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
053950/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
20250806,160426,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,636,-1,5,-0.16,70544778,111261,239.00,637,638,629,828,446,637,634.05,1.54,0,-2260,645,640,635,630,625,643,633,78,191,100,380,1,1,78147358,497,3.30,0.43,12,0.14,193.00,1474.00,1207,20240809,-47.31,540,20241030,17.78,909,-30.03,20250106,590,7.80,20250331,1510,-57.88,20240809,540,17.78,20241030,0.28,Y,053950,100,78 억,,1200604,N,N,1,N,00,N
20250806,150433,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,636,-1,5,-0.16,65317144,103031,221.32,637,638,629,828,446,637,633.96,1.54,0,-2821,645,640,635,630,625,643,633,78,191,100,380,1,1,78147358,497,3.30,0.43,12,0.13,193.00,1474.00,1207,20240809,-47.31,540,20241030,17.78,909,-30.03,20250106,590,7.80,20250331,1510,-57.88,20240809,540,17.78,20241030,0.28,Y,053950,100,78 억,,1200604,N,N,4,N,00,N
20250806,140434,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,635,-2,5,-0.31,63299779,99854,214.50,637,638,629,828,446,637,633.92,1.54,0,-2488,645,640,635,630,625,643,633,78,191,100,380,1,1,78147358,496,3.29,0.43,12,0.13,193.00,1474.00,1207,20240809,-47.39,540,20241030,17.59,909,-30.14,20250106,590,7.63,20250331,1510,-57.95,20240809,540,17.59,20241030,0.28,Y,053950,100,78 억,,1200604,N,N,4,N,00,N
20250806,130432,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,634,-3,5,-0.47,51344821,80954,173.90,637,638,629,828,446,637,634.25,1.54,0,-2692,645,640,635,630,625,643,633,78,191,100,380,1,1,78147358,495,3.28,0.43,12,0.10,193.00,1474.00,1207,20240809,-47.47,540,20241030,17.41,909,-30.25,20250106,590,7.46,20250331,1510,-58.01,20240809,540,17.41,20241030,0.28,Y,053950,100,78 억,,1200604,N,N,4,N,00,N
20250806,120430,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,637,0,3,0.00,45591790,71879,154.40,637,638,629,828,446,637,634.29,1.54,0,-2685,645,640,635,630,625,643,633,78,191,100,380,1,1,78147358,498,3.30,0.43,12,0.09,193.00,1474.00,1207,20240809,-47.22,540,20241030,17.96,909,-29.92,20250106,590,7.97,20250331,1510,-57.81,20240809,540,17.96,20241030,0.28,Y,053950,100,78 억,,1200604,N,N,4,N,00,N
20250806,110434,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,635,-2,5,-0.31,15456853,24421,52.46,637,638,629,828,446,637,632.93,1.54,0,-1482,645,640,635,630,625,643,633,78,191,100,380,1,1,78147358,496,3.29,0.43,12,0.03,193.00,1474.00,1207,20240809,-47.39,540,20241030,17.59,909,-30.14,20250106,590,7.63,20250331,1510,-57.95,20240809,540,17.59,20241030,0.28,Y,053950,100,78 억,,1200604,N,N,4,N,00,N
20250806,100432,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,635,-2,5,-0.31,12418969,19630,42.17,637,638,629,828,446,637,632.65,1.54,0,-2981,645,640,635,630,625,643,633,78,191,100,380,1,1,78147358,496,3.29,0.43,12,0.03,193.00,1474.00,1207,20240809,-47.39,540,20241030,17.59,909,-30.14,20250106,590,7.63,20250331,1510,-57.95,20240809,540,17.59,20241030,0.28,Y,053950,100,78 억,,1200604,N,N,4,N,00,N
