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
131030/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
20250806,160634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6970,-30,5,-0.43,331272955,47564,64.90,7000,7050,6910,9100,4900,7000,6964.78,3.08,0,-557,7200,7100,7000,6900,6800,7100,6900,83,2100,500,5040,10,1,16153162,1126,10.92,0.75,12,0.29,638.00,9244.00,8960,20250724,-22.21,4855,20241210,43.56,8960,-22.21,20250724,5610,24.24,20250409,8960,-22.21,20250724,4855,43.56,20241210,9.49,Y,131030,500,82 억,,497804,N,N,272,N,00,N
20250806,150645,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6970,-30,5,-0.43,324929565,46653,63.66,7000,7050,6910,9100,4900,7000,6964.82,3.08,0,-676,7200,7100,7000,6900,6800,7100,6900,83,2100,500,5040,10,1,16153162,1126,10.92,0.75,12,0.29,638.00,9244.00,8960,20250724,-22.21,4855,20241210,43.56,8960,-22.21,20250724,5610,24.24,20250409,8960,-22.21,20250724,4855,43.56,20241210,9.49,Y,131030,500,82 억,,497804,N,N,209,N,00,N
20250806,140646,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6950,-50,5,-0.71,276246415,39641,54.09,7000,7050,6910,9100,4900,7000,6968.70,3.08,0,-1018,7200,7100,7000,6900,6800,7100,6900,83,2100,500,5040,10,1,16153162,1123,10.89,0.75,12,0.25,638.00,9244.00,8960,20250724,-22.43,4855,20241210,43.15,8960,-22.43,20250724,5610,23.89,20250409,8960,-22.43,20250724,4855,43.15,20241210,9.49,Y,131030,500,82 억,,497804,N,N,209,N,00,N
20250806,130644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7010,10,2,0.14,225480725,32351,44.14,7000,7050,6910,9100,4900,7000,6969.82,3.08,0,-2479,7200,7100,7000,6900,6800,7100,6900,83,2100,500,5040,10,1,16153162,1132,10.99,0.76,12,0.20,638.00,9244.00,8960,20250724,-21.76,4855,20241210,44.39,8960,-21.76,20250724,5610,24.96,20250409,8960,-21.76,20250724,4855,44.39,20241210,9.49,Y,131030,500,82 억,,497804,N,N,209,N,00,N
20250806,120641,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6980,-20,5,-0.29,187953055,26965,36.79,7000,7050,6910,9100,4900,7000,6970.26,3.08,0,-2688,7200,7100,7000,6900,6800,7100,6900,83,2100,500,5040,10,1,16153162,1127,10.94,0.76,12,0.17,638.00,9244.00,8960,20250724,-22.10,4855,20241210,43.77,8960,-22.10,20250724,5610,24.42,20250409,8960,-22.10,20250724,4855,43.77,20241210,9.49,Y,131030,500,82 억,,497804,N,N,209,N,00,N
20250806,110647,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7010,10,2,0.14,171638975,24628,33.60,7000,7050,6910,9100,4900,7000,6969.26,3.08,0,-1240,7200,7100,7000,6900,6800,7100,6900,83,2100,500,5040,10,1,16153162,1132,10.99,0.76,12,0.15,638.00,9244.00,8960,20250724,-21.76,4855,20241210,44.39,8960,-21.76,20250724,5610,24.96,20250409,8960,-21.76,20250724,4855,44.39,20241210,9.49,Y,131030,500,82 억,,497804,N,N,209,N,00,N
20250806,100645,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6990,-10,5,-0.14,110877975,15939,21.75,7000,7040,6910,9100,4900,7000,6956.39,3.08,0,-644,7200,7100,7000,6900,6800,7100,6900,83,2100,500,5040,10,1,16153162,1129,10.96,0.76,12,0.10,638.00,9244.00,8960,20250724,-21.99,4855,20241210,43.98,8960,-21.99,20250724,5610,24.60,20250409,8960,-21.99,20250724,4855,43.98,20241210,9.49,Y,131030,500,82 억,,497804,N,N,209,N,00,N
