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
340570/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
20250806,160904,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,59900,-600,5,-0.99,2202062100,37083,83.90,60300,60500,58900,78600,42400,60500,59381.96,10.36,0,-14827,61500,61000,60300,59800,59100,61100,59900,45,18100,500,44770,100,1,8128000,4869,10.49,2.81,12,0.46,5710.00,21323.00,85600,20250207,-30.02,50400,20240805,18.85,85600,-30.02,20250207,56700,5.64,20250702,85600,-30.02,20250207,54100,10.72,20240806,3.29,Y,340570,500,44 억,,841681,N,N,5528,N,00,N
20250806,150920,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,60000,-500,5,-0.83,2074722800,34956,79.09,60300,60500,58900,78600,42400,60500,59352.41,10.36,0,-14481,61500,61000,60300,59800,59100,61100,59900,45,18100,500,44770,100,1,8128000,4877,10.51,2.81,12,0.43,5710.00,21323.00,85600,20250207,-29.91,50400,20240805,19.05,85600,-29.91,20250207,56700,5.82,20250702,85600,-29.91,20250207,54100,10.91,20240806,3.29,Y,340570,500,44 억,,841681,N,N,4003,N,00,N
20250806,140922,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,59700,-800,5,-1.32,1850156550,31198,70.59,60300,60500,58900,78600,42400,60500,59303.69,10.36,0,-14955,61500,61000,60300,59800,59100,61100,59900,45,18100,500,44770,100,1,8128000,4852,10.46,2.80,12,0.38,5710.00,21323.00,85600,20250207,-30.26,50400,20240805,18.45,85600,-30.26,20250207,56700,5.29,20250702,85600,-30.26,20250207,54100,10.35,20240806,3.29,Y,340570,500,44 억,,841681,N,N,4003,N,00,N
20250806,130918,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,59200,-1300,5,-2.15,1648797750,27804,62.91,60300,60500,58900,78600,42400,60500,59300.74,10.36,0,-13907,61500,61000,60300,59800,59100,61100,59900,45,18100,500,44770,100,1,8128000,4812,10.37,2.78,12,0.34,5710.00,21323.00,85600,20250207,-30.84,50400,20240805,17.46,85600,-30.84,20250207,56700,4.41,20250702,85600,-30.84,20250207,54100,9.43,20240806,3.29,Y,340570,500,44 억,,841681,N,N,4003,N,00,N
20250806,120914,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,59100,-1400,5,-2.31,1478138050,24915,56.37,60300,60500,58900,78600,42400,60500,59327.23,10.36,0,-12970,61500,61000,60300,59800,59100,61100,59900,45,18100,500,44770,100,1,8128000,4804,10.35,2.77,12,0.31,5710.00,21323.00,85600,20250207,-30.96,50400,20240805,17.26,85600,-30.96,20250207,56700,4.23,20250702,85600,-30.96,20250207,54100,9.24,20240806,3.29,Y,340570,500,44 억,,841681,N,N,4003,N,00,N
20250806,110922,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,58900,-1600,5,-2.64,1185959350,19974,45.19,60300,60500,58900,78600,42400,60500,59375.16,10.36,0,-9817,61500,61000,60300,59800,59100,61100,59900,45,18100,500,44770,100,1,8128000,4787,10.32,2.76,12,0.25,5710.00,21323.00,85600,20250207,-31.19,50400,20240805,16.87,85600,-31.19,20250207,56700,3.88,20250702,85600,-31.19,20250207,54100,8.87,20240806,3.29,Y,340570,500,44 억,,841681,N,N,4003,N,00,N
20250806,100920,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,59400,-1100,5,-1.82,600182150,10080,22.81,60300,60500,59100,78600,42400,60500,59541.88,10.36,0,-5808,61500,61000,60300,59800,59100,61100,59900,45,18100,500,44770,100,1,8128000,4828,10.40,2.79,12,0.12,5710.00,21323.00,85600,20250207,-30.61,50400,20240805,17.86,85600,-30.61,20250207,56700,4.76,20250702,85600,-30.61,20250207,54100,9.80,20240806,3.29,Y,340570,500,44 억,,841681,N,N,4003,N,00,N
