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
330350/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
20250806,160857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7400,30,2,0.41,417150250,56077,264.14,7330,7650,7120,9580,5160,7370,7438.90,1.65,0,-1402,7596,7482,7366,7252,7136,7540,7310,26,2210,200,4710,10,1,13202139,977,20.44,1.05,12,0.42,362.00,7056.00,10450,20250523,-29.19,5610,20241209,31.91,10450,-29.19,20250523,5720,29.37,20250404,10450,-29.19,20250523,5610,31.91,20241209,3.57,Y,330350,200,26 억,,218206,N,N,2260,N,00,N
20250806,150912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7430,60,2,0.81,411960350,55376,260.84,7330,7650,7120,9580,5160,7370,7439.33,1.65,0,-1090,7596,7482,7366,7252,7136,7540,7310,26,2210,200,4710,10,1,13202139,981,20.52,1.05,12,0.42,362.00,7056.00,10450,20250523,-28.90,5610,20241209,32.44,10450,-28.90,20250523,5720,29.90,20250404,10450,-28.90,20250523,5610,32.44,20241209,3.57,Y,330350,200,26 억,,218206,N,N,539,N,00,N
20250806,140914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7410,40,2,0.54,405942920,54564,257.01,7330,7650,7120,9580,5160,7370,7439.76,1.65,0,-1526,7596,7482,7366,7252,7136,7540,7310,26,2210,200,4710,10,1,13202139,978,20.47,1.05,12,0.41,362.00,7056.00,10450,20250523,-29.09,5610,20241209,32.09,10450,-29.09,20250523,5720,29.55,20250404,10450,-29.09,20250523,5610,32.09,20241209,3.57,Y,330350,200,26 억,,218206,N,N,539,N,00,N
20250806,130910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7430,60,2,0.81,393799960,52924,249.29,7330,7650,7120,9580,5160,7370,7440.86,1.65,0,-2197,7596,7482,7366,7252,7136,7540,7310,26,2210,200,4710,10,1,13202139,981,20.52,1.05,12,0.40,362.00,7056.00,10450,20250523,-28.90,5610,20241209,32.44,10450,-28.90,20250523,5720,29.90,20250404,10450,-28.90,20250523,5610,32.44,20241209,3.57,Y,330350,200,26 억,,218206,N,N,539,N,00,N
20250806,120906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7470,100,2,1.36,298655180,39940,188.13,7330,7650,7300,9580,5160,7370,7477.60,1.65,0,-4102,7596,7482,7366,7252,7136,7540,7310,26,2210,200,4710,10,1,13202139,986,20.64,1.06,12,0.30,362.00,7056.00,10450,20250523,-28.52,5610,20241209,33.16,10450,-28.52,20250523,5720,30.59,20250404,10450,-28.52,20250523,5610,33.16,20241209,3.57,Y,330350,200,26 억,,218206,N,N,539,N,00,N
20250806,110914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7360,-10,5,-0.14,70651740,9602,45.23,7330,7380,7300,9580,5160,7370,7358.02,1.65,0,3750,7596,7482,7366,7252,7136,7540,7310,26,2210,200,4710,10,1,13202139,972,20.33,1.04,12,0.07,362.00,7056.00,10450,20250523,-29.57,5610,20241209,31.19,10450,-29.57,20250523,5720,28.67,20250404,10450,-29.57,20250523,5610,31.19,20241209,3.57,Y,330350,200,26 억,,218206,N,N,539,N,00,N
20250806,100912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7380,10,2,0.14,62450350,8489,39.99,7330,7380,7300,9580,5160,7370,7356.62,1.65,0,3290,7596,7482,7366,7252,7136,7540,7310,26,2210,200,4710,10,1,13202139,974,20.39,1.05,12,0.06,362.00,7056.00,10450,20250523,-29.38,5610,20241209,31.55,10450,-29.38,20250523,5720,29.02,20250404,10450,-29.38,20250523,5610,31.55,20241209,3.57,Y,330350,200,26 억,,218206,N,N,539,N,00,N
