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
373110/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
20250806,160923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3190,55,2,1.75,69964580,21908,38.34,3135,3240,3135,4075,2195,3135,3193.56,3.48,0,9277,3298,3216,3168,3086,3038,3192,3062,55,940,500,1940,5,1,10938462,349,-3.34,3.82,12,0.20,-954.00,835.00,9760,20240925,-67.32,3105,20250618,2.74,5570,-42.73,20250221,3105,2.74,20250618,9760,-67.32,20240925,3105,2.74,20250618,0.40,Y,373110,500,54 억,,380533,N,N,258,N,00,N
20250806,150940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3190,55,2,1.75,69221525,21675,37.93,3135,3240,3135,4075,2195,3135,3193.61,3.48,0,9256,3298,3216,3168,3086,3038,3192,3062,55,940,500,1940,5,1,10938462,349,-3.34,3.82,12,0.20,-954.00,835.00,9760,20240925,-67.32,3105,20250618,2.74,5570,-42.73,20250221,3105,2.74,20250618,9760,-67.32,20240925,3105,2.74,20250618,0.40,Y,373110,500,54 억,,380533,N,N,1282,N,00,N
20250806,140942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3205,70,2,2.23,58913770,18448,32.28,3135,3240,3135,4075,2195,3135,3193.50,3.48,0,9115,3298,3216,3168,3086,3038,3192,3062,55,940,500,1940,5,1,10938462,351,-3.36,3.84,12,0.17,-954.00,835.00,9760,20240925,-67.16,3105,20250618,3.22,5570,-42.46,20250221,3105,3.22,20250618,9760,-67.16,20240925,3105,3.22,20250618,0.40,Y,373110,500,54 억,,380533,N,N,1282,N,00,N
20250806,130937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3195,60,2,1.91,57878630,18124,31.72,3135,3240,3135,4075,2195,3135,3193.48,3.48,0,9046,3298,3216,3168,3086,3038,3192,3062,55,940,500,1940,5,1,10938462,349,-3.35,3.83,12,0.17,-954.00,835.00,9760,20240925,-67.26,3105,20250618,2.90,5570,-42.64,20250221,3105,2.90,20250618,9760,-67.26,20240925,3105,2.90,20250618,0.40,Y,373110,500,54 억,,380533,N,N,1282,N,00,N
20250806,120933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3215,80,2,2.55,55202995,17289,30.26,3135,3240,3135,4075,2195,3135,3192.95,3.48,0,8976,3298,3216,3168,3086,3038,3192,3062,55,940,500,1940,5,1,10938462,352,-3.37,3.85,12,0.16,-954.00,835.00,9760,20240925,-67.06,3105,20250618,3.54,5570,-42.28,20250221,3105,3.54,20250618,9760,-67.06,20240925,3105,3.54,20250618,0.40,Y,373110,500,54 억,,380533,N,N,1282,N,00,N
20250806,110942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3230,95,2,3.03,47750125,14971,26.20,3135,3230,3135,4075,2195,3135,3189.51,3.48,0,9038,3298,3216,3168,3086,3038,3192,3062,55,940,500,1940,5,1,10938462,353,-3.39,3.87,12,0.14,-954.00,835.00,9760,20240925,-66.91,3105,20250618,4.03,5570,-42.01,20250221,3105,4.03,20250618,9760,-66.91,20240925,3105,4.03,20250618,0.40,Y,373110,500,54 억,,380533,N,N,1282,N,00,N
20250806,100940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3190,55,2,1.75,23544840,7430,13.00,3135,3200,3135,4075,2195,3135,3168.89,3.48,0,3752,3298,3216,3168,3086,3038,3192,3062,55,940,500,1940,5,1,10938462,349,-3.34,3.82,12,0.07,-954.00,835.00,9760,20240925,-67.32,3105,20250618,2.74,5570,-42.73,20250221,3105,2.74,20250618,9760,-67.32,20240925,3105,2.74,20250618,0.40,Y,373110,500,54 억,,380533,N,N,1282,N,00,N