20250806,090917,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,59500,-1000,5,-1.65,158727500,2650,6.00,60300,60500,59500,78600,42400,60500,59897.17,10.36,0,-2035,61500,61000,60300,59800,59100,61100,59900,45,18100,500,44770,100,1,8128000,4836,10.42,2.79,12,0.03,5710.00,21323.00,85600,20250207,-30.49,50400,20240805,18.06,85600,-30.49,20250207,56700,4.94,20250702,85600,-30.49,20250207,54100,9.98,20240806,3.29,Y,340570,500,44 억,,841681,N,N,4003,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 160904 55 30.00 KOSDAQ 제약 N N N Y 40 N 59900 -600 5 -0.99 2202062100 37083 83.90 60300 60500 58900 78600 42400 60500 59381.96 10.36 0 -14827 61500 61000 60300 59800 59100 61100 59900 45 18100 500 44770 100 1 8128000 4869 10.49 2.81 12 0.46 5710.00 21323.00 85600 20250207 -30.02 50400 20240805 18.85 85600 -30.02 20250207 56700 5.64 20250702 85600 -30.02 20250207 54100 10.72 20240806 3.29 Y 340570 500 44 억 841681 N N 5528 N 00 N
3 20250806 150920 55 30.00 KOSDAQ 제약 N N N Y 40 N 60000 -500 5 -0.83 2074722800 34956 79.09 60300 60500 58900 78600 42400 60500 59352.41 10.36 0 -14481 61500 61000 60300 59800 59100 61100 59900 45 18100 500 44770 100 1 8128000 4877 10.51 2.81 12 0.43 5710.00 21323.00 85600 20250207 -29.91 50400 20240805 19.05 85600 -29.91 20250207 56700 5.82 20250702 85600 -29.91 20250207 54100 10.91 20240806 3.29 Y 340570 500 44 억 841681 N N 4003 N 00 N
4 20250806 140922 55 30.00 KOSDAQ 제약 N N N Y 40 N 59700 -800 5 -1.32 1850156550 31198 70.59 60300 60500 58900 78600 42400 60500 59303.69 10.36 0 -14955 61500 61000 60300 59800 59100 61100 59900 45 18100 500 44770 100 1 8128000 4852 10.46 2.80 12 0.38 5710.00 21323.00 85600 20250207 -30.26 50400 20240805 18.45 85600 -30.26 20250207 56700 5.29 20250702 85600 -30.26 20250207 54100 10.35 20240806 3.29 Y 340570 500 44 억 841681 N N 4003 N 00 N
5 20250806 130918 55 30.00 KOSDAQ 제약 N N N Y 40 N 59200 -1300 5 -2.15 1648797750 27804 62.91 60300 60500 58900 78600 42400 60500 59300.74 10.36 0 -13907 61500 61000 60300 59800 59100 61100 59900 45 18100 500 44770 100 1 8128000 4812 10.37 2.78 12 0.34 5710.00 21323.00 85600 20250207 -30.84 50400 20240805 17.46 85600 -30.84 20250207 56700 4.41 20250702 85600 -30.84 20250207 54100 9.43 20240806 3.29 Y 340570 500 44 억 841681 N N 4003 N 00 N
6 20250806 120914 55 30.00 KOSDAQ 제약 N N N Y 40 N 59100 -1400 5 -2.31 1478138050 24915 56.37 60300 60500 58900 78600 42400 60500 59327.23 10.36 0 -12970 61500 61000 60300 59800 59100 61100 59900 45 18100 500 44770 100 1 8128000 4804 10.35 2.77 12 0.31 5710.00 21323.00 85600 20250207 -30.96 50400 20240805 17.26 85600 -30.96 20250207 56700 4.23 20250702 85600 -30.96 20250207 54100 9.24 20240806 3.29 Y 340570 500 44 억 841681 N N 4003 N 00 N
7 20250806 110922 55 30.00 KOSDAQ 제약 N N N Y 40 N 58900 -1600 5 -2.64 1185959350 19974 45.19 60300 60500 58900 78600 42400 60500 59375.16 10.36 0 -9817 61500 61000 60300 59800 59100 61100 59900 45 18100 500 44770 100 1 8128000 4787 10.32 2.76 12 0.25 5710.00 21323.00 85600 20250207 -31.19 50400 20240805 16.87 85600 -31.19 20250207 56700 3.88 20250702 85600 -31.19 20250207 54100 8.87 20240806 3.29 Y 340570 500 44 억 841681 N N 4003 N 00 N
8 20250806 100920 55 30.00 KOSDAQ 제약 N N N Y 40 N 59400 -1100 5 -1.82 600182150 10080 22.81 60300 60500 59100 78600 42400 60500 59541.88 10.36 0 -5808 61500 61000 60300 59800 59100 61100 59900 45 18100 500 44770 100 1 8128000 4828 10.40 2.79 12 0.12 5710.00 21323.00 85600 20250207 -30.61 50400 20240805 17.86 85600 -30.61 20250207 56700 4.76 20250702 85600 -30.61 20250207 54100 9.80 20240806 3.29 Y 340570 500 44 억 841681 N N 4003 N 00 N
9 20250806 090917 55 30.00 KOSDAQ 제약 N N N Y 40 N 59500 -1000 5 -1.65 158727500 2650 6.00 60300 60500 59500 78600 42400 60500 59897.17 10.36 0 -2035 61500 61000 60300 59800 59100 61100 59900 45 18100 500 44770 100 1 8128000 4836 10.42 2.79 12 0.03 5710.00 21323.00 85600 20250207 -30.49 50400 20240805 18.06 85600 -30.49 20250207 56700 4.94 20250702 85600 -30.49 20250207 54100 9.98 20240806 3.29 Y 340570 500 44 억 841681 N N 4003 N 00 N