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
067630/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
20250806,160456,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4375,-75,5,-1.69,1502678598,345189,66.23,4450,4450,4315,5780,3115,4450,4353.20,9.74,0,-5935,4696,4572,4506,4382,4316,4540,4350,610,1330,500,3110,5,1,121917058,5334,84.13,1.34,12,0.28,52.00,3274.00,12520,20240923,-65.06,4250,20250804,2.94,11940,-63.36,20250227,4250,2.94,20250804,12520,-65.06,20240923,4250,2.94,20250804,0.23,Y,067630,500,609 억,,11878647,N,N,12749,N,00,N
20250806,150503,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4355,-95,5,-2.13,1424824079,327325,62.80,4450,4450,4315,5780,3115,4450,4352.93,9.74,0,-13010,4696,4572,4506,4382,4316,4540,4350,610,1330,500,3110,5,1,121917058,5309,83.75,1.33,12,0.27,52.00,3274.00,12520,20240923,-65.22,4250,20250804,2.47,11940,-63.53,20250227,4250,2.47,20250804,12520,-65.22,20240923,4250,2.47,20250804,0.23,Y,067630,500,609 억,,11878647,N,N,27243,N,00,N
20250806,140505,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4355,-95,5,-2.13,1263817097,290287,55.69,4450,4450,4315,5780,3115,4450,4353.68,9.74,0,-17077,4696,4572,4506,4382,4316,4540,4350,610,1330,500,3110,5,1,121917058,5309,83.75,1.33,12,0.24,52.00,3274.00,12520,20240923,-65.22,4250,20250804,2.47,11940,-63.53,20250227,4250,2.47,20250804,12520,-65.22,20240923,4250,2.47,20250804,0.23,Y,067630,500,609 억,,11878647,N,N,27243,N,00,N
20250806,130502,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4355,-95,5,-2.13,1150397793,264207,50.69,4450,4450,4315,5780,3115,4450,4354.15,9.74,0,-17983,4696,4572,4506,4382,4316,4540,4350,610,1330,500,3110,5,1,121917058,5309,83.75,1.33,12,0.22,52.00,3274.00,12520,20240923,-65.22,4250,20250804,2.47,11940,-63.53,20250227,4250,2.47,20250804,12520,-65.22,20240923,4250,2.47,20250804,0.23,Y,067630,500,609 억,,11878647,N,N,27243,N,00,N
20250806,120500,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4350,-100,5,-2.25,1059879134,243421,46.70,4450,4450,4315,5780,3115,4450,4354.10,9.74,0,-13751,4696,4572,4506,4382,4316,4540,4350,610,1330,500,3110,5,1,121917058,5303,83.65,1.33,12,0.20,52.00,3274.00,12520,20240923,-65.26,4250,20250804,2.35,11940,-63.57,20250227,4250,2.35,20250804,12520,-65.26,20240923,4250,2.35,20250804,0.23,Y,067630,500,609 억,,11878647,N,N,27243,N,00,N
20250806,110505,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4340,-110,5,-2.47,945152812,217018,41.64,4450,4450,4315,5780,3115,4450,4355.18,9.74,0,-17665,4696,4572,4506,4382,4316,4540,4350,610,1330,500,3110,5,1,121917058,5291,83.46,1.33,12,0.18,52.00,3274.00,12520,20240923,-65.34,4250,20250804,2.12,11940,-63.65,20250227,4250,2.12,20250804,12520,-65.34,20240923,4250,2.12,20250804,0.23,Y,067630,500,609 억,,11878647,N,N,27243,N,00,N
20250806,100502,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4345,-105,5,-2.36,661080359,151451,29.06,4450,4450,4325,5780,3115,4450,4364.98,9.74,0,-20368,4696,4572,4506,4382,4316,4540,4350,610,1330,500,3110,5,1,121917058,5297,83.56,1.33,12,0.12,52.00,3274.00,12520,20240923,-65.30,4250,20250804,2.24,11940,-63.61,20250227,4250,2.24,20250804,12520,-65.30,20240923,4250,2.24,20250804,0.23,Y,067630,500,609 억,,11878647,N,N,27243,N,00,N
