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
205470/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
20250806,160722,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1412,21,2,1.51,1273182678,901805,173.46,1388,1424,1388,1808,974,1391,1411.82,5.49,0,286509,1413,1401,1391,1379,1369,1408,1386,130,417,100,860,1,1,129375009,1827,-6.01,0.64,12,0.70,-235.00,2214.00,3235,20240819,-56.35,1254,20250409,12.60,2175,-35.08,20250109,1254,12.60,20250409,3235,-56.35,20240819,1254,12.60,20250409,5.46,Y,205470,100,129 억,,7103917,N,N,40055,N,00,N
20250806,150734,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1410,19,2,1.37,1188542628,841828,161.93,1388,1424,1388,1808,974,1391,1411.87,5.49,0,285353,1413,1401,1391,1379,1369,1408,1386,130,417,100,860,1,1,129375009,1824,-6.00,0.64,12,0.65,-235.00,2214.00,3235,20240819,-56.41,1254,20250409,12.44,2175,-35.17,20250109,1254,12.44,20250409,3235,-56.41,20240819,1254,12.44,20250409,5.46,Y,205470,100,129 억,,7103917,N,N,37754,N,00,N
20250806,140735,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1407,16,2,1.15,1087080446,769733,148.06,1388,1424,1388,1808,974,1391,1412.29,5.49,0,261833,1413,1401,1391,1379,1369,1408,1386,130,417,100,860,1,1,129375009,1820,-5.99,0.64,12,0.59,-235.00,2214.00,3235,20240819,-56.51,1254,20250409,12.20,2175,-35.31,20250109,1254,12.20,20250409,3235,-56.51,20240819,1254,12.20,20250409,5.46,Y,205470,100,129 억,,7103917,N,N,37754,N,00,N
20250806,130733,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1409,18,2,1.29,1035053845,732741,140.94,1388,1424,1388,1808,974,1391,1412.59,5.49,0,264722,1413,1401,1391,1379,1369,1408,1386,130,417,100,860,1,1,129375009,1823,-6.00,0.64,12,0.57,-235.00,2214.00,3235,20240819,-56.45,1254,20250409,12.36,2175,-35.22,20250109,1254,12.36,20250409,3235,-56.45,20240819,1254,12.36,20250409,5.46,Y,205470,100,129 억,,7103917,N,N,37754,N,00,N
20250806,120731,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1410,19,2,1.37,973205466,688831,132.50,1388,1424,1388,1808,974,1391,1412.84,5.49,0,268476,1413,1401,1391,1379,1369,1408,1386,130,417,100,860,1,1,129375009,1824,-6.00,0.64,12,0.53,-235.00,2214.00,3235,20240819,-56.41,1254,20250409,12.44,2175,-35.17,20250109,1254,12.44,20250409,3235,-56.41,20240819,1254,12.44,20250409,5.46,Y,205470,100,129 억,,7103917,N,N,37754,N,00,N
20250806,110737,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1414,23,2,1.65,901950616,638399,122.80,1388,1424,1388,1808,974,1391,1412.84,5.49,0,260862,1413,1401,1391,1379,1369,1408,1386,130,417,100,860,1,1,129375009,1829,-6.02,0.64,12,0.49,-235.00,2214.00,3235,20240819,-56.29,1254,20250409,12.76,2175,-34.99,20250109,1254,12.76,20250409,3235,-56.29,20240819,1254,12.76,20250409,5.46,Y,205470,100,129 억,,7103917,N,N,37754,N,00,N
20250806,100734,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1417,26,2,1.87,694250051,491633,94.57,1388,1424,1388,1808,974,1391,1412.14,5.49,0,216405,1413,1401,1391,1379,1369,1408,1386,130,417,100,860,1,1,129375009,1833,-6.03,0.64,12,0.38,-235.00,2214.00,3235,20240819,-56.20,1254,20250409,13.00,2175,-34.85,20250109,1254,13.00,20250409,3235,-56.20,20240819,1254,13.00,20250409,5.46,Y,205470,100,129 억,,7103917,N,N,37754,N,00,N
