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
308430/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
20250806,160844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24150,0,3,0.00,6062809150,249808,26.60,24600,25050,23550,31350,16950,24150,24269.93,3.98,0,21133,28983,26566,25183,22766,21383,25875,22075,64,7200,500,16900,50,1,12816232,3095,-37.44,10.45,12,1.95,-645.00,2310.00,29600,20250731,-18.41,9930,20241118,143.20,29600,-18.41,20250731,11730,105.88,20250102,29600,-18.41,20250731,9930,143.20,20241118,1.46,Y,308430,500,64 억,,510096,N,N,4562,N,00,N
20250806,150859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24300,150,2,0.62,5926393250,244165,26.00,24600,25050,23550,31350,16950,24150,24272.08,3.98,0,20235,28983,26566,25183,22766,21383,25875,22075,64,7200,500,16900,50,1,12816232,3114,-37.67,10.52,12,1.91,-645.00,2310.00,29600,20250731,-17.91,9930,20241118,144.71,29600,-17.91,20250731,11730,107.16,20250102,29600,-17.91,20250731,9930,144.71,20241118,1.46,Y,308430,500,64 억,,510096,N,N,6941,N,00,N
20250806,140901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24100,-50,5,-0.21,5419963175,223252,23.77,24600,25050,23550,31350,16950,24150,24277.33,3.98,0,15380,28983,26566,25183,22766,21383,25875,22075,64,7200,500,16900,50,1,12816232,3089,-37.36,10.43,12,1.74,-645.00,2310.00,29600,20250731,-18.58,9930,20241118,142.70,29600,-18.58,20250731,11730,105.46,20250102,29600,-18.58,20250731,9930,142.70,20241118,1.46,Y,308430,500,64 억,,510096,N,N,6941,N,00,N
20250806,130858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23750,-400,5,-1.66,4446691050,182696,19.46,24600,25050,23550,31350,16950,24150,24339.29,3.98,0,3443,28983,26566,25183,22766,21383,25875,22075,64,7200,500,16900,50,1,12816232,3044,-36.82,10.28,12,1.43,-645.00,2310.00,29600,20250731,-19.76,9930,20241118,139.17,29600,-19.76,20250731,11730,102.47,20250102,29600,-19.76,20250731,9930,139.17,20241118,1.46,Y,308430,500,64 억,,510096,N,N,6941,N,00,N
20250806,120853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24150,0,3,0.00,3445399825,140822,15.00,24600,25050,23950,31350,16950,24150,24466.35,3.98,0,4566,28983,26566,25183,22766,21383,25875,22075,64,7200,500,16900,50,1,12816232,3095,-37.44,10.45,12,1.10,-645.00,2310.00,29600,20250731,-18.41,9930,20241118,143.20,29600,-18.41,20250731,11730,105.88,20250102,29600,-18.41,20250731,9930,143.20,20241118,1.46,Y,308430,500,64 억,,510096,N,N,6941,N,00,N
20250806,110902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24450,300,2,1.24,2801743825,114363,12.18,24600,25050,23950,31350,16950,24150,24498.69,3.98,0,772,28983,26566,25183,22766,21383,25875,22075,64,7200,500,16900,50,1,12816232,3134,-37.91,10.58,12,0.89,-645.00,2310.00,29600,20250731,-17.40,9930,20241118,146.22,29600,-17.40,20250731,11730,108.44,20250102,29600,-17.40,20250731,9930,146.22,20241118,1.46,Y,308430,500,64 억,,510096,N,N,6941,N,00,N
20250806,100858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24500,350,2,1.45,1939956150,79379,8.45,24600,25050,23950,31350,16950,24150,24439.16,3.98,0,-3904,28983,26566,25183,22766,21383,25875,22075,64,7200,500,16900,50,1,12816232,3140,-37.98,10.61,12,0.62,-645.00,2310.00,29600,20250731,-17.23,9930,20241118,146.73,29600,-17.23,20250731,11730,108.87,20250102,29600,-17.23,20250731,9930,146.73,20241118,1.46,Y,308430,500,64 억,,510096,N,N,6941,N,00,N
