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
106190/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
20250806,160609,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,12670,0,3,0.00,170346120,13490,142.69,12530,12680,12270,16470,8870,12670,12627.58,44.35,0,-2697,12903,12786,12643,12526,12383,12845,12585,53,3800,500,8860,10,1,10633173,1347,9.83,1.13,12,0.13,1289.00,11261.00,18940,20240801,-33.10,11300,20250519,12.12,16430,-22.88,20250321,11300,12.12,20250519,17980,-29.53,20240813,11300,12.12,20250519,2.51,Y,106190,500,53 억,,4715423,N,N,118,N,00,N
20250806,150620,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,12600,-70,5,-0.55,80731930,6410,67.80,12530,12680,12270,16470,8870,12670,12594.68,44.35,0,-2675,12903,12786,12643,12526,12383,12845,12585,53,3800,500,8860,10,1,10633173,1340,9.78,1.12,12,0.06,1289.00,11261.00,18940,20240801,-33.47,11300,20250519,11.50,16430,-23.31,20250321,11300,11.50,20250519,17980,-29.92,20240813,11300,11.50,20250519,2.51,Y,106190,500,53 억,,4715423,N,N,26,N,00,N
20250806,140621,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,12600,-70,5,-0.55,76100800,6042,63.91,12530,12680,12270,16470,8870,12670,12595.30,44.35,0,-2406,12903,12786,12643,12526,12383,12845,12585,53,3800,500,8860,10,1,10633173,1340,9.78,1.12,12,0.06,1289.00,11261.00,18940,20240801,-33.47,11300,20250519,11.50,16430,-23.31,20250321,11300,11.50,20250519,17980,-29.92,20240813,11300,11.50,20250519,2.51,Y,106190,500,53 억,,4715423,N,N,26,N,00,N
20250806,130618,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,12630,-40,5,-0.32,74551370,5919,62.61,12530,12680,12270,16470,8870,12670,12595.26,44.35,0,-2285,12903,12786,12643,12526,12383,12845,12585,53,3800,500,8860,10,1,10633173,1343,9.80,1.12,12,0.06,1289.00,11261.00,18940,20240801,-33.32,11300,20250519,11.77,16430,-23.13,20250321,11300,11.77,20250519,17980,-29.76,20240813,11300,11.77,20250519,2.51,Y,106190,500,53 억,,4715423,N,N,26,N,00,N
20250806,120615,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,12600,-70,5,-0.55,55543560,4409,46.64,12530,12680,12270,16470,8870,12670,12597.77,44.35,0,-1253,12903,12786,12643,12526,12383,12845,12585,53,3800,500,8860,10,1,10633173,1340,9.78,1.12,12,0.04,1289.00,11261.00,18940,20240801,-33.47,11300,20250519,11.50,16430,-23.31,20250321,11300,11.50,20250519,17980,-29.92,20240813,11300,11.50,20250519,2.51,Y,106190,500,53 억,,4715423,N,N,26,N,00,N
20250806,110622,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,12630,-40,5,-0.32,21018410,1677,17.74,12530,12640,12270,16470,8870,12670,12533.34,44.35,0,-131,12903,12786,12643,12526,12383,12845,12585,53,3800,500,8860,10,1,10633173,1343,9.80,1.12,12,0.02,1289.00,11261.00,18940,20240801,-33.32,11300,20250519,11.77,16430,-23.13,20250321,11300,11.77,20250519,17980,-29.76,20240813,11300,11.77,20250519,2.51,Y,106190,500,53 억,,4715423,N,N,26,N,00,N
20250806,100620,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,12620,-50,5,-0.39,10790200,866,9.16,12530,12640,12270,16470,8870,12670,12459.82,44.35,0,159,12903,12786,12643,12526,12383,12845,12585,53,3800,500,8860,10,1,10633173,1342,9.79,1.12,12,0.01,1289.00,11261.00,18940,20240801,-33.37,11300,20250519,11.68,16430,-23.19,20250321,11300,11.68,20250519,17980,-29.81,20240813,11300,11.68,20250519,2.51,Y,106190,500,53 억,,4715423,N,N,26,N,00,N