20250806,090731,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1401,10,2,0.72,76880332,54965,10.57,1388,1406,1388,1808,974,1391,1398.75,5.49,0,34030,1413,1401,1391,1379,1369,1408,1386,130,417,100,860,1,1,129375009,1813,-5.96,0.63,12,0.04,-235.00,2214.00,3235,20240819,-56.69,1254,20250409,11.72,2175,-35.59,20250109,1254,11.72,20250409,3235,-56.69,20240819,1254,11.72,20250409,5.46,Y,205470,100,129 억,,7103917,N,N,37754,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 160722 55 60.00 KOSDAQ 제약 N N N Y 60 N 1412 21 2 1.51 1273182678 901805 173.46 1388 1424 1388 1808 974 1391 1411.82 5.49 0 286509 1413 1401 1391 1379 1369 1408 1386 130 417 100 860 1 1 129375009 1827 -6.01 0.64 12 0.70 -235.00 2214.00 3235 20240819 -56.35 1254 20250409 12.60 2175 -35.08 20250109 1254 12.60 20250409 3235 -56.35 20240819 1254 12.60 20250409 5.46 Y 205470 100 129 억 7103917 N N 40055 N 00 N
3 20250806 150734 55 60.00 KOSDAQ 제약 N N N Y 60 N 1410 19 2 1.37 1188542628 841828 161.93 1388 1424 1388 1808 974 1391 1411.87 5.49 0 285353 1413 1401 1391 1379 1369 1408 1386 130 417 100 860 1 1 129375009 1824 -6.00 0.64 12 0.65 -235.00 2214.00 3235 20240819 -56.41 1254 20250409 12.44 2175 -35.17 20250109 1254 12.44 20250409 3235 -56.41 20240819 1254 12.44 20250409 5.46 Y 205470 100 129 억 7103917 N N 37754 N 00 N
4 20250806 140735 55 60.00 KOSDAQ 제약 N N N Y 60 N 1407 16 2 1.15 1087080446 769733 148.06 1388 1424 1388 1808 974 1391 1412.29 5.49 0 261833 1413 1401 1391 1379 1369 1408 1386 130 417 100 860 1 1 129375009 1820 -5.99 0.64 12 0.59 -235.00 2214.00 3235 20240819 -56.51 1254 20250409 12.20 2175 -35.31 20250109 1254 12.20 20250409 3235 -56.51 20240819 1254 12.20 20250409 5.46 Y 205470 100 129 억 7103917 N N 37754 N 00 N
5 20250806 130733 55 60.00 KOSDAQ 제약 N N N Y 60 N 1409 18 2 1.29 1035053845 732741 140.94 1388 1424 1388 1808 974 1391 1412.59 5.49 0 264722 1413 1401 1391 1379 1369 1408 1386 130 417 100 860 1 1 129375009 1823 -6.00 0.64 12 0.57 -235.00 2214.00 3235 20240819 -56.45 1254 20250409 12.36 2175 -35.22 20250109 1254 12.36 20250409 3235 -56.45 20240819 1254 12.36 20250409 5.46 Y 205470 100 129 억 7103917 N N 37754 N 00 N
6 20250806 120731 55 60.00 KOSDAQ 제약 N N N Y 60 N 1410 19 2 1.37 973205466 688831 132.50 1388 1424 1388 1808 974 1391 1412.84 5.49 0 268476 1413 1401 1391 1379 1369 1408 1386 130 417 100 860 1 1 129375009 1824 -6.00 0.64 12 0.53 -235.00 2214.00 3235 20240819 -56.41 1254 20250409 12.44 2175 -35.17 20250109 1254 12.44 20250409 3235 -56.41 20240819 1254 12.44 20250409 5.46 Y 205470 100 129 억 7103917 N N 37754 N 00 N
7 20250806 110737 55 60.00 KOSDAQ 제약 N N N Y 60 N 1414 23 2 1.65 901950616 638399 122.80 1388 1424 1388 1808 974 1391 1412.84 5.49 0 260862 1413 1401 1391 1379 1369 1408 1386 130 417 100 860 1 1 129375009 1829 -6.02 0.64 12 0.49 -235.00 2214.00 3235 20240819 -56.29 1254 20250409 12.76 2175 -34.99 20250109 1254 12.76 20250409 3235 -56.29 20240819 1254 12.76 20250409 5.46 Y 205470 100 129 억 7103917 N N 37754 N 00 N
8 20250806 100734 55 60.00 KOSDAQ 제약 N N N Y 60 N 1417 26 2 1.87 694250051 491633 94.57 1388 1424 1388 1808 974 1391 1412.14 5.49 0 216405 1413 1401 1391 1379 1369 1408 1386 130 417 100 860 1 1 129375009 1833 -6.03 0.64 12 0.38 -235.00 2214.00 3235 20240819 -56.20 1254 20250409 13.00 2175 -34.85 20250109 1254 13.00 20250409 3235 -56.20 20240819 1254 13.00 20250409 5.46 Y 205470 100 129 억 7103917 N N 37754 N 00 N
9 20250806 090731 55 60.00 KOSDAQ 제약 N N N Y 60 N 1401 10 2 0.72 76880332 54965 10.57 1388 1406 1388 1808 974 1391 1398.75 5.49 0 34030 1413 1401 1391 1379 1369 1408 1386 130 417 100 860 1 1 129375009 1813 -5.96 0.63 12 0.04 -235.00 2214.00 3235 20240819 -56.69 1254 20250409 11.72 2175 -35.59 20250109 1254 11.72 20250409 3235 -56.69 20240819 1254 11.72 20250409 5.46 Y 205470 100 129 억 7103917 N N 37754 N 00 N