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
153710/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
20250806,160652,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5050,90,2,1.81,51839780,10313,74.09,4925,5320,4925,6440,3475,4960,5026.64,0.24,0,1038,5040,5000,4955,4915,4870,4977,4892,73,1480,500,3670,10,1,14669958,741,-31.37,2.71,12,0.07,-161.00,1863.00,6530,20240816,-22.66,4400,20241230,14.77,5860,-13.82,20250226,4585,10.14,20250103,6530,-22.66,20240816,4400,14.77,20241230,0.00,Y,153710,500,73 억,,35648,N,N,18,N,00,N
20250806,150703,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5020,60,2,1.21,44784830,8914,64.04,4925,5320,4925,6440,3475,4960,5024.10,0.24,0,1305,5040,5000,4955,4915,4870,4977,4892,73,1480,500,3670,10,1,14669958,736,-31.18,2.69,12,0.06,-161.00,1863.00,6530,20240816,-23.12,4400,20241230,14.09,5860,-14.33,20250226,4585,9.49,20250103,6530,-23.12,20240816,4400,14.09,20241230,0.00,Y,153710,500,73 억,,35648,N,N,9,N,00,N
20250806,140704,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5000,40,2,0.81,42909610,8539,61.35,4925,5320,4925,6440,3475,4960,5025.13,0.24,0,1353,5040,5000,4955,4915,4870,4977,4892,73,1480,500,3670,10,1,14669958,733,-31.06,2.68,12,0.06,-161.00,1863.00,6530,20240816,-23.43,4400,20241230,13.64,5860,-14.68,20250226,4585,9.05,20250103,6530,-23.43,20240816,4400,13.64,20241230,0.00,Y,153710,500,73 억,,35648,N,N,9,N,00,N
20250806,130702,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5070,110,2,2.22,40569110,8072,57.99,4925,5320,4925,6440,3475,4960,5025.91,0.24,0,1131,5040,5000,4955,4915,4870,4977,4892,73,1480,500,3670,10,1,14669958,744,-31.49,2.72,12,0.06,-161.00,1863.00,6530,20240816,-22.36,4400,20241230,15.23,5860,-13.48,20250226,4585,10.58,20250103,6530,-22.36,20240816,4400,15.23,20241230,0.00,Y,153710,500,73 억,,35648,N,N,9,N,00,N
20250806,120659,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5070,110,2,2.22,39075080,7776,55.87,4925,5320,4925,6440,3475,4960,5025.09,0.24,0,1158,5040,5000,4955,4915,4870,4977,4892,73,1480,500,3670,10,1,14669958,744,-31.49,2.72,12,0.05,-161.00,1863.00,6530,20240816,-22.36,4400,20241230,15.23,5860,-13.48,20250226,4585,10.58,20250103,6530,-22.36,20240816,4400,15.23,20241230,0.00,Y,153710,500,73 억,,35648,N,N,9,N,00,N
20250806,110705,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5050,90,2,1.81,36395360,7246,52.06,4925,5320,4925,6440,3475,4960,5022.82,0.24,0,1255,5040,5000,4955,4915,4870,4977,4892,73,1480,500,3670,10,1,14669958,741,-31.37,2.71,12,0.05,-161.00,1863.00,6530,20240816,-22.66,4400,20241230,14.77,5860,-13.82,20250226,4585,10.14,20250103,6530,-22.66,20240816,4400,14.77,20241230,0.00,Y,153710,500,73 억,,35648,N,N,9,N,00,N
20250806,100702,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4970,10,2,0.20,699580,141,1.01,4925,4990,4925,6440,3475,4960,4961.56,0.24,0,-30,5040,5000,4955,4915,4870,4977,4892,73,1480,500,3670,5,1,14669958,729,-30.87,2.67,12,0.00,-161.00,1863.00,6530,20240816,-23.89,4400,20241230,12.95,5860,-15.19,20250226,4585,8.40,20250103,6530,-23.89,20240816,4400,12.95,20241230,0.00,Y,153710,500,73 억,,35648,N,N,9,N,00,N