20250806,090617,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,12500,-170,5,-1.34,7195660,581,6.15,12530,12530,12270,16470,8870,12670,12384.96,44.35,0,290,12903,12786,12643,12526,12383,12845,12585,53,3800,500,8860,10,1,10633173,1329,9.70,1.11,12,0.01,1289.00,11261.00,18940,20240801,-34.00,11300,20250519,10.62,16430,-23.92,20250321,11300,10.62,20250519,17980,-30.48,20240813,11300,10.62,20250519,2.51,Y,106190,500,53 억,,4715423,N,N,26,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 160609 55 50.00 KOSDAQ 제약 N N N Y 50 N 12670 0 3 0.00 170346120 13490 142.69 12530 12680 12270 16470 8870 12670 12627.58 44.35 0 -2697 12903 12786 12643 12526 12383 12845 12585 53 3800 500 8860 10 1 10633173 1347 9.83 1.13 12 0.13 1289.00 11261.00 18940 20240801 -33.10 11300 20250519 12.12 16430 -22.88 20250321 11300 12.12 20250519 17980 -29.53 20240813 11300 12.12 20250519 2.51 Y 106190 500 53 억 4715423 N N 118 N 00 N
3 20250806 150620 55 50.00 KOSDAQ 제약 N N N Y 50 N 12600 -70 5 -0.55 80731930 6410 67.80 12530 12680 12270 16470 8870 12670 12594.68 44.35 0 -2675 12903 12786 12643 12526 12383 12845 12585 53 3800 500 8860 10 1 10633173 1340 9.78 1.12 12 0.06 1289.00 11261.00 18940 20240801 -33.47 11300 20250519 11.50 16430 -23.31 20250321 11300 11.50 20250519 17980 -29.92 20240813 11300 11.50 20250519 2.51 Y 106190 500 53 억 4715423 N N 26 N 00 N
4 20250806 140621 55 50.00 KOSDAQ 제약 N N N Y 50 N 12600 -70 5 -0.55 76100800 6042 63.91 12530 12680 12270 16470 8870 12670 12595.30 44.35 0 -2406 12903 12786 12643 12526 12383 12845 12585 53 3800 500 8860 10 1 10633173 1340 9.78 1.12 12 0.06 1289.00 11261.00 18940 20240801 -33.47 11300 20250519 11.50 16430 -23.31 20250321 11300 11.50 20250519 17980 -29.92 20240813 11300 11.50 20250519 2.51 Y 106190 500 53 억 4715423 N N 26 N 00 N
5 20250806 130618 55 50.00 KOSDAQ 제약 N N N Y 50 N 12630 -40 5 -0.32 74551370 5919 62.61 12530 12680 12270 16470 8870 12670 12595.26 44.35 0 -2285 12903 12786 12643 12526 12383 12845 12585 53 3800 500 8860 10 1 10633173 1343 9.80 1.12 12 0.06 1289.00 11261.00 18940 20240801 -33.32 11300 20250519 11.77 16430 -23.13 20250321 11300 11.77 20250519 17980 -29.76 20240813 11300 11.77 20250519 2.51 Y 106190 500 53 억 4715423 N N 26 N 00 N
6 20250806 120615 55 50.00 KOSDAQ 제약 N N N Y 50 N 12600 -70 5 -0.55 55543560 4409 46.64 12530 12680 12270 16470 8870 12670 12597.77 44.35 0 -1253 12903 12786 12643 12526 12383 12845 12585 53 3800 500 8860 10 1 10633173 1340 9.78 1.12 12 0.04 1289.00 11261.00 18940 20240801 -33.47 11300 20250519 11.50 16430 -23.31 20250321 11300 11.50 20250519 17980 -29.92 20240813 11300 11.50 20250519 2.51 Y 106190 500 53 억 4715423 N N 26 N 00 N
7 20250806 110622 55 50.00 KOSDAQ 제약 N N N Y 50 N 12630 -40 5 -0.32 21018410 1677 17.74 12530 12640 12270 16470 8870 12670 12533.34 44.35 0 -131 12903 12786 12643 12526 12383 12845 12585 53 3800 500 8860 10 1 10633173 1343 9.80 1.12 12 0.02 1289.00 11261.00 18940 20240801 -33.32 11300 20250519 11.77 16430 -23.13 20250321 11300 11.77 20250519 17980 -29.76 20240813 11300 11.77 20250519 2.51 Y 106190 500 53 억 4715423 N N 26 N 00 N
8 20250806 100620 55 50.00 KOSDAQ 제약 N N N Y 50 N 12620 -50 5 -0.39 10790200 866 9.16 12530 12640 12270 16470 8870 12670 12459.82 44.35 0 159 12903 12786 12643 12526 12383 12845 12585 53 3800 500 8860 10 1 10633173 1342 9.79 1.12 12 0.01 1289.00 11261.00 18940 20240801 -33.37 11300 20250519 11.68 16430 -23.19 20250321 11300 11.68 20250519 17980 -29.81 20240813 11300 11.68 20250519 2.51 Y 106190 500 53 억 4715423 N N 26 N 00 N
9 20250806 090617 55 50.00 KOSDAQ 제약 N N N Y 50 N 12500 -170 5 -1.34 7195660 581 6.15 12530 12530 12270 16470 8870 12670 12384.96 44.35 0 290 12903 12786 12643 12526 12383 12845 12585 53 3800 500 8860 10 1 10633173 1329 9.70 1.11 12 0.01 1289.00 11261.00 18940 20240801 -34.00 11300 20250519 10.62 16430 -23.92 20250321 11300 10.62 20250519 17980 -30.48 20240813 11300 10.62 20250519 2.51 Y 106190 500 53 억 4715423 N N 26 N 00 N