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
222110/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
20250806,160740,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6170,120,2,1.98,141686000,23216,102.99,6050,6270,5920,7860,4240,6050,6102.95,7.53,0,-3092,6450,6250,6080,5880,5710,6165,5795,67,1810,500,3870,10,1,13494197,833,76.17,3.20,12,0.17,81.00,1931.00,7770,20241111,-20.59,3750,20240806,64.53,7400,-16.62,20250722,4305,43.32,20250408,7770,-20.59,20241111,3750,64.53,20240806,0.00,Y,222110,500,67 억,,1016371,N,N,1715,N,00,N
20250806,150751,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6150,100,2,1.65,135914800,22281,98.85,6050,6270,5920,7860,4240,6050,6100.03,7.53,0,-3119,6450,6250,6080,5880,5710,6165,5795,67,1810,500,3870,10,1,13494197,830,75.93,3.18,12,0.17,81.00,1931.00,7770,20241111,-20.85,3750,20240806,64.00,7400,-16.89,20250722,4305,42.86,20250408,7770,-20.85,20241111,3750,64.00,20240806,0.00,Y,222110,500,67 억,,1016371,N,N,884,N,00,N
20250806,140753,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6110,60,2,0.99,128332700,21042,93.35,6050,6270,5920,7860,4240,6050,6098.88,7.53,0,-1948,6450,6250,6080,5880,5710,6165,5795,67,1810,500,3870,10,1,13494197,824,75.43,3.16,12,0.16,81.00,1931.00,7770,20241111,-21.36,3750,20240806,62.93,7400,-17.43,20250722,4305,41.93,20250408,7770,-21.36,20241111,3750,62.93,20240806,0.00,Y,222110,500,67 억,,1016371,N,N,884,N,00,N
20250806,130752,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6130,80,2,1.32,121220410,19884,88.21,6050,6270,5920,7860,4240,6050,6096.38,7.53,0,-1033,6450,6250,6080,5880,5710,6165,5795,67,1810,500,3870,10,1,13494197,827,75.68,3.17,12,0.15,81.00,1931.00,7770,20241111,-21.11,3750,20240806,63.47,7400,-17.16,20250722,4305,42.39,20250408,7770,-21.11,20241111,3750,63.47,20240806,0.00,Y,222110,500,67 억,,1016371,N,N,884,N,00,N
20250806,120748,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6120,70,2,1.16,97376550,16000,70.98,6050,6270,5920,7860,4240,6050,6086.03,7.53,0,1655,6450,6250,6080,5880,5710,6165,5795,67,1810,500,3870,10,1,13494197,826,75.56,3.17,12,0.12,81.00,1931.00,7770,20241111,-21.24,3750,20240806,63.20,7400,-17.30,20250722,4305,42.16,20250408,7770,-21.24,20241111,3750,63.20,20240806,0.00,Y,222110,500,67 억,,1016371,N,N,884,N,00,N
20250806,110755,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6170,120,2,1.98,93281600,15335,68.03,6050,6270,5920,7860,4240,6050,6082.92,7.53,0,2002,6450,6250,6080,5880,5710,6165,5795,67,1810,500,3870,10,1,13494197,833,76.17,3.20,12,0.11,81.00,1931.00,7770,20241111,-20.59,3750,20240806,64.53,7400,-16.62,20250722,4305,43.32,20250408,7770,-20.59,20241111,3750,64.53,20240806,0.00,Y,222110,500,67 억,,1016371,N,N,884,N,00,N
20250806,100752,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6190,140,2,2.31,51637350,8605,38.17,6050,6200,5920,7860,4240,6050,6000.85,7.53,0,4470,6450,6250,6080,5880,5710,6165,5795,67,1810,500,3870,10,1,13494197,835,76.42,3.21,12,0.06,81.00,1931.00,7770,20241111,-20.33,3750,20240806,65.07,7400,-16.35,20250722,4305,43.79,20250408,7770,-20.33,20241111,3750,65.07,20240806,0.00,Y,222110,500,67 억,,1016371,N,N,884,N,00,N