20250806,090856,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24300,150,2,0.62,654397300,26511,2.82,24600,25050,24250,31350,16950,24150,24683.99,3.98,0,-3498,28983,26566,25183,22766,21383,25875,22075,64,7200,500,16900,50,1,12816232,3114,-37.67,10.52,12,0.21,-645.00,2310.00,29600,20250731,-17.91,9930,20241118,144.71,29600,-17.91,20250731,11730,107.16,20250102,29600,-17.91,20250731,9930,144.71,20241118,1.46,Y,308430,500,64 억,,510096,N,N,6941,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 160844 57 100.00 KOSDAQ 제약 N N N N N 24150 0 3 0.00 6062809150 249808 26.60 24600 25050 23550 31350 16950 24150 24269.93 3.98 0 21133 28983 26566 25183 22766 21383 25875 22075 64 7200 500 16900 50 1 12816232 3095 -37.44 10.45 12 1.95 -645.00 2310.00 29600 20250731 -18.41 9930 20241118 143.20 29600 -18.41 20250731 11730 105.88 20250102 29600 -18.41 20250731 9930 143.20 20241118 1.46 Y 308430 500 64 억 510096 N N 4562 N 00 N
3 20250806 150859 57 100.00 KOSDAQ 제약 N N N N N 24300 150 2 0.62 5926393250 244165 26.00 24600 25050 23550 31350 16950 24150 24272.08 3.98 0 20235 28983 26566 25183 22766 21383 25875 22075 64 7200 500 16900 50 1 12816232 3114 -37.67 10.52 12 1.91 -645.00 2310.00 29600 20250731 -17.91 9930 20241118 144.71 29600 -17.91 20250731 11730 107.16 20250102 29600 -17.91 20250731 9930 144.71 20241118 1.46 Y 308430 500 64 억 510096 N N 6941 N 00 N
4 20250806 140901 57 100.00 KOSDAQ 제약 N N N N N 24100 -50 5 -0.21 5419963175 223252 23.77 24600 25050 23550 31350 16950 24150 24277.33 3.98 0 15380 28983 26566 25183 22766 21383 25875 22075 64 7200 500 16900 50 1 12816232 3089 -37.36 10.43 12 1.74 -645.00 2310.00 29600 20250731 -18.58 9930 20241118 142.70 29600 -18.58 20250731 11730 105.46 20250102 29600 -18.58 20250731 9930 142.70 20241118 1.46 Y 308430 500 64 억 510096 N N 6941 N 00 N
5 20250806 130858 57 100.00 KOSDAQ 제약 N N N N N 23750 -400 5 -1.66 4446691050 182696 19.46 24600 25050 23550 31350 16950 24150 24339.29 3.98 0 3443 28983 26566 25183 22766 21383 25875 22075 64 7200 500 16900 50 1 12816232 3044 -36.82 10.28 12 1.43 -645.00 2310.00 29600 20250731 -19.76 9930 20241118 139.17 29600 -19.76 20250731 11730 102.47 20250102 29600 -19.76 20250731 9930 139.17 20241118 1.46 Y 308430 500 64 억 510096 N N 6941 N 00 N
6 20250806 120853 57 100.00 KOSDAQ 제약 N N N N N 24150 0 3 0.00 3445399825 140822 15.00 24600 25050 23950 31350 16950 24150 24466.35 3.98 0 4566 28983 26566 25183 22766 21383 25875 22075 64 7200 500 16900 50 1 12816232 3095 -37.44 10.45 12 1.10 -645.00 2310.00 29600 20250731 -18.41 9930 20241118 143.20 29600 -18.41 20250731 11730 105.88 20250102 29600 -18.41 20250731 9930 143.20 20241118 1.46 Y 308430 500 64 억 510096 N N 6941 N 00 N
7 20250806 110902 57 100.00 KOSDAQ 제약 N N N N N 24450 300 2 1.24 2801743825 114363 12.18 24600 25050 23950 31350 16950 24150 24498.69 3.98 0 772 28983 26566 25183 22766 21383 25875 22075 64 7200 500 16900 50 1 12816232 3134 -37.91 10.58 12 0.89 -645.00 2310.00 29600 20250731 -17.40 9930 20241118 146.22 29600 -17.40 20250731 11730 108.44 20250102 29600 -17.40 20250731 9930 146.22 20241118 1.46 Y 308430 500 64 억 510096 N N 6941 N 00 N
8 20250806 100858 57 100.00 KOSDAQ 제약 N N N N N 24500 350 2 1.45 1939956150 79379 8.45 24600 25050 23950 31350 16950 24150 24439.16 3.98 0 -3904 28983 26566 25183 22766 21383 25875 22075 64 7200 500 16900 50 1 12816232 3140 -37.98 10.61 12 0.62 -645.00 2310.00 29600 20250731 -17.23 9930 20241118 146.73 29600 -17.23 20250731 11730 108.87 20250102 29600 -17.23 20250731 9930 146.73 20241118 1.46 Y 308430 500 64 억 510096 N N 6941 N 00 N
9 20250806 090856 57 100.00 KOSDAQ 제약 N N N N N 24300 150 2 0.62 654397300 26511 2.82 24600 25050 24250 31350 16950 24150 24683.99 3.98 0 -3498 28983 26566 25183 22766 21383 25875 22075 64 7200 500 16900 50 1 12816232 3114 -37.67 10.52 12 0.21 -645.00 2310.00 29600 20250731 -17.91 9930 20241118 144.71 29600 -17.91 20250731 11730 107.16 20250102 29600 -17.91 20250731 9930 144.71 20241118 1.46 Y 308430 500 64 억 510096 N N 6941 N 00 N