20250806,090909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7350,-20,5,-0.27,2939910,400,1.88,7330,7380,7330,9580,5160,7370,7349.77,1.65,0,-146,7596,7482,7366,7252,7136,7540,7310,26,2210,200,4710,10,1,13202139,970,20.30,1.04,12,0.00,362.00,7056.00,10450,20250523,-29.67,5610,20241209,31.02,10450,-29.67,20250523,5720,28.50,20250404,10450,-29.67,20250523,5610,31.02,20241209,3.57,Y,330350,200,26 억,,218206,N,N,539,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 160857 57 100.00 KOSDAQ 제약 N N N N N 7400 30 2 0.41 417150250 56077 264.14 7330 7650 7120 9580 5160 7370 7438.90 1.65 0 -1402 7596 7482 7366 7252 7136 7540 7310 26 2210 200 4710 10 1 13202139 977 20.44 1.05 12 0.42 362.00 7056.00 10450 20250523 -29.19 5610 20241209 31.91 10450 -29.19 20250523 5720 29.37 20250404 10450 -29.19 20250523 5610 31.91 20241209 3.57 Y 330350 200 26 억 218206 N N 2260 N 00 N
3 20250806 150912 57 100.00 KOSDAQ 제약 N N N N N 7430 60 2 0.81 411960350 55376 260.84 7330 7650 7120 9580 5160 7370 7439.33 1.65 0 -1090 7596 7482 7366 7252 7136 7540 7310 26 2210 200 4710 10 1 13202139 981 20.52 1.05 12 0.42 362.00 7056.00 10450 20250523 -28.90 5610 20241209 32.44 10450 -28.90 20250523 5720 29.90 20250404 10450 -28.90 20250523 5610 32.44 20241209 3.57 Y 330350 200 26 억 218206 N N 539 N 00 N
4 20250806 140914 57 100.00 KOSDAQ 제약 N N N N N 7410 40 2 0.54 405942920 54564 257.01 7330 7650 7120 9580 5160 7370 7439.76 1.65 0 -1526 7596 7482 7366 7252 7136 7540 7310 26 2210 200 4710 10 1 13202139 978 20.47 1.05 12 0.41 362.00 7056.00 10450 20250523 -29.09 5610 20241209 32.09 10450 -29.09 20250523 5720 29.55 20250404 10450 -29.09 20250523 5610 32.09 20241209 3.57 Y 330350 200 26 억 218206 N N 539 N 00 N
5 20250806 130910 57 100.00 KOSDAQ 제약 N N N N N 7430 60 2 0.81 393799960 52924 249.29 7330 7650 7120 9580 5160 7370 7440.86 1.65 0 -2197 7596 7482 7366 7252 7136 7540 7310 26 2210 200 4710 10 1 13202139 981 20.52 1.05 12 0.40 362.00 7056.00 10450 20250523 -28.90 5610 20241209 32.44 10450 -28.90 20250523 5720 29.90 20250404 10450 -28.90 20250523 5610 32.44 20241209 3.57 Y 330350 200 26 억 218206 N N 539 N 00 N
6 20250806 120906 57 100.00 KOSDAQ 제약 N N N N N 7470 100 2 1.36 298655180 39940 188.13 7330 7650 7300 9580 5160 7370 7477.60 1.65 0 -4102 7596 7482 7366 7252 7136 7540 7310 26 2210 200 4710 10 1 13202139 986 20.64 1.06 12 0.30 362.00 7056.00 10450 20250523 -28.52 5610 20241209 33.16 10450 -28.52 20250523 5720 30.59 20250404 10450 -28.52 20250523 5610 33.16 20241209 3.57 Y 330350 200 26 억 218206 N N 539 N 00 N
7 20250806 110914 57 100.00 KOSDAQ 제약 N N N N N 7360 -10 5 -0.14 70651740 9602 45.23 7330 7380 7300 9580 5160 7370 7358.02 1.65 0 3750 7596 7482 7366 7252 7136 7540 7310 26 2210 200 4710 10 1 13202139 972 20.33 1.04 12 0.07 362.00 7056.00 10450 20250523 -29.57 5610 20241209 31.19 10450 -29.57 20250523 5720 28.67 20250404 10450 -29.57 20250523 5610 31.19 20241209 3.57 Y 330350 200 26 억 218206 N N 539 N 00 N
8 20250806 100912 57 100.00 KOSDAQ 제약 N N N N N 7380 10 2 0.14 62450350 8489 39.99 7330 7380 7300 9580 5160 7370 7356.62 1.65 0 3290 7596 7482 7366 7252 7136 7540 7310 26 2210 200 4710 10 1 13202139 974 20.39 1.05 12 0.06 362.00 7056.00 10450 20250523 -29.38 5610 20241209 31.55 10450 -29.38 20250523 5720 29.02 20250404 10450 -29.38 20250523 5610 31.55 20241209 3.57 Y 330350 200 26 억 218206 N N 539 N 00 N
9 20250806 090909 57 100.00 KOSDAQ 제약 N N N N N 7350 -20 5 -0.27 2939910 400 1.88 7330 7380 7330 9580 5160 7370 7349.77 1.65 0 -146 7596 7482 7366 7252 7136 7540 7310 26 2210 200 4710 10 1 13202139 970 20.30 1.04 12 0.00 362.00 7056.00 10450 20250523 -29.67 5610 20241209 31.02 10450 -29.67 20250523 5720 28.50 20250404 10450 -29.67 20250523 5610 31.02 20241209 3.57 Y 330350 200 26 억 218206 N N 539 N 00 N