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
059210/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
20250806,160436,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5870,90,2,1.56,1656346075,285186,114.98,5710,5920,5650,7510,4050,5780,5807.95,7.41,0,28995,5946,5862,5766,5682,5586,5815,5635,138,1730,500,4270,10,1,27510279,1615,6.25,1.45,12,1.04,939.00,4037.00,6480,20250520,-9.41,3210,20241209,82.87,6480,-9.41,20250520,3675,59.73,20250102,6480,-9.41,20250520,3210,82.87,20241209,5.56,Y,059210,500,137 억,,2037221,N,N,668,N,00,N
20250806,150443,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5840,60,2,1.04,1507944575,259908,104.78,5710,5920,5650,7510,4050,5780,5801.84,7.41,0,43061,5946,5862,5766,5682,5586,5815,5635,138,1730,500,4270,10,1,27510279,1607,6.22,1.45,12,0.94,939.00,4037.00,6480,20250520,-9.88,3210,20241209,81.93,6480,-9.88,20250520,3675,58.91,20250102,6480,-9.88,20250520,3210,81.93,20241209,5.56,Y,059210,500,137 억,,2037221,N,N,136,N,00,N
20250806,140445,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5850,70,2,1.21,844492545,145647,58.72,5710,5920,5650,7510,4050,5780,5798.21,7.41,0,-15334,5946,5862,5766,5682,5586,5815,5635,138,1730,500,4270,10,1,27510279,1609,6.23,1.45,12,0.53,939.00,4037.00,6480,20250520,-9.72,3210,20241209,82.24,6480,-9.72,20250520,3675,59.18,20250102,6480,-9.72,20250520,3210,82.24,20241209,5.56,Y,059210,500,137 억,,2037221,N,N,136,N,00,N
20250806,130442,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5870,90,2,1.56,793427415,136919,55.20,5710,5920,5650,7510,4050,5780,5794.87,7.41,0,-13629,5946,5862,5766,5682,5586,5815,5635,138,1730,500,4270,10,1,27510279,1615,6.25,1.45,12,0.50,939.00,4037.00,6480,20250520,-9.41,3210,20241209,82.87,6480,-9.41,20250520,3675,59.73,20250102,6480,-9.41,20250520,3210,82.87,20241209,5.56,Y,059210,500,137 억,,2037221,N,N,136,N,00,N
20250806,120441,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5880,100,2,1.73,663449635,114771,46.27,5710,5920,5650,7510,4050,5780,5780.64,7.41,0,-11127,5946,5862,5766,5682,5586,5815,5635,138,1730,500,4270,10,1,27510279,1618,6.26,1.46,12,0.42,939.00,4037.00,6480,20250520,-9.26,3210,20241209,83.18,6480,-9.26,20250520,3675,60.00,20250102,6480,-9.26,20250520,3210,83.18,20241209,5.56,Y,059210,500,137 억,,2037221,N,N,136,N,00,N
20250806,110445,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5850,70,2,1.21,452401510,78860,31.79,5710,5850,5650,7510,4050,5780,5736.77,7.41,0,-12001,5946,5862,5766,5682,5586,5815,5635,138,1730,500,4270,10,1,27510279,1609,6.23,1.45,12,0.29,939.00,4037.00,6480,20250520,-9.72,3210,20241209,82.24,6480,-9.72,20250520,3675,59.18,20250102,6480,-9.72,20250520,3210,82.24,20241209,5.56,Y,059210,500,137 억,,2037221,N,N,136,N,00,N
20250806,100443,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5720,-60,5,-1.04,258426870,45351,18.28,5710,5750,5650,7510,4050,5780,5698.37,7.41,0,7434,5946,5862,5766,5682,5586,5815,5635,138,1730,500,4270,10,1,27510279,1574,6.09,1.42,12,0.16,939.00,4037.00,6480,20250520,-11.73,3210,20241209,78.19,6480,-11.73,20250520,3675,55.65,20250102,6480,-11.73,20250520,3210,78.19,20241209,5.56,Y,059210,500,137 억,,2037221,N,N,136,N,00,N
