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
288330/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
20250806,160827,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2900,-65,5,-2.19,5667702133,1910563,61.38,2970,3120,2855,3850,2080,2965,2966.63,0.91,0,-342480,3268,3116,2998,2846,2728,3057,2787,414,885,500,0,5,1,82821176,2402,-6.74,5.69,12,2.31,-430.00,510.00,9280,20250414,-68.75,671,20250616,332.19,9280,-68.75,20250414,671,332.19,20250616,9280,-68.75,20250414,671,332.19,20250616,0.00,Y,288330,500,414 억,,756043,N,N,22240,N,00,N
20250806,150841,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2875,-90,5,-3.04,5391599098,1814525,58.30,2970,3120,2860,3850,2080,2965,2971.36,0.91,0,-334434,3268,3116,2998,2846,2728,3057,2787,414,885,500,0,5,1,82821176,2381,-6.69,5.64,12,2.19,-430.00,510.00,9280,20250414,-69.02,671,20250616,328.46,9280,-69.02,20250414,671,328.46,20250616,9280,-69.02,20250414,671,328.46,20250616,0.00,Y,288330,500,414 억,,756043,N,N,19420,N,00,N
20250806,140842,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2865,-100,5,-3.37,4895591851,1642571,52.77,2970,3120,2860,3850,2080,2965,2980.45,0.91,0,-308001,3268,3116,2998,2846,2728,3057,2787,414,885,500,0,5,1,82821176,2373,-6.66,5.62,12,1.98,-430.00,510.00,9280,20250414,-69.13,671,20250616,326.97,9280,-69.13,20250414,671,326.97,20250616,9280,-69.13,20250414,671,326.97,20250616,0.00,Y,288330,500,414 억,,756043,N,N,19420,N,00,N
20250806,130840,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2930,-35,5,-1.18,4340444461,1451087,46.62,2970,3120,2900,3850,2080,2965,2991.18,0.91,0,-219398,3268,3116,2998,2846,2728,3057,2787,414,885,500,0,5,1,82821176,2427,-6.81,5.75,12,1.75,-430.00,510.00,9280,20250414,-68.43,671,20250616,336.66,9280,-68.43,20250414,671,336.66,20250616,9280,-68.43,20250414,671,336.66,20250616,0.00,Y,288330,500,414 억,,756043,N,N,19420,N,00,N
20250806,120836,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2905,-60,5,-2.02,4021550751,1342046,43.12,2970,3120,2900,3850,2080,2965,2996.59,0.91,0,-224317,3268,3116,2998,2846,2728,3057,2787,414,885,500,0,5,1,82821176,2406,-6.76,5.70,12,1.62,-430.00,510.00,9280,20250414,-68.70,671,20250616,332.94,9280,-68.70,20250414,671,332.94,20250616,9280,-68.70,20250414,671,332.94,20250616,0.00,Y,288330,500,414 억,,756043,N,N,19420,N,00,N
20250806,110844,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2935,-30,5,-1.01,3528365408,1173124,37.69,2970,3120,2910,3850,2080,2965,3007.68,0.91,0,-186970,3268,3116,2998,2846,2728,3057,2787,414,885,500,0,5,1,82821176,2431,-6.83,5.75,12,1.42,-430.00,510.00,9280,20250414,-68.37,671,20250616,337.41,9280,-68.37,20250414,671,337.41,20250616,9280,-68.37,20250414,671,337.41,20250616,0.00,Y,288330,500,414 억,,756043,N,N,19420,N,00,N
20250806,100840,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2980,15,2,0.51,2462852362,813948,26.15,2970,3120,2950,3850,2080,2965,3025.85,0.91,0,-130892,3268,3116,2998,2846,2728,3057,2787,414,885,500,0,5,1,82821176,2468,-6.93,5.84,12,0.98,-430.00,510.00,9280,20250414,-67.89,671,20250616,344.11,9280,-67.89,20250414,671,344.11,20250616,9280,-67.89,20250414,671,344.11,20250616,0.00,Y,288330,500,414 억,,756043,N,N,19420,N,00,N