20250806,090642,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6910,-90,5,-1.29,18515290,2659,3.63,7000,7000,6910,9100,4900,7000,6963.25,3.08,0,-1032,7200,7100,7000,6900,6800,7100,6900,83,2100,500,5040,10,1,16153162,1116,10.83,0.75,12,0.02,638.00,9244.00,8960,20250724,-22.88,4855,20241210,42.33,8960,-22.88,20250724,5610,23.17,20250409,8960,-22.88,20250724,4855,42.33,20241210,9.49,Y,131030,500,82 억,,497804,N,N,209,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 160634 57 100.00 KOSDAQ 제약 N N N N N 6970 -30 5 -0.43 331272955 47564 64.90 7000 7050 6910 9100 4900 7000 6964.78 3.08 0 -557 7200 7100 7000 6900 6800 7100 6900 83 2100 500 5040 10 1 16153162 1126 10.92 0.75 12 0.29 638.00 9244.00 8960 20250724 -22.21 4855 20241210 43.56 8960 -22.21 20250724 5610 24.24 20250409 8960 -22.21 20250724 4855 43.56 20241210 9.49 Y 131030 500 82 억 497804 N N 272 N 00 N
3 20250806 150645 57 100.00 KOSDAQ 제약 N N N N N 6970 -30 5 -0.43 324929565 46653 63.66 7000 7050 6910 9100 4900 7000 6964.82 3.08 0 -676 7200 7100 7000 6900 6800 7100 6900 83 2100 500 5040 10 1 16153162 1126 10.92 0.75 12 0.29 638.00 9244.00 8960 20250724 -22.21 4855 20241210 43.56 8960 -22.21 20250724 5610 24.24 20250409 8960 -22.21 20250724 4855 43.56 20241210 9.49 Y 131030 500 82 억 497804 N N 209 N 00 N
4 20250806 140646 57 100.00 KOSDAQ 제약 N N N N N 6950 -50 5 -0.71 276246415 39641 54.09 7000 7050 6910 9100 4900 7000 6968.70 3.08 0 -1018 7200 7100 7000 6900 6800 7100 6900 83 2100 500 5040 10 1 16153162 1123 10.89 0.75 12 0.25 638.00 9244.00 8960 20250724 -22.43 4855 20241210 43.15 8960 -22.43 20250724 5610 23.89 20250409 8960 -22.43 20250724 4855 43.15 20241210 9.49 Y 131030 500 82 억 497804 N N 209 N 00 N
5 20250806 130644 57 100.00 KOSDAQ 제약 N N N N N 7010 10 2 0.14 225480725 32351 44.14 7000 7050 6910 9100 4900 7000 6969.82 3.08 0 -2479 7200 7100 7000 6900 6800 7100 6900 83 2100 500 5040 10 1 16153162 1132 10.99 0.76 12 0.20 638.00 9244.00 8960 20250724 -21.76 4855 20241210 44.39 8960 -21.76 20250724 5610 24.96 20250409 8960 -21.76 20250724 4855 44.39 20241210 9.49 Y 131030 500 82 억 497804 N N 209 N 00 N
6 20250806 120641 57 100.00 KOSDAQ 제약 N N N N N 6980 -20 5 -0.29 187953055 26965 36.79 7000 7050 6910 9100 4900 7000 6970.26 3.08 0 -2688 7200 7100 7000 6900 6800 7100 6900 83 2100 500 5040 10 1 16153162 1127 10.94 0.76 12 0.17 638.00 9244.00 8960 20250724 -22.10 4855 20241210 43.77 8960 -22.10 20250724 5610 24.42 20250409 8960 -22.10 20250724 4855 43.77 20241210 9.49 Y 131030 500 82 억 497804 N N 209 N 00 N
7 20250806 110647 57 100.00 KOSDAQ 제약 N N N N N 7010 10 2 0.14 171638975 24628 33.60 7000 7050 6910 9100 4900 7000 6969.26 3.08 0 -1240 7200 7100 7000 6900 6800 7100 6900 83 2100 500 5040 10 1 16153162 1132 10.99 0.76 12 0.15 638.00 9244.00 8960 20250724 -21.76 4855 20241210 44.39 8960 -21.76 20250724 5610 24.96 20250409 8960 -21.76 20250724 4855 44.39 20241210 9.49 Y 131030 500 82 억 497804 N N 209 N 00 N
8 20250806 100645 57 100.00 KOSDAQ 제약 N N N N N 6990 -10 5 -0.14 110877975 15939 21.75 7000 7040 6910 9100 4900 7000 6956.39 3.08 0 -644 7200 7100 7000 6900 6800 7100 6900 83 2100 500 5040 10 1 16153162 1129 10.96 0.76 12 0.10 638.00 9244.00 8960 20250724 -21.99 4855 20241210 43.98 8960 -21.99 20250724 5610 24.60 20250409 8960 -21.99 20250724 4855 43.98 20241210 9.49 Y 131030 500 82 억 497804 N N 209 N 00 N
9 20250806 090642 57 100.00 KOSDAQ 제약 N N N N N 6910 -90 5 -1.29 18515290 2659 3.63 7000 7000 6910 9100 4900 7000 6963.25 3.08 0 -1032 7200 7100 7000 6900 6800 7100 6900 83 2100 500 5040 10 1 16153162 1116 10.83 0.75 12 0.02 638.00 9244.00 8960 20250724 -22.88 4855 20241210 42.33 8960 -22.88 20250724 5610 23.17 20250409 8960 -22.88 20250724 4855 42.33 20241210 9.49 Y 131030 500 82 억 497804 N N 209 N 00 N