20250806,090459,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4395,-55,5,-1.24,86808348,19718,3.78,4450,4450,4370,5780,3115,4450,4402.49,9.74,0,-9212,4696,4572,4506,4382,4316,4540,4350,610,1330,500,3110,5,1,121917058,5358,84.52,1.34,12,0.02,52.00,3274.00,12520,20240923,-64.90,4250,20250804,3.41,11940,-63.19,20250227,4250,3.41,20250804,12520,-64.90,20240923,4250,3.41,20250804,0.23,Y,067630,500,609 억,,11878647,N,N,27243,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 160456 57 100.00 KOSDAQ 제약 N N N N N 4375 -75 5 -1.69 1502678598 345189 66.23 4450 4450 4315 5780 3115 4450 4353.20 9.74 0 -5935 4696 4572 4506 4382 4316 4540 4350 610 1330 500 3110 5 1 121917058 5334 84.13 1.34 12 0.28 52.00 3274.00 12520 20240923 -65.06 4250 20250804 2.94 11940 -63.36 20250227 4250 2.94 20250804 12520 -65.06 20240923 4250 2.94 20250804 0.23 Y 067630 500 609 억 11878647 N N 12749 N 00 N
3 20250806 150503 57 100.00 KOSDAQ 제약 N N N N N 4355 -95 5 -2.13 1424824079 327325 62.80 4450 4450 4315 5780 3115 4450 4352.93 9.74 0 -13010 4696 4572 4506 4382 4316 4540 4350 610 1330 500 3110 5 1 121917058 5309 83.75 1.33 12 0.27 52.00 3274.00 12520 20240923 -65.22 4250 20250804 2.47 11940 -63.53 20250227 4250 2.47 20250804 12520 -65.22 20240923 4250 2.47 20250804 0.23 Y 067630 500 609 억 11878647 N N 27243 N 00 N
4 20250806 140505 57 100.00 KOSDAQ 제약 N N N N N 4355 -95 5 -2.13 1263817097 290287 55.69 4450 4450 4315 5780 3115 4450 4353.68 9.74 0 -17077 4696 4572 4506 4382 4316 4540 4350 610 1330 500 3110 5 1 121917058 5309 83.75 1.33 12 0.24 52.00 3274.00 12520 20240923 -65.22 4250 20250804 2.47 11940 -63.53 20250227 4250 2.47 20250804 12520 -65.22 20240923 4250 2.47 20250804 0.23 Y 067630 500 609 억 11878647 N N 27243 N 00 N
5 20250806 130502 57 100.00 KOSDAQ 제약 N N N N N 4355 -95 5 -2.13 1150397793 264207 50.69 4450 4450 4315 5780 3115 4450 4354.15 9.74 0 -17983 4696 4572 4506 4382 4316 4540 4350 610 1330 500 3110 5 1 121917058 5309 83.75 1.33 12 0.22 52.00 3274.00 12520 20240923 -65.22 4250 20250804 2.47 11940 -63.53 20250227 4250 2.47 20250804 12520 -65.22 20240923 4250 2.47 20250804 0.23 Y 067630 500 609 억 11878647 N N 27243 N 00 N
6 20250806 120500 57 100.00 KOSDAQ 제약 N N N N N 4350 -100 5 -2.25 1059879134 243421 46.70 4450 4450 4315 5780 3115 4450 4354.10 9.74 0 -13751 4696 4572 4506 4382 4316 4540 4350 610 1330 500 3110 5 1 121917058 5303 83.65 1.33 12 0.20 52.00 3274.00 12520 20240923 -65.26 4250 20250804 2.35 11940 -63.57 20250227 4250 2.35 20250804 12520 -65.26 20240923 4250 2.35 20250804 0.23 Y 067630 500 609 억 11878647 N N 27243 N 00 N
7 20250806 110505 57 100.00 KOSDAQ 제약 N N N N N 4340 -110 5 -2.47 945152812 217018 41.64 4450 4450 4315 5780 3115 4450 4355.18 9.74 0 -17665 4696 4572 4506 4382 4316 4540 4350 610 1330 500 3110 5 1 121917058 5291 83.46 1.33 12 0.18 52.00 3274.00 12520 20240923 -65.34 4250 20250804 2.12 11940 -63.65 20250227 4250 2.12 20250804 12520 -65.34 20240923 4250 2.12 20250804 0.23 Y 067630 500 609 억 11878647 N N 27243 N 00 N
8 20250806 100502 57 100.00 KOSDAQ 제약 N N N N N 4345 -105 5 -2.36 661080359 151451 29.06 4450 4450 4325 5780 3115 4450 4364.98 9.74 0 -20368 4696 4572 4506 4382 4316 4540 4350 610 1330 500 3110 5 1 121917058 5297 83.56 1.33 12 0.12 52.00 3274.00 12520 20240923 -65.30 4250 20250804 2.24 11940 -63.61 20250227 4250 2.24 20250804 12520 -65.30 20240923 4250 2.24 20250804 0.23 Y 067630 500 609 억 11878647 N N 27243 N 00 N
9 20250806 090459 57 100.00 KOSDAQ 제약 N N N N N 4395 -55 5 -1.24 86808348 19718 3.78 4450 4450 4370 5780 3115 4450 4402.49 9.74 0 -9212 4696 4572 4506 4382 4316 4540 4350 610 1330 500 3110 5 1 121917058 5358 84.52 1.34 12 0.02 52.00 3274.00 12520 20240923 -64.90 4250 20250804 3.41 11940 -63.19 20250227 4250 3.41 20250804 12520 -64.90 20240923 4250 3.41 20250804 0.23 Y 067630 500 609 억 11878647 N N 27243 N 00 N