20250806,090838,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3080,115,2,3.88,637661352,210133,6.75,2970,3085,2970,3850,2080,2965,3034.73,0.91,0,8474,3268,3116,2998,2846,2728,3057,2787,414,885,500,0,5,1,82821176,2551,-7.16,6.04,12,0.25,-430.00,510.00,9280,20250414,-66.81,671,20250616,359.02,9280,-66.81,20250414,671,359.02,20250616,9280,-66.81,20250414,671,359.02,20250616,0.00,Y,288330,500,414 억,,756043,N,N,19420,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 160827 51 100.00 KOSDAQ 제약 N N N N N 2900 -65 5 -2.19 5667702133 1910563 61.38 2970 3120 2855 3850 2080 2965 2966.63 0.91 0 -342480 3268 3116 2998 2846 2728 3057 2787 414 885 500 0 5 1 82821176 2402 -6.74 5.69 12 2.31 -430.00 510.00 9280 20250414 -68.75 671 20250616 332.19 9280 -68.75 20250414 671 332.19 20250616 9280 -68.75 20250414 671 332.19 20250616 0.00 Y 288330 500 414 억 756043 N N 22240 N 00 N
3 20250806 150841 51 100.00 KOSDAQ 제약 N N N N N 2875 -90 5 -3.04 5391599098 1814525 58.30 2970 3120 2860 3850 2080 2965 2971.36 0.91 0 -334434 3268 3116 2998 2846 2728 3057 2787 414 885 500 0 5 1 82821176 2381 -6.69 5.64 12 2.19 -430.00 510.00 9280 20250414 -69.02 671 20250616 328.46 9280 -69.02 20250414 671 328.46 20250616 9280 -69.02 20250414 671 328.46 20250616 0.00 Y 288330 500 414 억 756043 N N 19420 N 00 N
4 20250806 140842 51 100.00 KOSDAQ 제약 N N N N N 2865 -100 5 -3.37 4895591851 1642571 52.77 2970 3120 2860 3850 2080 2965 2980.45 0.91 0 -308001 3268 3116 2998 2846 2728 3057 2787 414 885 500 0 5 1 82821176 2373 -6.66 5.62 12 1.98 -430.00 510.00 9280 20250414 -69.13 671 20250616 326.97 9280 -69.13 20250414 671 326.97 20250616 9280 -69.13 20250414 671 326.97 20250616 0.00 Y 288330 500 414 억 756043 N N 19420 N 00 N
5 20250806 130840 51 100.00 KOSDAQ 제약 N N N N N 2930 -35 5 -1.18 4340444461 1451087 46.62 2970 3120 2900 3850 2080 2965 2991.18 0.91 0 -219398 3268 3116 2998 2846 2728 3057 2787 414 885 500 0 5 1 82821176 2427 -6.81 5.75 12 1.75 -430.00 510.00 9280 20250414 -68.43 671 20250616 336.66 9280 -68.43 20250414 671 336.66 20250616 9280 -68.43 20250414 671 336.66 20250616 0.00 Y 288330 500 414 억 756043 N N 19420 N 00 N
6 20250806 120836 51 100.00 KOSDAQ 제약 N N N N N 2905 -60 5 -2.02 4021550751 1342046 43.12 2970 3120 2900 3850 2080 2965 2996.59 0.91 0 -224317 3268 3116 2998 2846 2728 3057 2787 414 885 500 0 5 1 82821176 2406 -6.76 5.70 12 1.62 -430.00 510.00 9280 20250414 -68.70 671 20250616 332.94 9280 -68.70 20250414 671 332.94 20250616 9280 -68.70 20250414 671 332.94 20250616 0.00 Y 288330 500 414 억 756043 N N 19420 N 00 N
7 20250806 110844 51 100.00 KOSDAQ 제약 N N N N N 2935 -30 5 -1.01 3528365408 1173124 37.69 2970 3120 2910 3850 2080 2965 3007.68 0.91 0 -186970 3268 3116 2998 2846 2728 3057 2787 414 885 500 0 5 1 82821176 2431 -6.83 5.75 12 1.42 -430.00 510.00 9280 20250414 -68.37 671 20250616 337.41 9280 -68.37 20250414 671 337.41 20250616 9280 -68.37 20250414 671 337.41 20250616 0.00 Y 288330 500 414 억 756043 N N 19420 N 00 N
8 20250806 100840 51 100.00 KOSDAQ 제약 N N N N N 2980 15 2 0.51 2462852362 813948 26.15 2970 3120 2950 3850 2080 2965 3025.85 0.91 0 -130892 3268 3116 2998 2846 2728 3057 2787 414 885 500 0 5 1 82821176 2468 -6.93 5.84 12 0.98 -430.00 510.00 9280 20250414 -67.89 671 20250616 344.11 9280 -67.89 20250414 671 344.11 20250616 9280 -67.89 20250414 671 344.11 20250616 0.00 Y 288330 500 414 억 756043 N N 19420 N 00 N
9 20250806 090838 51 100.00 KOSDAQ 제약 N N N N N 3080 115 2 3.88 637661352 210133 6.75 2970 3085 2970 3850 2080 2965 3034.73 0.91 0 8474 3268 3116 2998 2846 2728 3057 2787 414 885 500 0 5 1 82821176 2551 -7.16 6.04 12 0.25 -430.00 510.00 9280 20250414 -66.81 671 20250616 359.02 9280 -66.81 20250414 671 359.02 20250616 9280 -66.81 20250414 671 359.02 20250616 0.00 Y 288330 500 414 억 756043 N N 19420 N 00 N