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
048530/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
20250806,160410,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4035,-115,5,-2.77,2522160705,617574,4.40,4150,4155,4030,5390,2905,4150,4084.37,3.26,0,21178,5320,4735,4295,3710,3270,5027,4002,171,1240,500,2820,5,1,34150762,1378,-53.09,1.35,12,1.81,-76.00,2984.00,7050,20240819,-42.77,3350,20250331,20.45,6060,-33.42,20250114,3350,20.45,20250331,7050,-42.77,20240819,3350,20.45,20250331,2.49,Y,048530,500,170 억,,1111886,N,N,14157,N,00,N
20250806,150416,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4055,-95,5,-2.29,2319411811,567403,4.04,4150,4155,4030,5390,2905,4150,4087.75,3.26,0,6500,5320,4735,4295,3710,3270,5027,4002,171,1240,500,2820,5,1,34150762,1385,-53.36,1.36,12,1.66,-76.00,2984.00,7050,20240819,-42.48,3350,20250331,21.04,6060,-33.09,20250114,3350,21.04,20250331,7050,-42.48,20240819,3350,21.04,20250331,2.49,Y,048530,500,170 억,,1111886,N,N,91507,N,00,N
20250806,140417,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4035,-115,5,-2.77,2185722326,534359,3.81,4150,4155,4030,5390,2905,4150,4090.34,3.26,0,2448,5320,4735,4295,3710,3270,5027,4002,171,1240,500,2820,5,1,34150762,1378,-53.09,1.35,12,1.56,-76.00,2984.00,7050,20240819,-42.77,3350,20250331,20.45,6060,-33.42,20250114,3350,20.45,20250331,7050,-42.77,20240819,3350,20.45,20250331,2.49,Y,048530,500,170 억,,1111886,N,N,91507,N,00,N
20250806,130415,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4065,-85,5,-2.05,2003530189,489254,3.48,4150,4155,4030,5390,2905,4150,4095.05,3.26,0,6356,5320,4735,4295,3710,3270,5027,4002,171,1240,500,2820,5,1,34150762,1388,-53.49,1.36,12,1.43,-76.00,2984.00,7050,20240819,-42.34,3350,20250331,21.34,6060,-32.92,20250114,3350,21.34,20250331,7050,-42.34,20240819,3350,21.34,20250331,2.49,Y,048530,500,170 억,,1111886,N,N,91507,N,00,N
20250806,120414,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4085,-65,5,-1.57,1579991434,384955,2.74,4150,4155,4065,5390,2905,4150,4104.33,3.26,0,37834,5320,4735,4295,3710,3270,5027,4002,171,1240,500,2820,5,1,34150762,1395,-53.75,1.37,12,1.13,-76.00,2984.00,7050,20240819,-42.06,3350,20250331,21.94,6060,-32.59,20250114,3350,21.94,20250331,7050,-42.06,20240819,3350,21.94,20250331,2.49,Y,048530,500,170 억,,1111886,N,N,91507,N,00,N
20250806,110417,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4125,-25,5,-0.60,1298195409,316207,2.25,4150,4155,4065,5390,2905,4150,4105.50,3.26,0,31199,5320,4735,4295,3710,3270,5027,4002,171,1240,500,2820,5,1,34150762,1409,-54.28,1.38,12,0.93,-76.00,2984.00,7050,20240819,-41.49,3350,20250331,23.13,6060,-31.93,20250114,3350,23.13,20250331,7050,-41.49,20240819,3350,23.13,20250331,2.49,Y,048530,500,170 억,,1111886,N,N,91507,N,00,N
20250806,100416,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4120,-30,5,-0.72,1055242039,257411,1.83,4150,4150,4065,5390,2905,4150,4099.40,3.26,0,20087,5320,4735,4295,3710,3270,5027,4002,171,1240,500,2820,5,1,34150762,1407,-54.21,1.38,12,0.75,-76.00,2984.00,7050,20240819,-41.56,3350,20250331,22.99,6060,-32.01,20250114,3350,22.99,20250331,7050,-41.56,20240819,3350,22.99,20250331,2.49,Y,048530,500,170 억,,1111886,N,N,91507,N,00,N
