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
378800/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
20250806,160928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2590,20,2,0.78,382375704,148678,71.84,2570,2605,2525,3340,1800,2570,2571.81,1.32,0,11471,2646,2607,2581,2542,2516,2595,2530,151,770,500,1850,5,1,30143031,781,-4.68,4.88,12,0.49,-553.00,531.00,5900,20241023,-56.10,1694,20240826,52.89,5390,-51.95,20250114,2515,2.98,20250804,5900,-56.10,20241023,1694,52.89,20240826,0.86,Y,378800,500,150 억,,398507,N,N,353,N,00,N
20250806,150944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2585,15,2,0.58,365364549,142110,68.67,2570,2605,2525,3340,1800,2570,2571.00,1.32,0,12851,2646,2607,2581,2542,2516,2595,2530,151,770,500,1850,5,1,30143031,779,-4.67,4.87,12,0.47,-553.00,531.00,5900,20241023,-56.19,1694,20240826,52.60,5390,-52.04,20250114,2515,2.78,20250804,5900,-56.19,20241023,1694,52.60,20240826,0.86,Y,378800,500,150 억,,398507,N,N,431,N,00,N
20250806,140947,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2575,5,2,0.19,337967844,131501,63.54,2570,2605,2525,3340,1800,2570,2570.08,1.32,0,10233,2646,2607,2581,2542,2516,2595,2530,151,770,500,1850,5,1,30143031,776,-4.66,4.85,12,0.44,-553.00,531.00,5900,20241023,-56.36,1694,20240826,52.01,5390,-52.23,20250114,2515,2.39,20250804,5900,-56.36,20241023,1694,52.01,20240826,0.86,Y,378800,500,150 억,,398507,N,N,431,N,00,N
20250806,130942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2570,0,3,0.00,294884037,114820,55.48,2570,2605,2525,3340,1800,2570,2568.23,1.32,0,11813,2646,2607,2581,2542,2516,2595,2530,151,770,500,1850,5,1,30143031,775,-4.65,4.84,12,0.38,-553.00,531.00,5900,20241023,-56.44,1694,20240826,51.71,5390,-52.32,20250114,2515,2.19,20250804,5900,-56.44,20241023,1694,51.71,20240826,0.86,Y,378800,500,150 억,,398507,N,N,431,N,00,N
20250806,120938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2575,5,2,0.19,238773562,92938,44.91,2570,2605,2525,3340,1800,2570,2569.17,1.32,0,7902,2646,2607,2581,2542,2516,2595,2530,151,770,500,1850,5,1,30143031,776,-4.66,4.85,12,0.31,-553.00,531.00,5900,20241023,-56.36,1694,20240826,52.01,5390,-52.23,20250114,2515,2.39,20250804,5900,-56.36,20241023,1694,52.01,20240826,0.86,Y,378800,500,150 억,,398507,N,N,431,N,00,N
20250806,110946,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2590,20,2,0.78,212499681,82750,39.98,2570,2605,2525,3340,1800,2570,2567.97,1.32,0,3110,2646,2607,2581,2542,2516,2595,2530,151,770,500,1850,5,1,30143031,781,-4.68,4.88,12,0.27,-553.00,531.00,5900,20241023,-56.10,1694,20240826,52.89,5390,-51.95,20250114,2515,2.98,20250804,5900,-56.10,20241023,1694,52.89,20240826,0.86,Y,378800,500,150 억,,398507,N,N,431,N,00,N
20250806,100945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2580,10,2,0.39,126761057,49622,23.98,2570,2590,2525,3340,1800,2570,2554.53,1.32,0,8291,2646,2607,2581,2542,2516,2595,2530,151,770,500,1850,5,1,30143031,778,-4.67,4.86,12,0.16,-553.00,531.00,5900,20241023,-56.27,1694,20240826,52.30,5390,-52.13,20250114,2515,2.58,20250804,5900,-56.27,20241023,1694,52.30,20240826,0.86,Y,378800,500,150 억,,398507,N,N,431,N,00,N
