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
018620/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
20250806,160252,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,978,0,3,0.00,30863762,31868,279.25,985,985,950,1271,685,978,968.49,1.50,0,-506,988,982,974,968,960,979,965,144,293,500,680,1,1,28889293,283,-5.40,1.02,12,0.11,-181.00,962.00,1127,20240729,-13.22,823,20250331,18.83,1027,-4.77,20250521,823,18.83,20250331,1093,-10.52,20240821,823,18.83,20250331,0.02,Y,018620,500,144 억,,432768,N,N,0,N,00,N
20250806,150256,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,978,0,3,0.00,27132327,28051,245.80,985,985,950,1271,685,978,967.25,1.50,0,-503,988,982,974,968,960,979,965,144,293,500,680,1,1,28889293,283,-5.40,1.02,12,0.10,-181.00,962.00,1127,20240729,-13.22,823,20250331,18.83,1027,-4.77,20250521,823,18.83,20250331,1093,-10.52,20240821,823,18.83,20250331,0.02,Y,018620,500,144 억,,432768,N,N,0,N,00,N
20250806,140256,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,978,0,3,0.00,23952018,24795,217.27,985,985,950,1271,685,978,966.00,1.50,0,-459,988,982,974,968,960,979,965,144,293,500,680,1,1,28889293,283,-5.40,1.02,12,0.09,-181.00,962.00,1127,20240729,-13.22,823,20250331,18.83,1027,-4.77,20250521,823,18.83,20250331,1093,-10.52,20240821,823,18.83,20250331,0.02,Y,018620,500,144 억,,432768,N,N,0,N,00,N
20250806,130255,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,979,1,2,0.10,22751911,23568,206.52,985,985,950,1271,685,978,965.37,1.50,0,-459,988,982,974,968,960,979,965,144,293,500,680,1,1,28889293,283,-5.41,1.02,12,0.08,-181.00,962.00,1127,20240729,-13.13,823,20250331,18.96,1027,-4.67,20250521,823,18.96,20250331,1093,-10.43,20240821,823,18.96,20250331,0.02,Y,018620,500,144 억,,432768,N,N,0,N,00,N
20250806,120253,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,979,1,2,0.10,19678830,20429,179.01,985,985,950,1271,685,978,963.28,1.50,0,-503,988,982,974,968,960,979,965,144,293,500,680,1,1,28889293,283,-5.41,1.02,12,0.07,-181.00,962.00,1127,20240729,-13.13,823,20250331,18.96,1027,-4.67,20250521,823,18.96,20250331,1093,-10.43,20240821,823,18.96,20250331,0.02,Y,018620,500,144 억,,432768,N,N,0,N,00,N
20250806,110256,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,979,1,2,0.10,19497716,20244,177.39,985,985,950,1271,685,978,963.14,1.50,0,-503,988,982,974,968,960,979,965,144,293,500,680,1,1,28889293,283,-5.41,1.02,12,0.07,-181.00,962.00,1127,20240729,-13.13,823,20250331,18.96,1027,-4.67,20250521,823,18.96,20250331,1093,-10.43,20240821,823,18.96,20250331,0.02,Y,018620,500,144 억,,432768,N,N,0,N,00,N
20250806,100254,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,979,1,2,0.10,19207949,19948,174.80,985,985,950,1271,685,978,962.90,1.50,0,-473,988,982,974,968,960,979,965,144,293,500,680,1,1,28889293,283,-5.41,1.02,12,0.07,-181.00,962.00,1127,20240729,-13.13,823,20250331,18.96,1027,-4.67,20250521,823,18.96,20250331,1093,-10.43,20240821,823,18.96,20250331,0.02,Y,018620,500,144 억,,432768,N,N,0,N,00,N
