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
307750/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
20250806,160843,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3985,-20,5,-0.50,727722676,182602,74.67,3970,4040,3950,5200,2805,4005,3985.29,0.98,0,15360,4155,4080,3990,3915,3825,4117,3952,50,1195,100,2480,5,1,49966130,1991,113.86,2.01,12,0.37,35.00,1985.00,5450,20240729,-26.88,2780,20250409,43.35,5290,-24.67,20250718,2780,43.35,20250409,5350,-25.51,20240821,2780,43.35,20250409,3.09,Y,307750,100,49 억,,487190,N,N,1484,N,00,N
20250806,150858,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3990,-15,5,-0.37,670703459,168291,68.82,3970,4040,3950,5200,2805,4005,3985.37,0.98,0,8147,4155,4080,3990,3915,3825,4117,3952,50,1195,100,2480,5,1,49966130,1994,114.00,2.01,12,0.34,35.00,1985.00,5450,20240729,-26.79,2780,20250409,43.53,5290,-24.57,20250718,2780,43.53,20250409,5350,-25.42,20240821,2780,43.53,20250409,3.09,Y,307750,100,49 억,,487190,N,N,446,N,00,N
20250806,140900,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3975,-30,5,-0.75,591996062,148526,60.73,3970,4040,3950,5200,2805,4005,3985.80,0.98,0,-334,4155,4080,3990,3915,3825,4117,3952,50,1195,100,2480,5,1,49966130,1986,113.57,2.00,12,0.30,35.00,1985.00,5450,20240729,-27.06,2780,20250409,42.99,5290,-24.86,20250718,2780,42.99,20250409,5350,-25.70,20240821,2780,42.99,20250409,3.09,Y,307750,100,49 억,,487190,N,N,446,N,00,N
20250806,130856,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3975,-30,5,-0.75,470686692,117918,48.22,3970,4040,3965,5200,2805,4005,3991.63,0.98,0,-3412,4155,4080,3990,3915,3825,4117,3952,50,1195,100,2480,5,1,49966130,1986,113.57,2.00,12,0.24,35.00,1985.00,5450,20240729,-27.06,2780,20250409,42.99,5290,-24.86,20250718,2780,42.99,20250409,5350,-25.70,20240821,2780,42.99,20250409,3.09,Y,307750,100,49 억,,487190,N,N,446,N,00,N
20250806,120852,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3985,-20,5,-0.50,387393602,96978,39.66,3970,4040,3965,5200,2805,4005,3994.65,0.98,0,-4925,4155,4080,3990,3915,3825,4117,3952,50,1195,100,2480,5,1,49966130,1991,113.86,2.01,12,0.19,35.00,1985.00,5450,20240729,-26.88,2780,20250409,43.35,5290,-24.67,20250718,2780,43.35,20250409,5350,-25.51,20240821,2780,43.35,20250409,3.09,Y,307750,100,49 억,,487190,N,N,446,N,00,N
20250806,110901,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4015,10,2,0.25,300868442,75282,30.78,3970,4040,3965,5200,2805,4005,3996.54,0.98,0,9780,4155,4080,3990,3915,3825,4117,3952,50,1195,100,2480,5,1,49966130,2006,114.71,2.02,12,0.15,35.00,1985.00,5450,20240729,-26.33,2780,20250409,44.42,5290,-24.10,20250718,2780,44.42,20250409,5350,-24.95,20240821,2780,44.42,20250409,3.09,Y,307750,100,49 억,,487190,N,N,446,N,00,N
20250806,100857,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4005,0,3,0.00,235033632,58889,24.08,3970,4040,3965,5200,2805,4005,3991.11,0.98,0,8107,4155,4080,3990,3915,3825,4117,3952,50,1195,100,2480,5,1,49966130,2001,114.43,2.02,12,0.12,35.00,1985.00,5450,20240729,-26.51,2780,20250409,44.06,5290,-24.29,20250718,2780,44.06,20250409,5350,-25.14,20240821,2780,44.06,20250409,3.09,Y,307750,100,49 억,,487190,N,N,446,N,00,N