20250806,090748,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6050,0,3,0.00,12634270,2110,9.36,6050,6140,5960,7860,4240,6050,5987.81,7.53,0,1290,6450,6250,6080,5880,5710,6165,5795,67,1810,500,3870,10,1,13494197,816,74.69,3.13,12,0.02,81.00,1931.00,7770,20241111,-22.14,3750,20240806,61.33,7400,-18.24,20250722,4305,40.53,20250408,7770,-22.14,20241111,3750,61.33,20240806,0.00,Y,222110,500,67 억,,1016371,N,N,884,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 160740 57 100.00 KOSDAQ 제약 N N N N N 6170 120 2 1.98 141686000 23216 102.99 6050 6270 5920 7860 4240 6050 6102.95 7.53 0 -3092 6450 6250 6080 5880 5710 6165 5795 67 1810 500 3870 10 1 13494197 833 76.17 3.20 12 0.17 81.00 1931.00 7770 20241111 -20.59 3750 20240806 64.53 7400 -16.62 20250722 4305 43.32 20250408 7770 -20.59 20241111 3750 64.53 20240806 0.00 Y 222110 500 67 억 1016371 N N 1715 N 00 N
3 20250806 150751 57 100.00 KOSDAQ 제약 N N N N N 6150 100 2 1.65 135914800 22281 98.85 6050 6270 5920 7860 4240 6050 6100.03 7.53 0 -3119 6450 6250 6080 5880 5710 6165 5795 67 1810 500 3870 10 1 13494197 830 75.93 3.18 12 0.17 81.00 1931.00 7770 20241111 -20.85 3750 20240806 64.00 7400 -16.89 20250722 4305 42.86 20250408 7770 -20.85 20241111 3750 64.00 20240806 0.00 Y 222110 500 67 억 1016371 N N 884 N 00 N
4 20250806 140753 57 100.00 KOSDAQ 제약 N N N N N 6110 60 2 0.99 128332700 21042 93.35 6050 6270 5920 7860 4240 6050 6098.88 7.53 0 -1948 6450 6250 6080 5880 5710 6165 5795 67 1810 500 3870 10 1 13494197 824 75.43 3.16 12 0.16 81.00 1931.00 7770 20241111 -21.36 3750 20240806 62.93 7400 -17.43 20250722 4305 41.93 20250408 7770 -21.36 20241111 3750 62.93 20240806 0.00 Y 222110 500 67 억 1016371 N N 884 N 00 N
5 20250806 130752 57 100.00 KOSDAQ 제약 N N N N N 6130 80 2 1.32 121220410 19884 88.21 6050 6270 5920 7860 4240 6050 6096.38 7.53 0 -1033 6450 6250 6080 5880 5710 6165 5795 67 1810 500 3870 10 1 13494197 827 75.68 3.17 12 0.15 81.00 1931.00 7770 20241111 -21.11 3750 20240806 63.47 7400 -17.16 20250722 4305 42.39 20250408 7770 -21.11 20241111 3750 63.47 20240806 0.00 Y 222110 500 67 억 1016371 N N 884 N 00 N
6 20250806 120748 57 100.00 KOSDAQ 제약 N N N N N 6120 70 2 1.16 97376550 16000 70.98 6050 6270 5920 7860 4240 6050 6086.03 7.53 0 1655 6450 6250 6080 5880 5710 6165 5795 67 1810 500 3870 10 1 13494197 826 75.56 3.17 12 0.12 81.00 1931.00 7770 20241111 -21.24 3750 20240806 63.20 7400 -17.30 20250722 4305 42.16 20250408 7770 -21.24 20241111 3750 63.20 20240806 0.00 Y 222110 500 67 억 1016371 N N 884 N 00 N
7 20250806 110755 57 100.00 KOSDAQ 제약 N N N N N 6170 120 2 1.98 93281600 15335 68.03 6050 6270 5920 7860 4240 6050 6082.92 7.53 0 2002 6450 6250 6080 5880 5710 6165 5795 67 1810 500 3870 10 1 13494197 833 76.17 3.20 12 0.11 81.00 1931.00 7770 20241111 -20.59 3750 20240806 64.53 7400 -16.62 20250722 4305 43.32 20250408 7770 -20.59 20241111 3750 64.53 20240806 0.00 Y 222110 500 67 억 1016371 N N 884 N 00 N
8 20250806 100752 57 100.00 KOSDAQ 제약 N N N N N 6190 140 2 2.31 51637350 8605 38.17 6050 6200 5920 7860 4240 6050 6000.85 7.53 0 4470 6450 6250 6080 5880 5710 6165 5795 67 1810 500 3870 10 1 13494197 835 76.42 3.21 12 0.06 81.00 1931.00 7770 20241111 -20.33 3750 20240806 65.07 7400 -16.35 20250722 4305 43.79 20250408 7770 -20.33 20241111 3750 65.07 20240806 0.00 Y 222110 500 67 억 1016371 N N 884 N 00 N
9 20250806 090748 57 100.00 KOSDAQ 제약 N N N N N 6050 0 3 0.00 12634270 2110 9.36 6050 6140 5960 7860 4240 6050 5987.81 7.53 0 1290 6450 6250 6080 5880 5710 6165 5795 67 1810 500 3870 10 1 13494197 816 74.69 3.13 12 0.02 81.00 1931.00 7770 20241111 -22.14 3750 20240806 61.33 7400 -18.24 20250722 4305 40.53 20250408 7770 -22.14 20241111 3750 61.33 20240806 0.00 Y 222110 500 67 억 1016371 N N 884 N 00 N