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
376900/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
20250806,160925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15300,-410,5,-2.61,1966115655,128322,84.93,15550,15580,15200,20400,11000,15710,15321.73,0.00,0,607,16150,15930,15820,15600,15490,15875,15545,77,4690,500,10990,10,1,15459839,2365,-24.72,-2.49,12,0.83,-619.00,-6148.00,23700,20250516,-35.44,13740,20250617,11.35,23700,-35.44,20250516,13740,11.35,20250617,23700,-35.44,20250516,13740,11.35,20250617,2.18,Y,376900,500,77 억,,0,N,N,1049,N,00,N
20250806,150942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15260,-450,5,-2.86,1881643455,122795,81.27,15550,15580,15200,20400,11000,15710,15323.45,0.00,0,300,16150,15930,15820,15600,15490,15875,15545,77,4690,500,10990,10,1,15459839,2359,-24.65,-2.48,12,0.79,-619.00,-6148.00,23700,20250516,-35.61,13740,20250617,11.06,23700,-35.61,20250516,13740,11.06,20250617,23700,-35.61,20250516,13740,11.06,20250617,2.18,Y,376900,500,77 억,,0,N,N,1879,N,00,N
20250806,140944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15300,-410,5,-2.61,1698576685,110807,73.34,15550,15580,15200,20400,11000,15710,15329.15,0.00,0,-2020,16150,15930,15820,15600,15490,15875,15545,77,4690,500,10990,10,1,15459839,2365,-24.72,-2.49,12,0.72,-619.00,-6148.00,23700,20250516,-35.44,13740,20250617,11.35,23700,-35.44,20250516,13740,11.35,20250617,23700,-35.44,20250516,13740,11.35,20250617,2.18,Y,376900,500,77 억,,0,N,N,1879,N,00,N
20250806,130939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15310,-400,5,-2.55,1458536575,95101,62.94,15550,15580,15200,20400,11000,15710,15336.71,0.00,0,-1142,16150,15930,15820,15600,15490,15875,15545,77,4690,500,10990,10,1,15459839,2367,-24.73,-2.49,12,0.62,-619.00,-6148.00,23700,20250516,-35.40,13740,20250617,11.43,23700,-35.40,20250516,13740,11.43,20250617,23700,-35.40,20250516,13740,11.43,20250617,2.18,Y,376900,500,77 억,,0,N,N,1879,N,00,N
20250806,120935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15380,-330,5,-2.10,1331620645,86836,57.47,15550,15580,15200,20400,11000,15710,15334.89,0.00,0,4,16150,15930,15820,15600,15490,15875,15545,77,4690,500,10990,10,1,15459839,2378,-24.85,-2.50,12,0.56,-619.00,-6148.00,23700,20250516,-35.11,13740,20250617,11.94,23700,-35.11,20250516,13740,11.94,20250617,23700,-35.11,20250516,13740,11.94,20250617,2.18,Y,376900,500,77 억,,0,N,N,1879,N,00,N
20250806,110944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15430,-280,5,-1.78,1198231385,78168,51.74,15550,15580,15200,20400,11000,15710,15328.92,0.00,0,1750,16150,15930,15820,15600,15490,15875,15545,77,4690,500,10990,10,1,15459839,2385,-24.93,-2.51,12,0.51,-619.00,-6148.00,23700,20250516,-34.89,13740,20250617,12.30,23700,-34.89,20250516,13740,12.30,20250617,23700,-34.89,20250516,13740,12.30,20250617,2.18,Y,376900,500,77 억,,0,N,N,1879,N,00,N
20250806,100942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15450,-260,5,-1.65,963527035,63010,41.70,15550,15550,15200,20400,11000,15710,15291.65,0.00,0,-1243,16150,15930,15820,15600,15490,15875,15545,77,4690,500,10990,10,1,15459839,2389,-24.96,-2.51,12,0.41,-619.00,-6148.00,23700,20250516,-34.81,13740,20250617,12.45,23700,-34.81,20250516,13740,12.45,20250617,23700,-34.81,20250516,13740,12.45,20250617,2.18,Y,376900,500,77 억,,0,N,N,1879,N,00,N