20250806,090430,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,629,-8,5,-1.26,6630514,10515,22.59,637,637,629,828,446,637,630.58,1.54,0,592,645,640,635,630,625,643,633,78,191,100,380,1,1,78147358,492,3.26,0.43,12,0.01,193.00,1474.00,1207,20240809,-47.89,540,20241030,16.48,909,-30.80,20250106,590,6.61,20250331,1510,-58.34,20240809,540,16.48,20241030,0.28,Y,053950,100,78 억,,1200604,N,N,4,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 160426 57 100.00 KOSDAQ 제약 N N N N N 636 -1 5 -0.16 70544778 111261 239.00 637 638 629 828 446 637 634.05 1.54 0 -2260 645 640 635 630 625 643 633 78 191 100 380 1 1 78147358 497 3.30 0.43 12 0.14 193.00 1474.00 1207 20240809 -47.31 540 20241030 17.78 909 -30.03 20250106 590 7.80 20250331 1510 -57.88 20240809 540 17.78 20241030 0.28 Y 053950 100 78 억 1200604 N N 1 N 00 N
3 20250806 150433 57 100.00 KOSDAQ 제약 N N N N N 636 -1 5 -0.16 65317144 103031 221.32 637 638 629 828 446 637 633.96 1.54 0 -2821 645 640 635 630 625 643 633 78 191 100 380 1 1 78147358 497 3.30 0.43 12 0.13 193.00 1474.00 1207 20240809 -47.31 540 20241030 17.78 909 -30.03 20250106 590 7.80 20250331 1510 -57.88 20240809 540 17.78 20241030 0.28 Y 053950 100 78 억 1200604 N N 4 N 00 N
4 20250806 140434 57 100.00 KOSDAQ 제약 N N N N N 635 -2 5 -0.31 63299779 99854 214.50 637 638 629 828 446 637 633.92 1.54 0 -2488 645 640 635 630 625 643 633 78 191 100 380 1 1 78147358 496 3.29 0.43 12 0.13 193.00 1474.00 1207 20240809 -47.39 540 20241030 17.59 909 -30.14 20250106 590 7.63 20250331 1510 -57.95 20240809 540 17.59 20241030 0.28 Y 053950 100 78 억 1200604 N N 4 N 00 N
5 20250806 130432 57 100.00 KOSDAQ 제약 N N N N N 634 -3 5 -0.47 51344821 80954 173.90 637 638 629 828 446 637 634.25 1.54 0 -2692 645 640 635 630 625 643 633 78 191 100 380 1 1 78147358 495 3.28 0.43 12 0.10 193.00 1474.00 1207 20240809 -47.47 540 20241030 17.41 909 -30.25 20250106 590 7.46 20250331 1510 -58.01 20240809 540 17.41 20241030 0.28 Y 053950 100 78 억 1200604 N N 4 N 00 N
6 20250806 120430 57 100.00 KOSDAQ 제약 N N N N N 637 0 3 0.00 45591790 71879 154.40 637 638 629 828 446 637 634.29 1.54 0 -2685 645 640 635 630 625 643 633 78 191 100 380 1 1 78147358 498 3.30 0.43 12 0.09 193.00 1474.00 1207 20240809 -47.22 540 20241030 17.96 909 -29.92 20250106 590 7.97 20250331 1510 -57.81 20240809 540 17.96 20241030 0.28 Y 053950 100 78 억 1200604 N N 4 N 00 N
7 20250806 110434 57 100.00 KOSDAQ 제약 N N N N N 635 -2 5 -0.31 15456853 24421 52.46 637 638 629 828 446 637 632.93 1.54 0 -1482 645 640 635 630 625 643 633 78 191 100 380 1 1 78147358 496 3.29 0.43 12 0.03 193.00 1474.00 1207 20240809 -47.39 540 20241030 17.59 909 -30.14 20250106 590 7.63 20250331 1510 -57.95 20240809 540 17.59 20241030 0.28 Y 053950 100 78 억 1200604 N N 4 N 00 N
8 20250806 100432 57 100.00 KOSDAQ 제약 N N N N N 635 -2 5 -0.31 12418969 19630 42.17 637 638 629 828 446 637 632.65 1.54 0 -2981 645 640 635 630 625 643 633 78 191 100 380 1 1 78147358 496 3.29 0.43 12 0.03 193.00 1474.00 1207 20240809 -47.39 540 20241030 17.59 909 -30.14 20250106 590 7.63 20250331 1510 -57.95 20240809 540 17.59 20241030 0.28 Y 053950 100 78 억 1200604 N N 4 N 00 N
9 20250806 090430 57 100.00 KOSDAQ 제약 N N N N N 629 -8 5 -1.26 6630514 10515 22.59 637 637 629 828 446 637 630.58 1.54 0 592 645 640 635 630 625 643 633 78 191 100 380 1 1 78147358 492 3.26 0.43 12 0.01 193.00 1474.00 1207 20240809 -47.89 540 20241030 16.48 909 -30.80 20250106 590 6.61 20250331 1510 -58.34 20240809 540 16.48 20241030 0.28 Y 053950 100 78 억 1200604 N N 4 N 00 N