20250806,090659,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4990,30,2,0.60,29615,6,0.04,4925,4990,4925,6440,3475,4960,4935.83,0.24,0,0,5040,5000,4955,4915,4870,4977,4892,73,1480,500,3670,5,1,14669958,732,-30.99,2.68,12,0.00,-161.00,1863.00,6530,20240816,-23.58,4400,20241230,13.41,5860,-14.85,20250226,4585,8.83,20250103,6530,-23.58,20240816,4400,13.41,20241230,0.00,Y,153710,500,73 억,,35648,N,N,9,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 160652 57 100.00 KOSDAQ 제약 N N N N N 5050 90 2 1.81 51839780 10313 74.09 4925 5320 4925 6440 3475 4960 5026.64 0.24 0 1038 5040 5000 4955 4915 4870 4977 4892 73 1480 500 3670 10 1 14669958 741 -31.37 2.71 12 0.07 -161.00 1863.00 6530 20240816 -22.66 4400 20241230 14.77 5860 -13.82 20250226 4585 10.14 20250103 6530 -22.66 20240816 4400 14.77 20241230 0.00 Y 153710 500 73 억 35648 N N 18 N 00 N
3 20250806 150703 57 100.00 KOSDAQ 제약 N N N N N 5020 60 2 1.21 44784830 8914 64.04 4925 5320 4925 6440 3475 4960 5024.10 0.24 0 1305 5040 5000 4955 4915 4870 4977 4892 73 1480 500 3670 10 1 14669958 736 -31.18 2.69 12 0.06 -161.00 1863.00 6530 20240816 -23.12 4400 20241230 14.09 5860 -14.33 20250226 4585 9.49 20250103 6530 -23.12 20240816 4400 14.09 20241230 0.00 Y 153710 500 73 억 35648 N N 9 N 00 N
4 20250806 140704 57 100.00 KOSDAQ 제약 N N N N N 5000 40 2 0.81 42909610 8539 61.35 4925 5320 4925 6440 3475 4960 5025.13 0.24 0 1353 5040 5000 4955 4915 4870 4977 4892 73 1480 500 3670 10 1 14669958 733 -31.06 2.68 12 0.06 -161.00 1863.00 6530 20240816 -23.43 4400 20241230 13.64 5860 -14.68 20250226 4585 9.05 20250103 6530 -23.43 20240816 4400 13.64 20241230 0.00 Y 153710 500 73 억 35648 N N 9 N 00 N
5 20250806 130702 57 100.00 KOSDAQ 제약 N N N N N 5070 110 2 2.22 40569110 8072 57.99 4925 5320 4925 6440 3475 4960 5025.91 0.24 0 1131 5040 5000 4955 4915 4870 4977 4892 73 1480 500 3670 10 1 14669958 744 -31.49 2.72 12 0.06 -161.00 1863.00 6530 20240816 -22.36 4400 20241230 15.23 5860 -13.48 20250226 4585 10.58 20250103 6530 -22.36 20240816 4400 15.23 20241230 0.00 Y 153710 500 73 억 35648 N N 9 N 00 N
6 20250806 120659 57 100.00 KOSDAQ 제약 N N N N N 5070 110 2 2.22 39075080 7776 55.87 4925 5320 4925 6440 3475 4960 5025.09 0.24 0 1158 5040 5000 4955 4915 4870 4977 4892 73 1480 500 3670 10 1 14669958 744 -31.49 2.72 12 0.05 -161.00 1863.00 6530 20240816 -22.36 4400 20241230 15.23 5860 -13.48 20250226 4585 10.58 20250103 6530 -22.36 20240816 4400 15.23 20241230 0.00 Y 153710 500 73 억 35648 N N 9 N 00 N
7 20250806 110705 57 100.00 KOSDAQ 제약 N N N N N 5050 90 2 1.81 36395360 7246 52.06 4925 5320 4925 6440 3475 4960 5022.82 0.24 0 1255 5040 5000 4955 4915 4870 4977 4892 73 1480 500 3670 10 1 14669958 741 -31.37 2.71 12 0.05 -161.00 1863.00 6530 20240816 -22.66 4400 20241230 14.77 5860 -13.82 20250226 4585 10.14 20250103 6530 -22.66 20240816 4400 14.77 20241230 0.00 Y 153710 500 73 억 35648 N N 9 N 00 N
8 20250806 100702 57 100.00 KOSDAQ 제약 N N N N N 4970 10 2 0.20 699580 141 1.01 4925 4990 4925 6440 3475 4960 4961.56 0.24 0 -30 5040 5000 4955 4915 4870 4977 4892 73 1480 500 3670 5 1 14669958 729 -30.87 2.67 12 0.00 -161.00 1863.00 6530 20240816 -23.89 4400 20241230 12.95 5860 -15.19 20250226 4585 8.40 20250103 6530 -23.89 20240816 4400 12.95 20241230 0.00 Y 153710 500 73 억 35648 N N 9 N 00 N
9 20250806 090659 57 100.00 KOSDAQ 제약 N N N N N 4990 30 2 0.60 29615 6 0.04 4925 4990 4925 6440 3475 4960 4935.83 0.24 0 0 5040 5000 4955 4915 4870 4977 4892 73 1480 500 3670 5 1 14669958 732 -30.99 2.68 12 0.00 -161.00 1863.00 6530 20240816 -23.58 4400 20241230 13.41 5860 -14.85 20250226 4585 8.83 20250103 6530 -23.58 20240816 4400 13.41 20241230 0.00 Y 153710 500 73 억 35648 N N 9 N 00 N