20250806,090254,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,984,6,2,0.61,2939,3,0.03,985,985,970,1271,685,978,979.67,1.50,0,-1,988,982,974,968,960,979,965,144,293,500,680,1,1,28889293,284,-5.44,1.02,12,0.00,-181.00,962.00,1127,20240729,-12.69,823,20250331,19.56,1027,-4.19,20250521,823,19.56,20250331,1093,-9.97,20240821,823,19.56,20250331,0.02,Y,018620,500,144 억,,432768,N,N,0,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 160252 57 100.00 KOSDAQ 제약 N N N N N 978 0 3 0.00 30863762 31868 279.25 985 985 950 1271 685 978 968.49 1.50 0 -506 988 982 974 968 960 979 965 144 293 500 680 1 1 28889293 283 -5.40 1.02 12 0.11 -181.00 962.00 1127 20240729 -13.22 823 20250331 18.83 1027 -4.77 20250521 823 18.83 20250331 1093 -10.52 20240821 823 18.83 20250331 0.02 Y 018620 500 144 억 432768 N N 0 N 00 N
3 20250806 150256 57 100.00 KOSDAQ 제약 N N N N N 978 0 3 0.00 27132327 28051 245.80 985 985 950 1271 685 978 967.25 1.50 0 -503 988 982 974 968 960 979 965 144 293 500 680 1 1 28889293 283 -5.40 1.02 12 0.10 -181.00 962.00 1127 20240729 -13.22 823 20250331 18.83 1027 -4.77 20250521 823 18.83 20250331 1093 -10.52 20240821 823 18.83 20250331 0.02 Y 018620 500 144 억 432768 N N 0 N 00 N
4 20250806 140256 57 100.00 KOSDAQ 제약 N N N N N 978 0 3 0.00 23952018 24795 217.27 985 985 950 1271 685 978 966.00 1.50 0 -459 988 982 974 968 960 979 965 144 293 500 680 1 1 28889293 283 -5.40 1.02 12 0.09 -181.00 962.00 1127 20240729 -13.22 823 20250331 18.83 1027 -4.77 20250521 823 18.83 20250331 1093 -10.52 20240821 823 18.83 20250331 0.02 Y 018620 500 144 억 432768 N N 0 N 00 N
5 20250806 130255 57 100.00 KOSDAQ 제약 N N N N N 979 1 2 0.10 22751911 23568 206.52 985 985 950 1271 685 978 965.37 1.50 0 -459 988 982 974 968 960 979 965 144 293 500 680 1 1 28889293 283 -5.41 1.02 12 0.08 -181.00 962.00 1127 20240729 -13.13 823 20250331 18.96 1027 -4.67 20250521 823 18.96 20250331 1093 -10.43 20240821 823 18.96 20250331 0.02 Y 018620 500 144 억 432768 N N 0 N 00 N
6 20250806 120253 57 100.00 KOSDAQ 제약 N N N N N 979 1 2 0.10 19678830 20429 179.01 985 985 950 1271 685 978 963.28 1.50 0 -503 988 982 974 968 960 979 965 144 293 500 680 1 1 28889293 283 -5.41 1.02 12 0.07 -181.00 962.00 1127 20240729 -13.13 823 20250331 18.96 1027 -4.67 20250521 823 18.96 20250331 1093 -10.43 20240821 823 18.96 20250331 0.02 Y 018620 500 144 억 432768 N N 0 N 00 N
7 20250806 110256 57 100.00 KOSDAQ 제약 N N N N N 979 1 2 0.10 19497716 20244 177.39 985 985 950 1271 685 978 963.14 1.50 0 -503 988 982 974 968 960 979 965 144 293 500 680 1 1 28889293 283 -5.41 1.02 12 0.07 -181.00 962.00 1127 20240729 -13.13 823 20250331 18.96 1027 -4.67 20250521 823 18.96 20250331 1093 -10.43 20240821 823 18.96 20250331 0.02 Y 018620 500 144 억 432768 N N 0 N 00 N
8 20250806 100254 57 100.00 KOSDAQ 제약 N N N N N 979 1 2 0.10 19207949 19948 174.80 985 985 950 1271 685 978 962.90 1.50 0 -473 988 982 974 968 960 979 965 144 293 500 680 1 1 28889293 283 -5.41 1.02 12 0.07 -181.00 962.00 1127 20240729 -13.13 823 20250331 18.96 1027 -4.67 20250521 823 18.96 20250331 1093 -10.43 20240821 823 18.96 20250331 0.02 Y 018620 500 144 억 432768 N N 0 N 00 N
9 20250806 090254 57 100.00 KOSDAQ 제약 N N N N N 984 6 2 0.61 2939 3 0.03 985 985 970 1271 685 978 979.67 1.50 0 -1 988 982 974 968 960 979 965 144 293 500 680 1 1 28889293 284 -5.44 1.02 12 0.00 -181.00 962.00 1127 20240729 -12.69 823 20250331 19.56 1027 -4.19 20250521 823 19.56 20250331 1093 -9.97 20240821 823 19.56 20250331 0.02 Y 018620 500 144 억 432768 N N 0 N 00 N