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
206650/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
20250806,160723,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12870,320,2,2.55,1143307815,89521,102.22,12550,12870,12540,16310,8790,12550,12771.39,8.33,0,5681,12776,12662,12536,12422,12296,12720,12480,183,3760,500,9530,10,1,36624236,4714,24.75,3.56,12,0.24,520.00,3614.00,18800,20241106,-31.54,9350,20240805,37.65,13980,-7.94,20250429,10000,28.70,20250409,18800,-31.54,20241106,9620,33.78,20240909,1.92,Y,206650,500,183 억,,3049315,N,N,709,N,00,N
20250806,150735,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12840,290,2,2.31,1080538520,84642,96.65,12550,12860,12540,16310,8790,12550,12765.99,8.33,0,6848,12776,12662,12536,12422,12296,12720,12480,183,3760,500,9530,10,1,36624236,4703,24.69,3.55,12,0.23,520.00,3614.00,18800,20241106,-31.70,9350,20240805,37.33,13980,-8.15,20250429,10000,28.40,20250409,18800,-31.70,20241106,9620,33.47,20240909,1.92,Y,206650,500,183 억,,3049315,N,N,450,N,00,N
20250806,140736,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12800,250,2,1.99,1009354915,79091,90.31,12550,12860,12540,16310,8790,12550,12761.94,8.33,0,6495,12776,12662,12536,12422,12296,12720,12480,183,3760,500,9530,10,1,36624236,4688,24.62,3.54,12,0.22,520.00,3614.00,18800,20241106,-31.91,9350,20240805,36.90,13980,-8.44,20250429,10000,28.00,20250409,18800,-31.91,20241106,9620,33.06,20240909,1.92,Y,206650,500,183 억,,3049315,N,N,450,N,00,N
20250806,130734,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12780,230,2,1.83,934000985,73208,83.59,12550,12860,12540,16310,8790,12550,12758.18,8.33,0,4997,12776,12662,12536,12422,12296,12720,12480,183,3760,500,9530,10,1,36624236,4681,24.58,3.54,12,0.20,520.00,3614.00,18800,20241106,-32.02,9350,20240805,36.68,13980,-8.58,20250429,10000,27.80,20250409,18800,-32.02,20241106,9620,32.85,20240909,1.92,Y,206650,500,183 억,,3049315,N,N,450,N,00,N
20250806,120732,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12790,240,2,1.91,822101125,64459,73.60,12550,12860,12540,16310,8790,12550,12753.86,8.33,0,4623,12776,12662,12536,12422,12296,12720,12480,183,3760,500,9530,10,1,36624236,4684,24.60,3.54,12,0.18,520.00,3614.00,18800,20241106,-31.97,9350,20240805,36.79,13980,-8.51,20250429,10000,27.90,20250409,18800,-31.97,20241106,9620,32.95,20240909,1.92,Y,206650,500,183 억,,3049315,N,N,450,N,00,N
20250806,110738,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12850,300,2,2.39,666271905,52294,59.71,12550,12860,12540,16310,8790,12550,12740.89,8.33,0,9947,12776,12662,12536,12422,12296,12720,12480,183,3760,500,9530,10,1,36624236,4706,24.71,3.56,12,0.14,520.00,3614.00,18800,20241106,-31.65,9350,20240805,37.43,13980,-8.08,20250429,10000,28.50,20250409,18800,-31.65,20241106,9620,33.58,20240909,1.92,Y,206650,500,183 억,,3049315,N,N,450,N,00,N
20250806,100735,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12740,190,2,1.51,297840600,23522,26.86,12550,12760,12540,16310,8790,12550,12662.21,8.33,0,-1047,12776,12662,12536,12422,12296,12720,12480,183,3760,500,9530,10,1,36624236,4666,24.50,3.53,12,0.06,520.00,3614.00,18800,20241106,-32.23,9350,20240805,36.26,13980,-8.87,20250429,10000,27.40,20250409,18800,-32.23,20241106,9620,32.43,20240909,1.92,Y,206650,500,183 억,,3049315,N,N,450,N,00,N
