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
049180/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
20250806,160412,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,895,-1,5,-0.11,31086915,34738,71.21,890,899,886,1164,628,896,894.90,3.01,0,7166,926,910,901,885,876,906,881,275,268,500,0,1,1,54957063,492,-1.41,5.23,12,0.06,-633.00,171.00,4415,20241004,-79.73,833,20250731,7.44,2735,-67.28,20250102,833,7.44,20250731,4415,-79.73,20241004,833,7.44,20250731,0.00,Y,049180,500,274 억,,1656631,N,N,0,N,00,N
20250806,150418,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,898,2,2,0.22,29887490,33399,68.47,890,899,886,1164,628,896,894.86,3.01,0,6765,926,910,901,885,876,906,881,275,268,500,0,1,1,54957063,494,-1.42,5.25,12,0.06,-633.00,171.00,4415,20241004,-79.66,833,20250731,7.80,2735,-67.17,20250102,833,7.80,20250731,4415,-79.66,20241004,833,7.80,20250731,0.00,Y,049180,500,274 억,,1656631,N,N,0,N,00,N
20250806,140419,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,897,1,2,0.11,26794487,29945,61.39,890,899,886,1164,628,896,894.79,3.01,0,6032,926,910,901,885,876,906,881,275,268,500,0,1,1,54957063,493,-1.42,5.25,12,0.05,-633.00,171.00,4415,20241004,-79.68,833,20250731,7.68,2735,-67.20,20250102,833,7.68,20250731,4415,-79.68,20241004,833,7.68,20250731,0.00,Y,049180,500,274 억,,1656631,N,N,0,N,00,N
20250806,130417,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,897,1,2,0.11,24471014,27357,56.08,890,899,886,1164,628,896,894.51,3.01,0,6364,926,910,901,885,876,906,881,275,268,500,0,1,1,54957063,493,-1.42,5.25,12,0.05,-633.00,171.00,4415,20241004,-79.68,833,20250731,7.68,2735,-67.20,20250102,833,7.68,20250731,4415,-79.68,20241004,833,7.68,20250731,0.00,Y,049180,500,274 억,,1656631,N,N,0,N,00,N
20250806,120415,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,895,-1,5,-0.11,24197070,27051,55.45,890,899,886,1164,628,896,894.50,3.01,0,6427,926,910,901,885,876,906,881,275,268,500,0,1,1,54957063,492,-1.41,5.23,12,0.05,-633.00,171.00,4415,20241004,-79.73,833,20250731,7.44,2735,-67.28,20250102,833,7.44,20250731,4415,-79.73,20241004,833,7.44,20250731,0.00,Y,049180,500,274 억,,1656631,N,N,0,N,00,N
20250806,110419,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,893,-3,5,-0.33,22181566,24795,50.83,890,899,886,1164,628,896,894.60,3.01,0,6426,926,910,901,885,876,906,881,275,268,500,0,1,1,54957063,491,-1.41,5.22,12,0.05,-633.00,171.00,4415,20241004,-79.77,833,20250731,7.20,2735,-67.35,20250102,833,7.20,20250731,4415,-79.77,20241004,833,7.20,20250731,0.00,Y,049180,500,274 억,,1656631,N,N,0,N,00,N
20250806,100418,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,895,-1,5,-0.11,4720908,5312,10.89,890,896,886,1164,628,896,888.73,3.01,0,-21,926,910,901,885,876,906,881,275,268,500,0,1,1,54957063,492,-1.41,5.23,12,0.01,-633.00,171.00,4415,20241004,-79.73,833,20250731,7.44,2735,-67.28,20250102,833,7.44,20250731,4415,-79.73,20241004,833,7.44,20250731,0.00,Y,049180,500,274 억,,1656631,N,N,0,N,00,N
