 20250321 3860 -50.16 20240821 1665 15.56 20250321 0.12 Y 046210 500 225 억 689893 N N 33 N 00 N
3 20250806 150412 57 100.00 KOSDAQ 제약 N N N N N 1939 -7 5 -0.36 51796650 26892 137.34 1948 1980 1915 2525 1363 1946 1926.10 1.53 0 -5756 1990 1968 1950 1928 1910 1979 1939 226 579 500 500 1 1 45126718 875 -42.15 1.08 12 0.06 -46.00 1789.00 3860 20240821 -49.77 1665 20250321 16.46 3315 -41.51 20250115 1665 16.46 20250321 3860 -49.77 20240821 1665 16.46 20250321 0.12 Y 046210 500 225 억 689893 N N 6 N 00 N
4 20250806 140413 57 100.00 KOSDAQ 제약 N N N N N 1924 -22 5 -1.13 32993111 17102 87.34 1948 1980 1916 2525 1363 1946 1929.20 1.53 0 -5001 1990 1968 1950 1928 1910 1979 1939 226 579 500 500 1 1 45126718 868 -41.83 1.08 12 0.04 -46.00 1789.00 3860 20240821 -50.16 1665 20250321 15.56 3315 -41.96 20250115 1665 15.56 20250321 3860 -50.16 20240821 1665 15.56 20250321 0.12 Y 046210 500 225 억 689893 N N 6 N 00 N
5 20250806 130411 57 100.00 KOSDAQ 제약 N N N N N 1921 -25 5 -1.28 29188316 15120 77.22 1948 1980 1916 2525 1363 1946 1930.44 1.53 0 -4414 1990 1968 1950 1928 1910 1979 1939 226 579 500 500 1 1 45126718 867 -41.76 1.07 12 0.03 -46.00 1789.00 3860 20240821 -50.23 1665 20250321 15.38 3315 -42.05 20250115 1665 15.38 20250321 3860 -50.23 20240821 1665 15.38 20250321 0.12 Y 046210 500 225 억 689893 N N 6 N 00 N
6 20250806 120409 57 100.00 KOSDAQ 제약 N N N N N 1921 -25 5 -1.28 26577976 13763 70.29 1948 1980 1916 2525 1363 1946 1931.12 1.53 0 -3603 1990 1968 1950 1928 1910 1979 1939 226 579 500 500 1 1 45126718 867 -41.76 1.07 12 0.03 -46.00 1789.00 3860 20240821 -50.23 1665 20250321 15.38 3315 -42.05 20250115 1665 15.38 20250321 3860 -50.23 20240821 1665 15.38 20250321 0.12 Y 046210 500 225 억 689893 N N 6 N 00 N
7 20250806 110413 57 100.00 KOSDAQ 제약 N N N N N 1932 -14 5 -0.72 16097836 8314 42.46 1948 1980 1925 2525 1363 1946 1936.23 1.53 0 -2351 1990 1968 1950 1928 1910 1979 1939 226 579 500 500 1 1 45126718 872 -42.00 1.08 12 0.02 -46.00 1789.00 3860 20240821 -49.95 1665 20250321 16.04 3315 -41.72 20250115 1665 16.04 20250321 3860 -49.95 20240821 1665 16.04 20250321 0.12 Y 046210 500 225 억 689893 N N 6 N 00 N
8 20250806 100411 57 100.00 KOSDAQ 제약 N N N N N 1932 -14 5 -0.72 10638175 5482 28.00 1948 1980 1929 2525 1363 1946 1940.56 1.53 0 -1817 1990 1968 1950 1928 1910 1979 1939 226 579 500 500 1 1 45126718 872 -42.00 1.08 12 0.01 -46.00 1789.00 3860 20240821 -49.95 1665 20250321 16.04 3315 -41.72 20250115 1665 16.04 20250321 3860 -49.95 20240821 1665 16.04 20250321 0.12 Y 046210 500 225 억 689893 N N 6 N 00 N
9 20250806 090410 57 100.00 KOSDAQ 제약 N N N N N 1949 3 2 0.15 1328371 682 3.48 1948 1949 1946 2525 1363 1946 1947.76 1.53 0 -9 1990 1968 1950 1928 1910 1979 1939 226 579 500 500 1 1 45126718 880 -42.37 1.09 12 0.00 -46.00 1789.00 3860 20240821 -49.51 1665 20250321 17.06 3315 -41.21 20250115 1665 17.06 20250321 3860 -49.51 20240821 1665 17.06 20250321 0.12 Y 046210 500 225 억 689893 N N 6 N 00 N