20250806,090937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3160,25,2,0.80,1028410,328,0.57,3135,3160,3135,4075,2195,3135,3135.40,3.48,0,133,3298,3216,3168,3086,3038,3192,3062,55,940,500,1940,5,1,10938462,346,-3.31,3.78,12,0.00,-954.00,835.00,9760,20240925,-67.62,3105,20250618,1.77,5570,-43.27,20250221,3105,1.77,20250618,9760,-67.62,20240925,3105,1.77,20250618,0.40,Y,373110,500,54 억,,380533,N,N,1282,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 160923 57 100.00 KOSDAQ 제약 N N N N N 3190 55 2 1.75 69964580 21908 38.34 3135 3240 3135 4075 2195 3135 3193.56 3.48 0 9277 3298 3216 3168 3086 3038 3192 3062 55 940 500 1940 5 1 10938462 349 -3.34 3.82 12 0.20 -954.00 835.00 9760 20240925 -67.32 3105 20250618 2.74 5570 -42.73 20250221 3105 2.74 20250618 9760 -67.32 20240925 3105 2.74 20250618 0.40 Y 373110 500 54 억 380533 N N 258 N 00 N
3 20250806 150940 57 100.00 KOSDAQ 제약 N N N N N 3190 55 2 1.75 69221525 21675 37.93 3135 3240 3135 4075 2195 3135 3193.61 3.48 0 9256 3298 3216 3168 3086 3038 3192 3062 55 940 500 1940 5 1 10938462 349 -3.34 3.82 12 0.20 -954.00 835.00 9760 20240925 -67.32 3105 20250618 2.74 5570 -42.73 20250221 3105 2.74 20250618 9760 -67.32 20240925 3105 2.74 20250618 0.40 Y 373110 500 54 억 380533 N N 1282 N 00 N
4 20250806 140942 57 100.00 KOSDAQ 제약 N N N N N 3205 70 2 2.23 58913770 18448 32.28 3135 3240 3135 4075 2195 3135 3193.50 3.48 0 9115 3298 3216 3168 3086 3038 3192 3062 55 940 500 1940 5 1 10938462 351 -3.36 3.84 12 0.17 -954.00 835.00 9760 20240925 -67.16 3105 20250618 3.22 5570 -42.46 20250221 3105 3.22 20250618 9760 -67.16 20240925 3105 3.22 20250618 0.40 Y 373110 500 54 억 380533 N N 1282 N 00 N
5 20250806 130937 57 100.00 KOSDAQ 제약 N N N N N 3195 60 2 1.91 57878630 18124 31.72 3135 3240 3135 4075 2195 3135 3193.48 3.48 0 9046 3298 3216 3168 3086 3038 3192 3062 55 940 500 1940 5 1 10938462 349 -3.35 3.83 12 0.17 -954.00 835.00 9760 20240925 -67.26 3105 20250618 2.90 5570 -42.64 20250221 3105 2.90 20250618 9760 -67.26 20240925 3105 2.90 20250618 0.40 Y 373110 500 54 억 380533 N N 1282 N 00 N
6 20250806 120933 57 100.00 KOSDAQ 제약 N N N N N 3215 80 2 2.55 55202995 17289 30.26 3135 3240 3135 4075 2195 3135 3192.95 3.48 0 8976 3298 3216 3168 3086 3038 3192 3062 55 940 500 1940 5 1 10938462 352 -3.37 3.85 12 0.16 -954.00 835.00 9760 20240925 -67.06 3105 20250618 3.54 5570 -42.28 20250221 3105 3.54 20250618 9760 -67.06 20240925 3105 3.54 20250618 0.40 Y 373110 500 54 억 380533 N N 1282 N 00 N
7 20250806 110942 57 100.00 KOSDAQ 제약 N N N N N 3230 95 2 3.03 47750125 14971 26.20 3135 3230 3135 4075 2195 3135 3189.51 3.48 0 9038 3298 3216 3168 3086 3038 3192 3062 55 940 500 1940 5 1 10938462 353 -3.39 3.87 12 0.14 -954.00 835.00 9760 20240925 -66.91 3105 20250618 4.03 5570 -42.01 20250221 3105 4.03 20250618 9760 -66.91 20240925 3105 4.03 20250618 0.40 Y 373110 500 54 억 380533 N N 1282 N 00 N
8 20250806 100940 57 100.00 KOSDAQ 제약 N N N N N 3190 55 2 1.75 23544840 7430 13.00 3135 3200 3135 4075 2195 3135 3168.89 3.48 0 3752 3298 3216 3168 3086 3038 3192 3062 55 940 500 1940 5 1 10938462 349 -3.34 3.82 12 0.07 -954.00 835.00 9760 20240925 -67.32 3105 20250618 2.74 5570 -42.73 20250221 3105 2.74 20250618 9760 -67.32 20240925 3105 2.74 20250618 0.40 Y 373110 500 54 억 380533 N N 1282 N 00 N
9 20250806 090937 57 100.00 KOSDAQ 제약 N N N N N 3160 25 2 0.80 1028410 328 0.57 3135 3160 3135 4075 2195 3135 3135.40 3.48 0 133 3298 3216 3168 3086 3038 3192 3062 55 940 500 1940 5 1 10938462 346 -3.31 3.78 12 0.00 -954.00 835.00 9760 20240925 -67.62 3105 20250618 1.77 5570 -43.27 20250221 3105 1.77 20250618 9760 -67.62 20240925 3105 1.77 20250618 0.40 Y 373110 500 54 억 380533 N N 1282 N 00 N