20250806,090416,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,887,-9,5,-1.00,3278936,3700,7.58,890,896,886,1164,628,896,886.20,3.01,0,-13,926,910,901,885,876,906,881,275,268,500,0,1,1,54957063,487,-1.40,5.19,12,0.01,-633.00,171.00,4415,20241004,-79.91,833,20250731,6.48,2735,-67.57,20250102,833,6.48,20250731,4415,-79.91,20241004,833,6.48,20250731,0.00,Y,049180,500,274 억,,1656631,N,N,0,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 160412 51 100.00 KOSDAQ 제약 N N N N N 895 -1 5 -0.11 31086915 34738 71.21 890 899 886 1164 628 896 894.90 3.01 0 7166 926 910 901 885 876 906 881 275 268 500 0 1 1 54957063 492 -1.41 5.23 12 0.06 -633.00 171.00 4415 20241004 -79.73 833 20250731 7.44 2735 -67.28 20250102 833 7.44 20250731 4415 -79.73 20241004 833 7.44 20250731 0.00 Y 049180 500 274 억 1656631 N N 0 N 00 N
3 20250806 150418 51 100.00 KOSDAQ 제약 N N N N N 898 2 2 0.22 29887490 33399 68.47 890 899 886 1164 628 896 894.86 3.01 0 6765 926 910 901 885 876 906 881 275 268 500 0 1 1 54957063 494 -1.42 5.25 12 0.06 -633.00 171.00 4415 20241004 -79.66 833 20250731 7.80 2735 -67.17 20250102 833 7.80 20250731 4415 -79.66 20241004 833 7.80 20250731 0.00 Y 049180 500 274 억 1656631 N N 0 N 00 N
4 20250806 140419 51 100.00 KOSDAQ 제약 N N N N N 897 1 2 0.11 26794487 29945 61.39 890 899 886 1164 628 896 894.79 3.01 0 6032 926 910 901 885 876 906 881 275 268 500 0 1 1 54957063 493 -1.42 5.25 12 0.05 -633.00 171.00 4415 20241004 -79.68 833 20250731 7.68 2735 -67.20 20250102 833 7.68 20250731 4415 -79.68 20241004 833 7.68 20250731 0.00 Y 049180 500 274 억 1656631 N N 0 N 00 N
5 20250806 130417 51 100.00 KOSDAQ 제약 N N N N N 897 1 2 0.11 24471014 27357 56.08 890 899 886 1164 628 896 894.51 3.01 0 6364 926 910 901 885 876 906 881 275 268 500 0 1 1 54957063 493 -1.42 5.25 12 0.05 -633.00 171.00 4415 20241004 -79.68 833 20250731 7.68 2735 -67.20 20250102 833 7.68 20250731 4415 -79.68 20241004 833 7.68 20250731 0.00 Y 049180 500 274 억 1656631 N N 0 N 00 N
6 20250806 120415 51 100.00 KOSDAQ 제약 N N N N N 895 -1 5 -0.11 24197070 27051 55.45 890 899 886 1164 628 896 894.50 3.01 0 6427 926 910 901 885 876 906 881 275 268 500 0 1 1 54957063 492 -1.41 5.23 12 0.05 -633.00 171.00 4415 20241004 -79.73 833 20250731 7.44 2735 -67.28 20250102 833 7.44 20250731 4415 -79.73 20241004 833 7.44 20250731 0.00 Y 049180 500 274 억 1656631 N N 0 N 00 N
7 20250806 110419 51 100.00 KOSDAQ 제약 N N N N N 893 -3 5 -0.33 22181566 24795 50.83 890 899 886 1164 628 896 894.60 3.01 0 6426 926 910 901 885 876 906 881 275 268 500 0 1 1 54957063 491 -1.41 5.22 12 0.05 -633.00 171.00 4415 20241004 -79.77 833 20250731 7.20 2735 -67.35 20250102 833 7.20 20250731 4415 -79.77 20241004 833 7.20 20250731 0.00 Y 049180 500 274 억 1656631 N N 0 N 00 N
8 20250806 100418 51 100.00 KOSDAQ 제약 N N N N N 895 -1 5 -0.11 4720908 5312 10.89 890 896 886 1164 628 896 888.73 3.01 0 -21 926 910 901 885 876 906 881 275 268 500 0 1 1 54957063 492 -1.41 5.23 12 0.01 -633.00 171.00 4415 20241004 -79.73 833 20250731 7.44 2735 -67.28 20250102 833 7.44 20250731 4415 -79.73 20241004 833 7.44 20250731 0.00 Y 049180 500 274 억 1656631 N N 0 N 00 N
9 20250806 090416 51 100.00 KOSDAQ 제약 N N N N N 887 -9 5 -1.00 3278936 3700 7.58 890 896 886 1164 628 896 886.20 3.01 0 -13 926 910 901 885 876 906 881 275 268 500 0 1 1 54957063 487 -1.40 5.19 12 0.01 -633.00 171.00 4415 20241004 -79.91 833 20250731 6.48 2735 -67.57 20250102 833 6.48 20250731 4415 -79.91 20241004 833 6.48 20250731 0.00 Y 049180 500 274 억 1656631 N N 0 N 00 N