20250806,090414,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4105,-45,5,-1.08,336417470,81765,0.58,4150,4150,4080,5390,2905,4150,4114.36,3.26,0,1904,5320,4735,4295,3710,3270,5027,4002,171,1240,500,2820,5,1,34150762,1402,-54.01,1.38,12,0.24,-76.00,2984.00,7050,20240819,-41.77,3350,20250331,22.54,6060,-32.26,20250114,3350,22.54,20250331,7050,-41.77,20240819,3350,22.54,20250331,2.49,Y,048530,500,170 억,,1111886,N,N,91507,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 160410 57 100.00 KOSDAQ 제약 N N N N N 4035 -115 5 -2.77 2522160705 617574 4.40 4150 4155 4030 5390 2905 4150 4084.37 3.26 0 21178 5320 4735 4295 3710 3270 5027 4002 171 1240 500 2820 5 1 34150762 1378 -53.09 1.35 12 1.81 -76.00 2984.00 7050 20240819 -42.77 3350 20250331 20.45 6060 -33.42 20250114 3350 20.45 20250331 7050 -42.77 20240819 3350 20.45 20250331 2.49 Y 048530 500 170 억 1111886 N N 14157 N 00 N
3 20250806 150416 57 100.00 KOSDAQ 제약 N N N N N 4055 -95 5 -2.29 2319411811 567403 4.04 4150 4155 4030 5390 2905 4150 4087.75 3.26 0 6500 5320 4735 4295 3710 3270 5027 4002 171 1240 500 2820 5 1 34150762 1385 -53.36 1.36 12 1.66 -76.00 2984.00 7050 20240819 -42.48 3350 20250331 21.04 6060 -33.09 20250114 3350 21.04 20250331 7050 -42.48 20240819 3350 21.04 20250331 2.49 Y 048530 500 170 억 1111886 N N 91507 N 00 N
4 20250806 140417 57 100.00 KOSDAQ 제약 N N N N N 4035 -115 5 -2.77 2185722326 534359 3.81 4150 4155 4030 5390 2905 4150 4090.34 3.26 0 2448 5320 4735 4295 3710 3270 5027 4002 171 1240 500 2820 5 1 34150762 1378 -53.09 1.35 12 1.56 -76.00 2984.00 7050 20240819 -42.77 3350 20250331 20.45 6060 -33.42 20250114 3350 20.45 20250331 7050 -42.77 20240819 3350 20.45 20250331 2.49 Y 048530 500 170 억 1111886 N N 91507 N 00 N
5 20250806 130415 57 100.00 KOSDAQ 제약 N N N N N 4065 -85 5 -2.05 2003530189 489254 3.48 4150 4155 4030 5390 2905 4150 4095.05 3.26 0 6356 5320 4735 4295 3710 3270 5027 4002 171 1240 500 2820 5 1 34150762 1388 -53.49 1.36 12 1.43 -76.00 2984.00 7050 20240819 -42.34 3350 20250331 21.34 6060 -32.92 20250114 3350 21.34 20250331 7050 -42.34 20240819 3350 21.34 20250331 2.49 Y 048530 500 170 억 1111886 N N 91507 N 00 N
6 20250806 120414 57 100.00 KOSDAQ 제약 N N N N N 4085 -65 5 -1.57 1579991434 384955 2.74 4150 4155 4065 5390 2905 4150 4104.33 3.26 0 37834 5320 4735 4295 3710 3270 5027 4002 171 1240 500 2820 5 1 34150762 1395 -53.75 1.37 12 1.13 -76.00 2984.00 7050 20240819 -42.06 3350 20250331 21.94 6060 -32.59 20250114 3350 21.94 20250331 7050 -42.06 20240819 3350 21.94 20250331 2.49 Y 048530 500 170 억 1111886 N N 91507 N 00 N
7 20250806 110417 57 100.00 KOSDAQ 제약 N N N N N 4125 -25 5 -0.60 1298195409 316207 2.25 4150 4155 4065 5390 2905 4150 4105.50 3.26 0 31199 5320 4735 4295 3710 3270 5027 4002 171 1240 500 2820 5 1 34150762 1409 -54.28 1.38 12 0.93 -76.00 2984.00 7050 20240819 -41.49 3350 20250331 23.13 6060 -31.93 20250114 3350 23.13 20250331 7050 -41.49 20240819 3350 23.13 20250331 2.49 Y 048530 500 170 억 1111886 N N 91507 N 00 N
8 20250806 100416 57 100.00 KOSDAQ 제약 N N N N N 4120 -30 5 -0.72 1055242039 257411 1.83 4150 4150 4065 5390 2905 4150 4099.40 3.26 0 20087 5320 4735 4295 3710 3270 5027 4002 171 1240 500 2820 5 1 34150762 1407 -54.21 1.38 12 0.75 -76.00 2984.00 7050 20240819 -41.56 3350 20250331 22.99 6060 -32.01 20250114 3350 22.99 20250331 7050 -41.56 20240819 3350 22.99 20250331 2.49 Y 048530 500 170 억 1111886 N N 91507 N 00 N
9 20250806 090414 57 100.00 KOSDAQ 제약 N N N N N 4105 -45 5 -1.08 336417470 81765 0.58 4150 4150 4080 5390 2905 4150 4114.36 3.26 0 1904 5320 4735 4295 3710 3270 5027 4002 171 1240 500 2820 5 1 34150762 1402 -54.01 1.38 12 0.24 -76.00 2984.00 7050 20240819 -41.77 3350 20250331 22.54 6060 -32.26 20250114 3350 22.54 20250331 7050 -41.77 20240819 3350 22.54 20250331 2.49 Y 048530 500 170 억 1111886 N N 91507 N 00 N