20250806,090942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2555,-15,5,-0.58,38720240,15243,7.37,2570,2570,2525,3340,1800,2570,2540.20,1.32,0,1408,2646,2607,2581,2542,2516,2595,2530,151,770,500,1850,5,1,30143031,770,-4.62,4.81,12,0.05,-553.00,531.00,5900,20241023,-56.69,1694,20240826,50.83,5390,-52.60,20250114,2515,1.59,20250804,5900,-56.69,20241023,1694,50.83,20240826,0.86,Y,378800,500,150 억,,398507,N,N,431,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 160928 57 100.00 KOSDAQ 제약 N N N N N 2590 20 2 0.78 382375704 148678 71.84 2570 2605 2525 3340 1800 2570 2571.81 1.32 0 11471 2646 2607 2581 2542 2516 2595 2530 151 770 500 1850 5 1 30143031 781 -4.68 4.88 12 0.49 -553.00 531.00 5900 20241023 -56.10 1694 20240826 52.89 5390 -51.95 20250114 2515 2.98 20250804 5900 -56.10 20241023 1694 52.89 20240826 0.86 Y 378800 500 150 억 398507 N N 353 N 00 N
3 20250806 150944 57 100.00 KOSDAQ 제약 N N N N N 2585 15 2 0.58 365364549 142110 68.67 2570 2605 2525 3340 1800 2570 2571.00 1.32 0 12851 2646 2607 2581 2542 2516 2595 2530 151 770 500 1850 5 1 30143031 779 -4.67 4.87 12 0.47 -553.00 531.00 5900 20241023 -56.19 1694 20240826 52.60 5390 -52.04 20250114 2515 2.78 20250804 5900 -56.19 20241023 1694 52.60 20240826 0.86 Y 378800 500 150 억 398507 N N 431 N 00 N
4 20250806 140947 57 100.00 KOSDAQ 제약 N N N N N 2575 5 2 0.19 337967844 131501 63.54 2570 2605 2525 3340 1800 2570 2570.08 1.32 0 10233 2646 2607 2581 2542 2516 2595 2530 151 770 500 1850 5 1 30143031 776 -4.66 4.85 12 0.44 -553.00 531.00 5900 20241023 -56.36 1694 20240826 52.01 5390 -52.23 20250114 2515 2.39 20250804 5900 -56.36 20241023 1694 52.01 20240826 0.86 Y 378800 500 150 억 398507 N N 431 N 00 N
5 20250806 130942 57 100.00 KOSDAQ 제약 N N N N N 2570 0 3 0.00 294884037 114820 55.48 2570 2605 2525 3340 1800 2570 2568.23 1.32 0 11813 2646 2607 2581 2542 2516 2595 2530 151 770 500 1850 5 1 30143031 775 -4.65 4.84 12 0.38 -553.00 531.00 5900 20241023 -56.44 1694 20240826 51.71 5390 -52.32 20250114 2515 2.19 20250804 5900 -56.44 20241023 1694 51.71 20240826 0.86 Y 378800 500 150 억 398507 N N 431 N 00 N
6 20250806 120938 57 100.00 KOSDAQ 제약 N N N N N 2575 5 2 0.19 238773562 92938 44.91 2570 2605 2525 3340 1800 2570 2569.17 1.32 0 7902 2646 2607 2581 2542 2516 2595 2530 151 770 500 1850 5 1 30143031 776 -4.66 4.85 12 0.31 -553.00 531.00 5900 20241023 -56.36 1694 20240826 52.01 5390 -52.23 20250114 2515 2.39 20250804 5900 -56.36 20241023 1694 52.01 20240826 0.86 Y 378800 500 150 억 398507 N N 431 N 00 N
7 20250806 110946 57 100.00 KOSDAQ 제약 N N N N N 2590 20 2 0.78 212499681 82750 39.98 2570 2605 2525 3340 1800 2570 2567.97 1.32 0 3110 2646 2607 2581 2542 2516 2595 2530 151 770 500 1850 5 1 30143031 781 -4.68 4.88 12 0.27 -553.00 531.00 5900 20241023 -56.10 1694 20240826 52.89 5390 -51.95 20250114 2515 2.98 20250804 5900 -56.10 20241023 1694 52.89 20240826 0.86 Y 378800 500 150 억 398507 N N 431 N 00 N
8 20250806 100945 57 100.00 KOSDAQ 제약 N N N N N 2580 10 2 0.39 126761057 49622 23.98 2570 2590 2525 3340 1800 2570 2554.53 1.32 0 8291 2646 2607 2581 2542 2516 2595 2530 151 770 500 1850 5 1 30143031 778 -4.67 4.86 12 0.16 -553.00 531.00 5900 20241023 -56.27 1694 20240826 52.30 5390 -52.13 20250114 2515 2.58 20250804 5900 -56.27 20241023 1694 52.30 20240826 0.86 Y 378800 500 150 억 398507 N N 431 N 00 N
9 20250806 090942 57 100.00 KOSDAQ 제약 N N N N N 2555 -15 5 -0.58 38720240 15243 7.37 2570 2570 2525 3340 1800 2570 2540.20 1.32 0 1408 2646 2607 2581 2542 2516 2595 2530 151 770 500 1850 5 1 30143031 770 -4.62 4.81 12 0.05 -553.00 531.00 5900 20241023 -56.69 1694 20240826 50.83 5390 -52.60 20250114 2515 1.59 20250804 5900 -56.69 20241023 1694 50.83 20240826 0.86 Y 378800 500 150 억 398507 N N 431 N 00 N