20250806,090855,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3995,-10,5,-0.25,68115615,17107,7.00,3970,4040,3965,5200,2805,4005,3981.63,0.98,0,-1082,4155,4080,3990,3915,3825,4117,3952,50,1195,100,2480,5,1,49966130,1996,114.14,2.01,12,0.03,35.00,1985.00,5450,20240729,-26.70,2780,20250409,43.71,5290,-24.48,20250718,2780,43.71,20250409,5350,-25.33,20240821,2780,43.71,20250409,3.09,Y,307750,100,49 억,,487190,N,N,446,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 160843 55 60.00 KOSDAQ 제약 N N N Y 60 N 3985 -20 5 -0.50 727722676 182602 74.67 3970 4040 3950 5200 2805 4005 3985.29 0.98 0 15360 4155 4080 3990 3915 3825 4117 3952 50 1195 100 2480 5 1 49966130 1991 113.86 2.01 12 0.37 35.00 1985.00 5450 20240729 -26.88 2780 20250409 43.35 5290 -24.67 20250718 2780 43.35 20250409 5350 -25.51 20240821 2780 43.35 20250409 3.09 Y 307750 100 49 억 487190 N N 1484 N 00 N
3 20250806 150858 55 60.00 KOSDAQ 제약 N N N Y 60 N 3990 -15 5 -0.37 670703459 168291 68.82 3970 4040 3950 5200 2805 4005 3985.37 0.98 0 8147 4155 4080 3990 3915 3825 4117 3952 50 1195 100 2480 5 1 49966130 1994 114.00 2.01 12 0.34 35.00 1985.00 5450 20240729 -26.79 2780 20250409 43.53 5290 -24.57 20250718 2780 43.53 20250409 5350 -25.42 20240821 2780 43.53 20250409 3.09 Y 307750 100 49 억 487190 N N 446 N 00 N
4 20250806 140900 55 60.00 KOSDAQ 제약 N N N Y 60 N 3975 -30 5 -0.75 591996062 148526 60.73 3970 4040 3950 5200 2805 4005 3985.80 0.98 0 -334 4155 4080 3990 3915 3825 4117 3952 50 1195 100 2480 5 1 49966130 1986 113.57 2.00 12 0.30 35.00 1985.00 5450 20240729 -27.06 2780 20250409 42.99 5290 -24.86 20250718 2780 42.99 20250409 5350 -25.70 20240821 2780 42.99 20250409 3.09 Y 307750 100 49 억 487190 N N 446 N 00 N
5 20250806 130856 55 60.00 KOSDAQ 제약 N N N Y 60 N 3975 -30 5 -0.75 470686692 117918 48.22 3970 4040 3965 5200 2805 4005 3991.63 0.98 0 -3412 4155 4080 3990 3915 3825 4117 3952 50 1195 100 2480 5 1 49966130 1986 113.57 2.00 12 0.24 35.00 1985.00 5450 20240729 -27.06 2780 20250409 42.99 5290 -24.86 20250718 2780 42.99 20250409 5350 -25.70 20240821 2780 42.99 20250409 3.09 Y 307750 100 49 억 487190 N N 446 N 00 N
6 20250806 120852 55 60.00 KOSDAQ 제약 N N N Y 60 N 3985 -20 5 -0.50 387393602 96978 39.66 3970 4040 3965 5200 2805 4005 3994.65 0.98 0 -4925 4155 4080 3990 3915 3825 4117 3952 50 1195 100 2480 5 1 49966130 1991 113.86 2.01 12 0.19 35.00 1985.00 5450 20240729 -26.88 2780 20250409 43.35 5290 -24.67 20250718 2780 43.35 20250409 5350 -25.51 20240821 2780 43.35 20250409 3.09 Y 307750 100 49 억 487190 N N 446 N 00 N
7 20250806 110901 55 60.00 KOSDAQ 제약 N N N Y 60 N 4015 10 2 0.25 300868442 75282 30.78 3970 4040 3965 5200 2805 4005 3996.54 0.98 0 9780 4155 4080 3990 3915 3825 4117 3952 50 1195 100 2480 5 1 49966130 2006 114.71 2.02 12 0.15 35.00 1985.00 5450 20240729 -26.33 2780 20250409 44.42 5290 -24.10 20250718 2780 44.42 20250409 5350 -24.95 20240821 2780 44.42 20250409 3.09 Y 307750 100 49 억 487190 N N 446 N 00 N
8 20250806 100857 55 60.00 KOSDAQ 제약 N N N Y 60 N 4005 0 3 0.00 235033632 58889 24.08 3970 4040 3965 5200 2805 4005 3991.11 0.98 0 8107 4155 4080 3990 3915 3825 4117 3952 50 1195 100 2480 5 1 49966130 2001 114.43 2.02 12 0.12 35.00 1985.00 5450 20240729 -26.51 2780 20250409 44.06 5290 -24.29 20250718 2780 44.06 20250409 5350 -25.14 20240821 2780 44.06 20250409 3.09 Y 307750 100 49 억 487190 N N 446 N 00 N
9 20250806 090855 55 60.00 KOSDAQ 제약 N N N Y 60 N 3995 -10 5 -0.25 68115615 17107 7.00 3970 4040 3965 5200 2805 4005 3981.63 0.98 0 -1082 4155 4080 3990 3915 3825 4117 3952 50 1195 100 2480 5 1 49966130 1996 114.14 2.01 12 0.03 35.00 1985.00 5450 20240729 -26.70 2780 20250409 43.71 5290 -24.48 20250718 2780 43.71 20250409 5350 -25.33 20240821 2780 43.71 20250409 3.09 Y 307750 100 49 억 487190 N N 446 N 00 N