20250806,090939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15290,-420,5,-2.67,265164120,17239,11.41,15550,15550,15260,20400,11000,15710,15381.64,0.00,0,-620,16150,15930,15820,15600,15490,15875,15545,77,4690,500,10990,10,1,15459839,2364,-24.70,-2.49,12,0.11,-619.00,-6148.00,23700,20250516,-35.49,13740,20250617,11.28,23700,-35.49,20250516,13740,11.28,20250617,23700,-35.49,20250516,13740,11.28,20250617,2.18,Y,376900,500,77 억,,0,N,N,1879,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 160925 57 100.00 KOSDAQ 제약 N N N N N 15300 -410 5 -2.61 1966115655 128322 84.93 15550 15580 15200 20400 11000 15710 15321.73 0.00 0 607 16150 15930 15820 15600 15490 15875 15545 77 4690 500 10990 10 1 15459839 2365 -24.72 -2.49 12 0.83 -619.00 -6148.00 23700 20250516 -35.44 13740 20250617 11.35 23700 -35.44 20250516 13740 11.35 20250617 23700 -35.44 20250516 13740 11.35 20250617 2.18 Y 376900 500 77 억 0 N N 1049 N 00 N
3 20250806 150942 57 100.00 KOSDAQ 제약 N N N N N 15260 -450 5 -2.86 1881643455 122795 81.27 15550 15580 15200 20400 11000 15710 15323.45 0.00 0 300 16150 15930 15820 15600 15490 15875 15545 77 4690 500 10990 10 1 15459839 2359 -24.65 -2.48 12 0.79 -619.00 -6148.00 23700 20250516 -35.61 13740 20250617 11.06 23700 -35.61 20250516 13740 11.06 20250617 23700 -35.61 20250516 13740 11.06 20250617 2.18 Y 376900 500 77 억 0 N N 1879 N 00 N
4 20250806 140944 57 100.00 KOSDAQ 제약 N N N N N 15300 -410 5 -2.61 1698576685 110807 73.34 15550 15580 15200 20400 11000 15710 15329.15 0.00 0 -2020 16150 15930 15820 15600 15490 15875 15545 77 4690 500 10990 10 1 15459839 2365 -24.72 -2.49 12 0.72 -619.00 -6148.00 23700 20250516 -35.44 13740 20250617 11.35 23700 -35.44 20250516 13740 11.35 20250617 23700 -35.44 20250516 13740 11.35 20250617 2.18 Y 376900 500 77 억 0 N N 1879 N 00 N
5 20250806 130939 57 100.00 KOSDAQ 제약 N N N N N 15310 -400 5 -2.55 1458536575 95101 62.94 15550 15580 15200 20400 11000 15710 15336.71 0.00 0 -1142 16150 15930 15820 15600 15490 15875 15545 77 4690 500 10990 10 1 15459839 2367 -24.73 -2.49 12 0.62 -619.00 -6148.00 23700 20250516 -35.40 13740 20250617 11.43 23700 -35.40 20250516 13740 11.43 20250617 23700 -35.40 20250516 13740 11.43 20250617 2.18 Y 376900 500 77 억 0 N N 1879 N 00 N
6 20250806 120935 57 100.00 KOSDAQ 제약 N N N N N 15380 -330 5 -2.10 1331620645 86836 57.47 15550 15580 15200 20400 11000 15710 15334.89 0.00 0 4 16150 15930 15820 15600 15490 15875 15545 77 4690 500 10990 10 1 15459839 2378 -24.85 -2.50 12 0.56 -619.00 -6148.00 23700 20250516 -35.11 13740 20250617 11.94 23700 -35.11 20250516 13740 11.94 20250617 23700 -35.11 20250516 13740 11.94 20250617 2.18 Y 376900 500 77 억 0 N N 1879 N 00 N
7 20250806 110944 57 100.00 KOSDAQ 제약 N N N N N 15430 -280 5 -1.78 1198231385 78168 51.74 15550 15580 15200 20400 11000 15710 15328.92 0.00 0 1750 16150 15930 15820 15600 15490 15875 15545 77 4690 500 10990 10 1 15459839 2385 -24.93 -2.51 12 0.51 -619.00 -6148.00 23700 20250516 -34.89 13740 20250617 12.30 23700 -34.89 20250516 13740 12.30 20250617 23700 -34.89 20250516 13740 12.30 20250617 2.18 Y 376900 500 77 억 0 N N 1879 N 00 N
8 20250806 100942 57 100.00 KOSDAQ 제약 N N N N N 15450 -260 5 -1.65 963527035 63010 41.70 15550 15550 15200 20400 11000 15710 15291.65 0.00 0 -1243 16150 15930 15820 15600 15490 15875 15545 77 4690 500 10990 10 1 15459839 2389 -24.96 -2.51 12 0.41 -619.00 -6148.00 23700 20250516 -34.81 13740 20250617 12.45 23700 -34.81 20250516 13740 12.45 20250617 23700 -34.81 20250516 13740 12.45 20250617 2.18 Y 376900 500 77 억 0 N N 1879 N 00 N
9 20250806 090939 57 100.00 KOSDAQ 제약 N N N N N 15290 -420 5 -2.67 265164120 17239 11.41 15550 15550 15260 20400 11000 15710 15381.64 0.00 0 -620 16150 15930 15820 15600 15490 15875 15545 77 4690 500 10990 10 1 15459839 2364 -24.70 -2.49 12 0.11 -619.00 -6148.00 23700 20250516 -35.49 13740 20250617 11.28 23700 -35.49 20250516 13740 11.28 20250617 23700 -35.49 20250516 13740 11.28 20250617 2.18 Y 376900 500 77 억 0 N N 1879 N 00 N