20250806,090732,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12580,30,2,0.24,67515380,5365,6.13,12550,12650,12540,16310,8790,12550,12584.41,8.33,0,-1304,12776,12662,12536,12422,12296,12720,12480,183,3760,500,9530,10,1,36624236,4607,24.19,3.48,12,0.01,520.00,3614.00,18800,20241106,-33.09,9350,20240805,34.55,13980,-10.01,20250429,10000,25.80,20250409,18800,-33.09,20241106,9620,30.77,20240909,1.92,Y,206650,500,183 억,,3049315,N,N,450,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 160723 57 100.00 KOSDAQ 제약 N N N N N 12870 320 2 2.55 1143307815 89521 102.22 12550 12870 12540 16310 8790 12550 12771.39 8.33 0 5681 12776 12662 12536 12422 12296 12720 12480 183 3760 500 9530 10 1 36624236 4714 24.75 3.56 12 0.24 520.00 3614.00 18800 20241106 -31.54 9350 20240805 37.65 13980 -7.94 20250429 10000 28.70 20250409 18800 -31.54 20241106 9620 33.78 20240909 1.92 Y 206650 500 183 억 3049315 N N 709 N 00 N
3 20250806 150735 57 100.00 KOSDAQ 제약 N N N N N 12840 290 2 2.31 1080538520 84642 96.65 12550 12860 12540 16310 8790 12550 12765.99 8.33 0 6848 12776 12662 12536 12422 12296 12720 12480 183 3760 500 9530 10 1 36624236 4703 24.69 3.55 12 0.23 520.00 3614.00 18800 20241106 -31.70 9350 20240805 37.33 13980 -8.15 20250429 10000 28.40 20250409 18800 -31.70 20241106 9620 33.47 20240909 1.92 Y 206650 500 183 억 3049315 N N 450 N 00 N
4 20250806 140736 57 100.00 KOSDAQ 제약 N N N N N 12800 250 2 1.99 1009354915 79091 90.31 12550 12860 12540 16310 8790 12550 12761.94 8.33 0 6495 12776 12662 12536 12422 12296 12720 12480 183 3760 500 9530 10 1 36624236 4688 24.62 3.54 12 0.22 520.00 3614.00 18800 20241106 -31.91 9350 20240805 36.90 13980 -8.44 20250429 10000 28.00 20250409 18800 -31.91 20241106 9620 33.06 20240909 1.92 Y 206650 500 183 억 3049315 N N 450 N 00 N
5 20250806 130734 57 100.00 KOSDAQ 제약 N N N N N 12780 230 2 1.83 934000985 73208 83.59 12550 12860 12540 16310 8790 12550 12758.18 8.33 0 4997 12776 12662 12536 12422 12296 12720 12480 183 3760 500 9530 10 1 36624236 4681 24.58 3.54 12 0.20 520.00 3614.00 18800 20241106 -32.02 9350 20240805 36.68 13980 -8.58 20250429 10000 27.80 20250409 18800 -32.02 20241106 9620 32.85 20240909 1.92 Y 206650 500 183 억 3049315 N N 450 N 00 N
6 20250806 120732 57 100.00 KOSDAQ 제약 N N N N N 12790 240 2 1.91 822101125 64459 73.60 12550 12860 12540 16310 8790 12550 12753.86 8.33 0 4623 12776 12662 12536 12422 12296 12720 12480 183 3760 500 9530 10 1 36624236 4684 24.60 3.54 12 0.18 520.00 3614.00 18800 20241106 -31.97 9350 20240805 36.79 13980 -8.51 20250429 10000 27.90 20250409 18800 -31.97 20241106 9620 32.95 20240909 1.92 Y 206650 500 183 억 3049315 N N 450 N 00 N
7 20250806 110738 57 100.00 KOSDAQ 제약 N N N N N 12850 300 2 2.39 666271905 52294 59.71 12550 12860 12540 16310 8790 12550 12740.89 8.33 0 9947 12776 12662 12536 12422 12296 12720 12480 183 3760 500 9530 10 1 36624236 4706 24.71 3.56 12 0.14 520.00 3614.00 18800 20241106 -31.65 9350 20240805 37.43 13980 -8.08 20250429 10000 28.50 20250409 18800 -31.65 20241106 9620 33.58 20240909 1.92 Y 206650 500 183 억 3049315 N N 450 N 00 N
8 20250806 100735 57 100.00 KOSDAQ 제약 N N N N N 12740 190 2 1.51 297840600 23522 26.86 12550 12760 12540 16310 8790 12550 12662.21 8.33 0 -1047 12776 12662 12536 12422 12296 12720 12480 183 3760 500 9530 10 1 36624236 4666 24.50 3.53 12 0.06 520.00 3614.00 18800 20241106 -32.23 9350 20240805 36.26 13980 -8.87 20250429 10000 27.40 20250409 18800 -32.23 20241106 9620 32.43 20240909 1.92 Y 206650 500 183 억 3049315 N N 450 N 00 N
9 20250806 090732 57 100.00 KOSDAQ 제약 N N N N N 12580 30 2 0.24 67515380 5365 6.13 12550 12650 12540 16310 8790 12550 12584.41 8.33 0 -1304 12776 12662 12536 12422 12296 12720 12480 183 3760 500 9530 10 1 36624236 4607 24.19 3.48 12 0.01 520.00 3614.00 18800 20241106 -33.09 9350 20240805 34.55 13980 -10.01 20250429 10000 25.80 20250409 18800 -33.09 20241106 9620 30.77 20240909 1.92 Y 206650 500 183 억 3049315 N N 450 N 00 N