20250806,090440,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5740,-40,5,-0.69,4903450,856,0.35,5710,5750,5710,7510,4050,5780,5728.33,7.41,0,78,5946,5862,5766,5682,5586,5815,5635,138,1730,500,4270,10,1,27510279,1579,6.11,1.42,12,0.00,939.00,4037.00,6480,20250520,-11.42,3210,20241209,78.82,6480,-11.42,20250520,3675,56.19,20250102,6480,-11.42,20250520,3210,78.82,20241209,5.56,Y,059210,500,137 억,,2037221,N,N,136,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 160436 55 60.00 KOSDAQ 제약 N N N Y 60 N 5870 90 2 1.56 1656346075 285186 114.98 5710 5920 5650 7510 4050 5780 5807.95 7.41 0 28995 5946 5862 5766 5682 5586 5815 5635 138 1730 500 4270 10 1 27510279 1615 6.25 1.45 12 1.04 939.00 4037.00 6480 20250520 -9.41 3210 20241209 82.87 6480 -9.41 20250520 3675 59.73 20250102 6480 -9.41 20250520 3210 82.87 20241209 5.56 Y 059210 500 137 억 2037221 N N 668 N 00 N
3 20250806 150443 55 60.00 KOSDAQ 제약 N N N Y 60 N 5840 60 2 1.04 1507944575 259908 104.78 5710 5920 5650 7510 4050 5780 5801.84 7.41 0 43061 5946 5862 5766 5682 5586 5815 5635 138 1730 500 4270 10 1 27510279 1607 6.22 1.45 12 0.94 939.00 4037.00 6480 20250520 -9.88 3210 20241209 81.93 6480 -9.88 20250520 3675 58.91 20250102 6480 -9.88 20250520 3210 81.93 20241209 5.56 Y 059210 500 137 억 2037221 N N 136 N 00 N
4 20250806 140445 55 60.00 KOSDAQ 제약 N N N Y 60 N 5850 70 2 1.21 844492545 145647 58.72 5710 5920 5650 7510 4050 5780 5798.21 7.41 0 -15334 5946 5862 5766 5682 5586 5815 5635 138 1730 500 4270 10 1 27510279 1609 6.23 1.45 12 0.53 939.00 4037.00 6480 20250520 -9.72 3210 20241209 82.24 6480 -9.72 20250520 3675 59.18 20250102 6480 -9.72 20250520 3210 82.24 20241209 5.56 Y 059210 500 137 억 2037221 N N 136 N 00 N
5 20250806 130442 55 60.00 KOSDAQ 제약 N N N Y 60 N 5870 90 2 1.56 793427415 136919 55.20 5710 5920 5650 7510 4050 5780 5794.87 7.41 0 -13629 5946 5862 5766 5682 5586 5815 5635 138 1730 500 4270 10 1 27510279 1615 6.25 1.45 12 0.50 939.00 4037.00 6480 20250520 -9.41 3210 20241209 82.87 6480 -9.41 20250520 3675 59.73 20250102 6480 -9.41 20250520 3210 82.87 20241209 5.56 Y 059210 500 137 억 2037221 N N 136 N 00 N
6 20250806 120441 55 60.00 KOSDAQ 제약 N N N Y 60 N 5880 100 2 1.73 663449635 114771 46.27 5710 5920 5650 7510 4050 5780 5780.64 7.41 0 -11127 5946 5862 5766 5682 5586 5815 5635 138 1730 500 4270 10 1 27510279 1618 6.26 1.46 12 0.42 939.00 4037.00 6480 20250520 -9.26 3210 20241209 83.18 6480 -9.26 20250520 3675 60.00 20250102 6480 -9.26 20250520 3210 83.18 20241209 5.56 Y 059210 500 137 억 2037221 N N 136 N 00 N
7 20250806 110445 55 60.00 KOSDAQ 제약 N N N Y 60 N 5850 70 2 1.21 452401510 78860 31.79 5710 5850 5650 7510 4050 5780 5736.77 7.41 0 -12001 5946 5862 5766 5682 5586 5815 5635 138 1730 500 4270 10 1 27510279 1609 6.23 1.45 12 0.29 939.00 4037.00 6480 20250520 -9.72 3210 20241209 82.24 6480 -9.72 20250520 3675 59.18 20250102 6480 -9.72 20250520 3210 82.24 20241209 5.56 Y 059210 500 137 억 2037221 N N 136 N 00 N
8 20250806 100443 55 60.00 KOSDAQ 제약 N N N Y 60 N 5720 -60 5 -1.04 258426870 45351 18.28 5710 5750 5650 7510 4050 5780 5698.37 7.41 0 7434 5946 5862 5766 5682 5586 5815 5635 138 1730 500 4270 10 1 27510279 1574 6.09 1.42 12 0.16 939.00 4037.00 6480 20250520 -11.73 3210 20241209 78.19 6480 -11.73 20250520 3675 55.65 20250102 6480 -11.73 20250520 3210 78.19 20241209 5.56 Y 059210 500 137 억 2037221 N N 136 N 00 N
9 20250806 090440 55 60.00 KOSDAQ 제약 N N N Y 60 N 5740 -40 5 -0.69 4903450 856 0.35 5710 5750 5710 7510 4050 5780 5728.33 7.41 0 78 5946 5862 5766 5682 5586 5815 5635 138 1730 500 4270 10 1 27510279 1579 6.11 1.42 12 0.00 939.00 4037.00 6480 20250520 -11.42 3210 20241209 78.82 6480 -11.42 20250520 3675 56.19 20250102 6480 -11.42 20250520 3210 78.82 20241209 5.56 Y 059210 500 137 억 2037221 N N 136 N 00 N